{"schema_version":"1.0","@type":"Dataset","code":"035760","name_ko":"CJ ENM","name":"CJ ENM(035760) 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",69100,55812],["20250723",68000,59338],["20250724",64900,146317],["20250725",65200,38026],["20250728",64300,55668],["20250729",64700,30905],["20250730",64200,36984],["20250731",65600,45984],["20250801",64200,46889],["20250804",65100,47768],["20250805",65900,34750],["20250806",65900,70391],["20250807",69000,156510],["20250808",70700,162982],["20250811",75000,228362],["20250812",74400,105236],["20250813",72800,75549],["20250814",72600,52499],["20250818",71800,58731],["20250819",76400,222383],["20250820",79000,179231],["20250821",76700,85710],["20250822",76600,72876],["20250825",77600,56250],["20250826",76800,121494],["20250827",76000,144004],["20250828",73800,121076],["20250829",71400,105975],["20250901",74200,173996],["20250902",71400,93940],["20250903",70600,80583],["20250904",73500,62644],["20250905",73600,122093],["20250908",71800,97020],["20250909",70700,127776],["20250910",70800,84337],["20250911",72600,139785],["20250912",75000,86509],["20250915",74700,51157],["20250916",75500,91706],["20250917",76200,70677],["20250918",77000,50171],["20250919",79000,80160],["20250922",79600,106063],["20250923",78300,51925],["20250924",77700,56460],["20250925",75500,83499],["20250926",74000,51143],["20250929",73400,51023],["20250930",71100,88468],["20251001",71900,84390],["20251002",70300,107054],["20251010",71100,62047],["20251013",68400,71297],["20251014",66800,112680],["20251015",66900,91026],["20251016",66700,85513],["20251017",66800,43753],["20251020",67500,68726],["20251021",68400,53090],["20251022",68700,27825],["20251023",68200,36368],["20251024",67800,28137],["20251027",69800,115785],["20251028",69500,47582],["20251029",70500,37183],["20251030",69500,47235],["20251031",70200,39943],["20251103",68100,99750],["20251104",67100,63305],["20251105",66200,56133],["20251106",64800,76619],["20251107",63600,58425],["20251110",66300,34122],["20251111",64600,60147],["20251112",66400,37364],["20251113",67400,34850],["20251114",65200,32205],["20251117",65800,20442],["20251118",64500,42088],["20251119",63900,52024],["20251120",65500,45006],["20251121",64500,30843],["20251124",63800,24972],["20251125",63300,28198],["20251126",63500,27483],["20251127",63100,20255],["20251128",63500,28134],["20251201",64200,34978],["20251202",65100,34365],["20251203",63800,55451],["20251204",62000,61291],["20251205",62300,30013],["20251208",60900,71020],["20251209",60500,33941],["20251210",61700,30386],["20251211",61400,56548],["20251212",61600,20146],["20251215",61600,30502],["20251216",61600,54545],["20251217",62600,31293],["20251218",60600,40197],["20251219",63700,66546],["20251222",64600,61385],["20251223",64800,36836],["20251224",64300,19947],["20251226",63100,36754],["20251229",62800,21134],["20251230",64600,54276],["20260102",66700,74295],["20260105",63700,85310],["20260106",61900,95518],["20260107",62000,72573],["20260108",62000,44270],["20260109",61600,44399],["20260112",62500,54759],["20260113",62200,62930],["20260114",63100,98548],["20260115",63300,62028],["20260116",62500,79925],["20260119",61800,51843],["20260120",62800,60378],["20260121",63400,81831],["20260122",64300,83456],["20260123",65100,87856],["20260126",68300,243818],["20260127",68700,183389],["20260128",71200,155743],["20260129",73900,169233],["20260130",74800,143141],["20260202",68000,108352],["20260203",69300,111866],["20260204",69000,72247],["20260205",70900,278920],["20260206",71600,173217],["20260209",72700,122229],["20260210",76500,164355],["20260211",75600,79206],["20260212",80000,136979],["20260213",75700,150394],["20260219",76600,112362],["20260220",75500,42494],["20260223",75300,67395],["20260224",74100,41135],["20260225",73500,31385],["20260226",72400,82099],["20260227",72600,60812],["20260303",67900,83893],["20260304",60900,155747],["20260305",64500,129316],["20260306",66000,75405],["20260309",65100,52568],["20260310",64500,60490],["20260311",62800,79269],["20260312",63400,67756],["20260313",63500,46924],["20260316",63800,43679],["20260317",63500,35714],["20260318",64000,28335],["20260319",61600,58531],["20260320",62200,44700],["20260323",58500,86969],["20260324",59100,63273],["20260325",60100,33234],["20260326",59300,43177],["20260327",59300,32729],["20260330",57900,53514],["20260331",56500,70197],["20260401",57100,92144],["20260402",53800,121093],["20260403",53500,47575],["20260406",52600,40501],["20260407",52000,49048],["20260408",54100,52555],["20260409",52900,98349],["20260410",53400,47186],["20260413",53600,30192],["20260414",53600,53581],["20260415",54100,44067],["20260416",55500,71810],["20260417",55800,33624],["20260420",55300,36745],["20260421",54900,54980],["20260422",54500,40382],["20260423",54000,55278],["20260424",55100,32386],["20260427",55200,49591],["20260428",55400,75461],["20260429",55400,36718],["20260430",54100,71361],["20260504",54200,34394],["20260506",53000,63832],["20260507",51300,99928],["20260508",50100,162750],["20260511",48000,142844],["20260512",45900,169242],["20260513",43550,211307],["20260514",44250,178680],["20260515",43900,193609],["20260518",42500,81491],["20260519",42700,106292],["20260520",41300,87168],["20260521",40350,130484],["20260522",41500,130040],["20260526",41150,95290],["20260527",40250,90937],["20260528",39250,229785],["20260529",39550,125601],["20260601",39100,91592],["20260602",40750,201057],["20260604",39350,89647],["20260605",38300,78735],["20260608",36850,74448],["20260609",36100,124981],["20260610",36350,101571],["20260611",38100,220000],["20260612",38100,87932],["20260615",38600,65611],["20260616",37800,61987],["20260617",38300,49968],["20260618",36750,46832],["20260619",35750,63633],["20260622",34200,68727],["20260623",33050,74107],["20260624",32950,59536],["20260625",31200,112343],["20260626",30500,90244],["20260629",33200,108986],["20260630",31800,62503],["20260701",31550,60855],["20260702",31650,54308],["20260703",31400,79749],["20260706",31950,33924],["20260707",32900,85831],["20260708",32250,85194],["20260709",34050,227041],["20260710",32200,92026],["20260713",31650,68447],["20260714",30150,69399],["20260715",29550,90434],["20260716",29300,65282],["20260720",28850,65076],["20260721",28900,58837],["20260722",29200,57212],["20260723",30450,67083],["20260724",30300,62472],["20260727",31700,72698],["20260728",30650,48270],["20260729",29700,96709],["20260730",30400,92710]],"detail_json":"https://aikstockdata.com/data/public/s/035760.json","page_url":"https://aikstockdata.com/s/035760.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."}}