{"schema_version":"1.0","@type":"Dataset","code":"051500","name_ko":"CJ프레시웨이","name":"CJ프레시웨이(051500) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",30300,86978],["20250723",29350,48820],["20250724",29050,59512],["20250725",28450,35205],["20250728",28450,53514],["20250729",29350,42039],["20250730",28700,19922],["20250731",29300,35312],["20250801",28300,42504],["20250804",29200,61580],["20250805",29050,28341],["20250806",29250,17901],["20250807",30000,40478],["20250808",30000,61337],["20250811",30300,34878],["20250812",30650,58341],["20250813",30500,21469],["20250814",29900,12416],["20250818",29800,24211],["20250819",29750,19027],["20250820",29350,50436],["20250821",28950,30527],["20250822",29300,13549],["20250825",29100,70091],["20250826",29700,20013],["20250828",29550,16266],["20250829",29550,13079],["20250901",29950,19128],["20250902",30050,22960],["20250903",29200,29653],["20250904",29350,26609],["20250905",29000,9921],["20250908",29400,43506],["20250909",29100,17070],["20250910",28800,38053],["20250911",28400,45674],["20250912",28500,28160],["20250915",28900,23870],["20250916",28750,24299],["20250917",28950,17629],["20250918",28650,34982],["20250919",28350,28057],["20250922",29300,52750],["20250923",28900,14967],["20250924",28800,75993],["20250925",28300,12272],["20250926",27900,23285],["20250929",27800,25879],["20250930",27250,46829],["20251001",26800,34045],["20251002",26500,25700],["20251010",26100,45960],["20251013",26500,24271],["20251014",26550,15222],["20251015",26300,14224],["20251016",25850,33320],["20251017",25200,18336],["20251020",25350,25519],["20251021",25100,32684],["20251022",25650,21587],["20251023",25900,20231],["20251024",26400,31138],["20251027",25900,43650],["20251028",26150,15277],["20251029",25750,15195],["20251030",25350,17554],["20251031",25000,23016],["20251103",25400,64823],["20251104",25200,28739],["20251105",25200,25232],["20251106",26000,33019],["20251107",26750,75809],["20251110",27000,26217],["20251111",26350,30747],["20251112",27200,29851],["20251113",26600,19817],["20251114",26300,40685],["20251117",26800,35497],["20251118",26700,24763],["20251119",26650,27969],["20251120",27250,10971],["20251121",27150,8376],["20251124",26400,12616],["20251125",26350,8796],["20251126",26300,9409],["20251127",26100,20671],["20251128",26100,19776],["20251201",25850,18274],["20251202",26400,13578],["20251203",26950,25903],["20251204",26500,8982],["20251205",27000,20694],["20251208",26900,19731],["20251209",26400,17064],["20251210",26450,36652],["20251211",27200,32681],["20251212",27400,27689],["20251215",28050,35200],["20251216",28000,17588],["20251217",27550,10473],["20251218",27200,9428],["20251219",26700,18616],["20251222",27950,38721],["20251223",28050,26264],["20251224",27700,9095],["20251226",26950,16956],["20251229",27200,11516],["20251230",26750,19476],["20260102",26150,10816],["20260105",26100,15654],["20260106",25750,19008],["20260107",25550,10938],["20260108",25100,9422],["20260109",25500,14963],["20260112",25400,45984],["20260113",25350,11382],["20260114",24200,61440],["20260115",23850,62349],["20260116",23750,58148],["20260119",25400,82648],["20260120",26300,56689],["20260121",26600,42317],["20260122",26300,33688],["20260123",27000,28148],["20260126",26850,33382],["20260127",27600,33582],["20260128",26900,42082],["20260129",27500,44818],["20260130",27950,69591],["20260202",28200,49353],["20260203",30850,116665],["20260204",32200,110802],["20260205",32200,75786],["20260206",32450,91373],["20260209",34400,113565],["20260210",33500,51152],["20260211",34100,54166],["20260212",33400,25127],["20260213",33750,72431],["20260219",33400,44425],["20260220",33800,26242],["20260223",34950,50616],["20260224",36050,74291],["20260225",35000,50501],["20260226",33900,115743],["20260227",33400,39022],["20260303",31750,48936],["20260304",29600,147975],["20260305",30200,82101],["20260306",29800,56600],["20260309",28850,44345],["20260310",32500,228041],["20260311",34500,216185],["20260312",32500,83537],["20260313",32750,62378],["20260316",31000,96383],["20260317",31400,31591],["20260318",31500,36012],["20260319",30700,25390],["20260320",33450,79783],["20260323",30950,51073],["20260324",31750,19162],["20260325",31800,25557],["20260326",30950,19432],["20260327",30900,21939],["20260330",30650,16840],["20260331",30600,27707],["20260401",30500,52744],["20260402",29500,34578],["20260403",29050,12972],["20260406",27900,18900],["20260407",26250,72809],["20260408",26700,36011],["20260409",26550,26628],["20260410",27250,21895],["20260413",27600,26126],["20260414",28200,16880],["20260415",28100,22665],["20260416",29250,36431],["20260417",28900,22022],["20260420",28550,13624],["20260421",28400,31795],["20260422",27700,49931],["20260423",27200,49056],["20260424",27700,18694],["20260427",27850,69656],["20260428",27650,32680],["20260429",29000,29039],["20260430",28800,35171],["20260504",28050,44129],["20260506",26750,59109],["20260507",26850,44996],["20260508",27450,56798],["20260511",26650,64985],["20260512",25400,57209],["20260513",25700,66301],["20260514",26850,28571],["20260515",26000,46539],["20260518",24900,22808],["20260519",24800,30166],["20260520",24150,30639],["20260521",24200,52735],["20260522",24850,21507],["20260526",24050,35194],["20260527",23300,57466],["20260528",23000,30756],["20260529",22850,69444],["20260601",22100,109649],["20260602",22800,54845],["20260604",24450,103980],["20260605",23700,90406],["20260608",23050,55442],["20260609",23350,39339],["20260610",23450,24249],["20260611",23600,19145],["20260612",23700,37541],["20260615",24350,24296],["20260616",24300,26377],["20260617",24550,12337],["20260618",23950,20798],["20260619",24200,24978],["20260622",23100,17799],["20260623",21800,41044],["20260624",21750,40075],["20260625",20500,26864],["20260626",20000,44942],["20260629",22750,31536],["20260630",21900,16820],["20260701",22600,9669],["20260702",23300,16430],["20260703",23300,15336],["20260706",23000,9410],["20260707",23850,21121],["20260708",23050,16103],["20260709",22250,9738],["20260710",22650,7103],["20260713",22950,11423],["20260714",22300,11309],["20260715",22400,7800],["20260716",22700,8392],["20260720",22600,17002],["20260721",21750,11982],["20260722",22050,9003],["20260723",22250,10568],["20260724",22300,13223],["20260727",22200,4678],["20260728",21950,4833],["20260729",21950,23175],["20260730",22400,9148]],"detail_json":"https://aikstockdata.com/data/public/s/051500.json","page_url":"https://aikstockdata.com/s/051500.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."}}