{"schema_version":"1.0","@type":"Dataset","code":"000120","name_ko":"CJ대한통운","name":"CJ대한통운(000120) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",92500,53301],["20250723",91500,59784],["20250724",89800,67631],["20250725",90000,48693],["20250728",88700,54068],["20250729",89200,48866],["20250730",89600,38067],["20250731",89000,50538],["20250801",86100,78318],["20250804",87600,55865],["20250805",86300,64038],["20250806",88200,51142],["20250807",88000,62564],["20250808",87200,104057],["20250811",84600,106316],["20250812",83600,77246],["20250813",83400,53489],["20250814",83100,69678],["20250818",82900,42797],["20250819",82200,58079],["20250820",83100,56197],["20250821",82700,49511],["20250822",82300,28956],["20250825",84100,51210],["20250826",83500,44745],["20250827",83000,36510],["20250828",83800,60892],["20250829",83500,44514],["20250901",82700,37411],["20250902",82200,46622],["20250903",81900,43239],["20250904",82500,60672],["20250905",83500,81684],["20250908",83100,32443],["20250909",83500,32965],["20250910",83500,47848],["20250911",83100,79140],["20250912",83700,62306],["20250915",86500,108668],["20250916",85400,42042],["20250917",85100,39828],["20250918",85500,34581],["20250919",84400,35332],["20250922",83400,33564],["20250923",82700,56673],["20250924",82400,55554],["20250925",83000,29477],["20250926",82300,41815],["20250929",85200,73617],["20250930",84200,27766],["20251001",83800,38043],["20251002",83900,76042],["20251010",82800,37074],["20251013",82600,43275],["20251014",83100,44599],["20251015",82400,57034],["20251016",81500,142109],["20251017",81000,83036],["20251020",81900,61762],["20251021",81900,88673],["20251022",84000,104273],["20251023",83300,40316],["20251024",82600,51847],["20251027",82800,65295],["20251028",83700,60633],["20251029",82600,58943],["20251030",82100,42276],["20251031",82400,41063],["20251103",80800,88489],["20251104",81000,43417],["20251105",80000,91010],["20251106",82300,77565],["20251107",83400,115245],["20251110",91100,389666],["20251111",92900,141069],["20251112",95400,114586],["20251113",95900,118268],["20251114",94500,62013],["20251117",94400,51727],["20251118",92000,59822],["20251119",93200,77570],["20251120",93900,50456],["20251121",94500,53660],["20251124",93000,61810],["20251125",92700,31129],["20251126",92900,49663],["20251127",92400,28388],["20251128",91300,28970],["20251201",93300,78355],["20251202",93400,45346],["20251203",100500,241533],["20251204",99300,86527],["20251205",97500,64594],["20251208",96200,101031],["20251209",95800,51159],["20251210",94700,45860],["20251211",93600,148509],["20251212",95300,54695],["20251215",95600,59089],["20251216",94700,40699],["20251217",96000,44299],["20251218",100900,189847],["20251219",95500,97528],["20251222",94900,49123],["20251223",93700,42768],["20251224",95200,43224],["20251226",94400,77131],["20251229",93200,43866],["20251230",94600,49711],["20260102",95000,112810],["20260105",94900,65197],["20260106",94300,68233],["20260107",96000,102861],["20260108",93900,161458],["20260109",93500,89911],["20260112",98300,120835],["20260113",98100,67365],["20260114",99600,98771],["20260115",98400,90338],["20260116",97400,54014],["20260119",97400,46557],["20260120",96900,70429],["20260121",98000,80656],["20260122",100300,98360],["20260123",102700,86940],["20260126",99100,72165],["20260127",98200,59216],["20260128",99300,48885],["20260129",102900,98881],["20260130",103800,104373],["20260202",99000,62315],["20260203",102300,56433],["20260204",103400,87776],["20260205",109400,280903],["20260206",108800,166540],["20260209",117100,291765],["20260210",136700,665296],["20260211",145700,461651],["20260212",142800,253054],["20260213",140400,123705],["20260219",140100,93444],["20260220",138800,90895],["20260223",138400,61557],["20260224",138800,51045],["20260225",136000,83691],["20260226",134500,81582],["20260227",132000,89959],["20260303",127800,83533],["20260304",110500,104078],["20260305",114200,115578],["20260306",119400,85169],["20260309",108900,143701],["20260310",113800,80907],["20260311",116900,89489],["20260312",115600,71226],["20260313",111900,60102],["20260316",110000,90195],["20260317",114400,58470],["20260318",117900,93416],["20260319",112800,63921],["20260320",113800,48159],["20260323",106800,49025],["20260324",109100,35057],["20260325",112100,34040],["20260326",108000,68267],["20260327",108200,41005],["20260330",105300,43444],["20260331",103400,89625],["20260401",108900,69032],["20260402",103000,69143],["20260403",103300,28643],["20260406",105100,32589],["20260407",102000,49900],["20260408",104400,54487],["20260409",103400,86360],["20260410",106800,65942],["20260413",103100,74288],["20260414",104200,83638],["20260415",103600,114526],["20260416",105500,98102],["20260417",106800,66222],["20260420",107200,51712],["20260421",107000,57615],["20260422",103900,149363],["20260423",102100,94559],["20260424",102400,66837],["20260427",103000,68430],["20260428",101200,79525],["20260429",101800,59655],["20260430",101100,50132],["20260504",101300,52193],["20260506",99700,90684],["20260507",100800,84323],["20260508",100600,49889],["20260511",97200,110961],["20260512",95700,106422],["20260513",95400,82603],["20260514",94800,123199],["20260515",92400,89149],["20260518",89200,80470],["20260519",88600,59233],["20260520",85700,92164],["20260521",89000,76337],["20260522",89600,77523],["20260526",89000,68009],["20260527",85800,83615],["20260528",85500,87116],["20260529",85500,87111],["20260601",84400,71967],["20260602",83900,62401],["20260604",82600,47193],["20260605",81900,73850],["20260608",77600,118143],["20260609",80700,72742],["20260610",80300,77786],["20260611",79800,87377],["20260612",82700,81520],["20260615",85300,39161],["20260616",87300,59145],["20260617",84700,36663],["20260618",81400,38487],["20260619",80300,59099],["20260622",76800,53159],["20260623",73400,52421],["20260624",74600,63727],["20260625",74100,59220],["20260626",71800,63515],["20260629",77100,56125],["20260630",74100,50943],["20260701",75300,42340],["20260702",76100,75955],["20260703",76600,46305],["20260706",76400,35494],["20260707",76700,56743],["20260708",74300,66280],["20260709",71900,78777],["20260710",73900,56493],["20260713",73600,58115],["20260714",71700,53215],["20260715",71700,44395],["20260716",72500,47662],["20260720",71500,37159],["20260721",71300,26822],["20260722",72100,32192],["20260723",76700,44259],["20260724",77300,40872],["20260727",75000,52027],["20260728",73100,39664],["20260729",70700,71319],["20260730",73400,72341]],"detail_json":"https://aikstockdata.com/data/public/s/000120.json","page_url":"https://aikstockdata.com/s/000120.html","source":"금융위원회 공공데이터포털(주식시세) — T+1 확정 종가","license":"공공데이터 가공물 — 출처 표기 후 자유 이용(영리 포함)","citation":"자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털","notes":{"realtime":"실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.","null":"null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.","gaps":"휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.","market_cap":"시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.","coverage":"보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}}