{"schema_version":"1.0","@type":"Dataset","code":"000480","name_ko":"CR홀딩스","name":"CR홀딩스(000480) 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",5490,54506],["20250723",5450,52861],["20250724",5420,62117],["20250725",5420,66633],["20250728",5470,24269],["20250729",5510,74525],["20250730",5290,67633],["20250731",5300,6443],["20250801",5120,40308],["20250804",5180,13616],["20250805",5190,8396],["20250806",5210,8669],["20250807",5220,12227],["20250808",5220,6819],["20250811",5200,8707],["20250812",5220,7500],["20250813",5230,5056],["20250814",5240,5938],["20250818",5200,54463],["20250819",5200,17971],["20250820",5100,26480],["20250821",5090,13127],["20250822",5110,20551],["20250825",5030,57151],["20250826",5000,25118],["20250827",5010,33930],["20250828",5000,38382],["20250829",5010,24991],["20250901",5000,26002],["20250902",5000,17760],["20250903",4985,21470],["20250904",4990,9510],["20250905",4990,3968],["20250908",4990,13814],["20250909",5010,21706],["20250910",5040,40712],["20250911",5020,32468],["20250912",5010,34509],["20250915",5010,30222],["20250916",5000,32637],["20250917",5000,29876],["20250918",5000,20308],["20250919",4995,16140],["20250922",4975,1058548],["20250923",4950,118037],["20250924",4870,1158432],["20250925",4870,755579],["20250926",4800,181175],["20250929",4770,57293],["20250930",4770,33822],["20251001",4825,27465],["20251002",4835,18198],["20251010",4825,69287],["20251013",4800,34211],["20251014",4785,32030],["20251015",4850,26297],["20251016",4800,176232],["20251017",4770,54384],["20251020",4780,11820],["20251021",4795,33530],["20251022",4800,27085],["20251023",4795,31677],["20251024",4800,36017],["20251027",4815,116156],["20251028",4815,67424],["20251029",4800,79987],["20251030",4810,40333],["20251031",4815,15711],["20251103",4810,47639],["20251104",4800,27806],["20251105",4730,72060],["20251106",4770,26843],["20251107",4790,24711],["20251110",4815,47266],["20251111",4810,38863],["20251112",4840,38806],["20251113",4810,50452],["20251114",4850,45934],["20251117",4865,13754],["20251118",4885,45021],["20251119",4905,26409],["20251120",4950,41540],["20251121",4930,22333],["20251124",4935,15074],["20251125",4920,7097],["20251126",4945,18426],["20251127",4955,12147],["20251128",4955,18221],["20251201",4985,22888],["20251202",5010,15802],["20251203",5040,22459],["20251204",5030,9049],["20251205",5030,15907],["20251208",5050,13034],["20251209",5070,22422],["20251210",5050,5800],["20251211",5020,7123],["20251212",5030,46848],["20251215",5060,29938],["20251216",5020,45396],["20251217",5040,42045],["20251218",5030,20418],["20251219",5080,16952],["20251222",5080,10734],["20251223",5070,23461],["20251224",5070,10961],["20251226",5070,34147],["20251229",4870,68768],["20251230",4835,25752],["20260102",4805,23672],["20260105",4790,22893],["20260106",4780,37743],["20260107",4735,51744],["20260108",4670,18877],["20260109",4695,11379],["20260112",4720,11635],["20260113",4705,28831],["20260114",4710,18142],["20260115",4720,14612],["20260116",4710,21436],["20260119",4680,26765],["20260120",4705,21717],["20260121",4730,17960],["20260122",4690,39023],["20260123",4715,24027],["20260126",4730,17174],["20260127",4720,12357],["20260128",4725,23945],["20260129",4725,30625],["20260130",4725,23578],["20260202",4675,32652],["20260203",4700,23061],["20260204",4740,26499],["20260205",4745,20739],["20260206",4740,23281],["20260209",4740,13189],["20260210",4785,38424],["20260211",4825,27291],["20260212",4900,25319],["20260213",4900,34267],["20260219",4935,52019],["20260220",4995,31390],["20260223",5080,69927],["20260224",5080,46813],["20260225",5030,66992],["20260226",5010,20517],["20260227",5060,58633],["20260303",4945,60373],["20260304",4690,119221],["20260305",4855,42758],["20260306",4895,31426],["20260309",4795,26975],["20260310",4845,22008],["20260311",4880,19357],["20260312",4900,17618],["20260313",4910,30504],["20260316",4880,11013],["20260317",4940,16047],["20260318",4970,15303],["20260319",4950,8849],["20260320",4975,14595],["20260323",4880,30441],["20260324",4895,14884],["20260325",4915,29854],["20260326",4955,52813],["20260327",4935,26149],["20260330",4840,42926],["20260331",4765,20394],["20260401",4860,12942],["20260402",4820,27509],["20260403",4845,17057],["20260406",4845,27552],["20260407",4820,17370],["20260408",4915,23960],["20260409",4945,24288],["20260410",5030,25213],["20260413",5040,45636],["20260414",5050,28288],["20260415",5080,17685],["20260416",5090,20745],["20260417",5090,10472],["20260420",5080,13234],["20260421",5050,18498],["20260422",5050,10287],["20260423",5030,17066],["20260424",5020,13201],["20260427",5040,7027],["20260428",5070,15875],["20260429",5120,17348],["20260430",5120,15119],["20260504",5040,28867],["20260506",5020,24485],["20260507",4970,23339],["20260508",4985,40069],["20260511",4925,33707],["20260512",4820,62664],["20260513",4815,51607],["20260514",4850,32131],["20260515",4875,71220],["20260518",4825,50479],["20260519",4770,29922],["20260520",4770,21129],["20260521",4775,33908],["20260522",4865,17850],["20260526",4830,25849],["20260527",4785,27381],["20260528",4765,30941],["20260529",4790,29792],["20260601",4700,35898],["20260602",4700,34901],["20260604",4705,11451],["20260605",4685,65030],["20260608",4555,54585],["20260609",4600,82324],["20260610",4605,19042],["20260611",4750,56532],["20260612",4840,58780],["20260615",4880,47670],["20260616",4885,17474],["20260617",4885,20141],["20260618",4755,38885],["20260619",4725,63161],["20260622",4695,85974],["20260623",4615,25583],["20260624",4630,38114],["20260625",4670,39735],["20260626",4665,388505],["20260629",4815,55074],["20260630",4880,73141],["20260701",4980,79119],["20260702",4980,54919],["20260703",4945,41563],["20260706",4960,60994],["20260707",4985,77306],["20260708",4920,66658],["20260709",4895,55573],["20260710",4950,75988],["20260713",4885,18636],["20260714",4885,123752],["20260715",4880,72749],["20260716",4920,16443],["20260720",4910,68295],["20260721",4625,60303],["20260722",4610,26904],["20260723",4640,15655],["20260724",4685,26499],["20260727",4685,15565],["20260728",4625,37554],["20260729",4560,57770],["20260730",4560,27254]],"detail_json":"https://aikstockdata.com/data/public/s/000480.json","page_url":"https://aikstockdata.com/s/000480.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."}}