{"schema_version":"1.0","@type":"Dataset","code":"001040","name_ko":"CJ","name":"CJ(001040) 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",160600,127810],["20250723",156900,135254],["20250724",154800,144300],["20250725",153200,113144],["20250728",149500,169926],["20250729",153400,135753],["20250730",152900,87315],["20250731",155200,132310],["20250801",146100,172973],["20250804",145400,152767],["20250805",144000,200448],["20250806",152700,272274],["20250807",155200,156880],["20250808",165800,345058],["20250811",160200,482455],["20250812",155000,166832],["20250813",160600,231165],["20250814",144500,403525],["20250818",149600,265456],["20250819",151000,118953],["20250820",149200,152415],["20250821",148100,117917],["20250822",149200,112514],["20250825",152700,86449],["20250826",153300,156827],["20250827",155500,190370],["20250828",160800,203406],["20250829",159900,78115],["20250901",161100,121214],["20250902",160900,91345],["20250903",161700,67007],["20250904",165500,127717],["20250905",175600,1165082],["20250908",187400,402363],["20250909",187400,197013],["20250910",185900,222437],["20250911",188400,220775],["20250912",186300,173407],["20250915",197000,257187],["20250916",196600,194303],["20250917",198100,138631],["20250918",205500,180395],["20250919",203000,140578],["20250922",202500,169046],["20250923",197200,140092],["20250924",191500,168910],["20250925",184000,212214],["20250926",181000,128047],["20250929",183300,93935],["20250930",183500,79449],["20251001",182000,109158],["20251002",178300,223400],["20251010",174100,151619],["20251013",171800,120520],["20251014",168600,175279],["20251015",169000,113097],["20251016",169100,149627],["20251017",164200,141413],["20251020",170800,191791],["20251021",169900,160380],["20251022",174400,141959],["20251023",173100,116135],["20251024",170800,178494],["20251027",172900,145045],["20251028",176500,186314],["20251029",172900,175818],["20251030",169400,136490],["20251031",170700,104329],["20251103",173700,121057],["20251104",172700,159143],["20251105",163000,167203],["20251106",169500,128891],["20251107",166100,99941],["20251110",176500,185358],["20251111",170700,153548],["20251112",170500,146720],["20251113",168800,143111],["20251114",163200,124477],["20251117",174600,243538],["20251118",178100,287754],["20251119",174800,168282],["20251120",189300,391934],["20251121",185600,264005],["20251124",182800,299453],["20251125",174500,174585],["20251126",179500,191488],["20251127",180500,95958],["20251128",176100,114397],["20251201",174900,79956],["20251202",176500,111259],["20251203",187800,224069],["20251204",187800,149317],["20251205",189100,120245],["20251208",186000,109258],["20251209",183700,50497],["20251210",180100,77495],["20251211",182200,109227],["20251212",180500,96608],["20251215",177000,78137],["20251216",174200,68095],["20251217",176100,69931],["20251218",174200,50503],["20251219",172500,100448],["20251222",173100,71279],["20251223",171900,83317],["20251224",170000,60013],["20251226",167000,80736],["20251229",171200,74118],["20251230",172000,122220],["20260102",173300,79703],["20260105",174800,105365],["20260106",178900,122841],["20260107",177400,97375],["20260108",174300,173872],["20260109",179200,148653],["20260112",177400,98737],["20260113",179400,80864],["20260114",186000,217251],["20260115",190000,192452],["20260116",187200,94269],["20260119",186000,122744],["20260120",189500,100250],["20260121",189300,94246],["20260122",187000,152777],["20260123",193300,139515],["20260126",188700,97894],["20260127",189900,100716],["20260128",198300,190174],["20260129",204500,209210],["20260130",217500,246377],["20260202",211000,205273],["20260203",212000,221971],["20260204",208500,196306],["20260205",210500,187362],["20260206",208000,133244],["20260209",212000,132778],["20260210",223000,177483],["20260211",223000,109595],["20260212",232000,155750],["20260213",228000,93631],["20260219",221500,211218],["20260220",225500,116765],["20260223",222000,100828],["20260224",222000,101518],["20260225",220000,123001],["20260226",220500,121543],["20260227",218500,114712],["20260303",207000,162942],["20260304",187600,205395],["20260305",184000,296214],["20260306",183700,244735],["20260309",171600,217303],["20260310",177100,129163],["20260311",182500,153657],["20260312",180300,121862],["20260313",176400,74257],["20260316",186900,392761],["20260317",193000,155717],["20260318",200000,207664],["20260319",197000,162506],["20260320",207000,194304],["20260323",194900,115827],["20260324",204000,243967],["20260325",210000,103470],["20260326",203000,67308],["20260327",206500,114355],["20260330",198600,92463],["20260331",189000,120965],["20260401",201000,108831],["20260402",188100,125262],["20260403",190700,78237],["20260406",186600,106183],["20260407",183200,136933],["20260408",195600,100616],["20260409",201000,142265],["20260410",205000,102340],["20260413",203000,80694],["20260414",197100,199467],["20260415",205000,181760],["20260416",213500,145769],["20260417",214500,79380],["20260420",211000,56676],["20260421",211000,85353],["20260422",209500,110342],["20260423",215000,98780],["20260424",218000,79892],["20260427",219500,74176],["20260428",222000,102168],["20260429",227500,110112],["20260430",224500,70345],["20260504",224500,102222],["20260506",215500,147431],["20260507",217500,99418],["20260508",222000,104705],["20260511",218500,114361],["20260512",208000,293328],["20260513",202500,135736],["20260514",213000,144872],["20260515",217000,247720],["20260518",170300,839526],["20260519",174500,516499],["20260520",167500,168037],["20260521",170200,165891],["20260522",174900,76959],["20260526",172900,142219],["20260527",169300,107979],["20260528",164600,159907],["20260529",161700,143023],["20260601",183000,437749],["20260602",181500,225731],["20260604",177000,130852],["20260605",183800,219517],["20260608",168300,228032],["20260609",179800,219823],["20260610",170200,173140],["20260611",173000,186526],["20260612",174500,189257],["20260615",174300,148371],["20260616",186800,230627],["20260617",183000,92996],["20260618",183500,151450],["20260619",178200,118846],["20260622",168600,118293],["20260623",159000,127596],["20260624",161400,101953],["20260625",159400,105294],["20260626",150000,97001],["20260629",160300,89562],["20260630",154700,82278],["20260701",160000,76692],["20260702",163300,105216],["20260703",155100,164971],["20260706",152000,92720],["20260707",153600,133353],["20260708",142300,146960],["20260709",137100,161151],["20260710",142200,146570],["20260713",142600,110756],["20260714",134500,134896],["20260715",134500,190143],["20260716",135700,103393],["20260720",128700,90113],["20260721",130100,72253],["20260722",131900,66582],["20260723",133700,126775],["20260724",132200,103364],["20260727",133900,109662],["20260728",125400,74868],["20260729",124400,160442],["20260730",124200,129144]],"detail_json":"https://aikstockdata.com/data/public/s/001040.json","page_url":"https://aikstockdata.com/s/001040.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."}}