{"schema_version":"1.0","@type":"Dataset","code":"097950","name_ko":"CJ제일제당","name":"CJ제일제당(097950) 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",252000,35958],["20250723",252500,50085],["20250724",248500,55027],["20250725",249000,40956],["20250728",247500,45051],["20250729",249500,41938],["20250730",251500,47998],["20250731",251500,37937],["20250801",248500,69080],["20250804",245000,67278],["20250805",245500,57527],["20250806",249500,59228],["20250807",251000,57191],["20250808",252000,44400],["20250811",250000,60331],["20250812",251000,55148],["20250813",233000,305292],["20250814",236000,70392],["20250818",231500,64626],["20250819",230500,57113],["20250820",231000,73178],["20250821",228500,87481],["20250822",230000,75175],["20250825",230000,87861],["20250826",229000,987812],["20250828",231000,62265],["20250829",229000,67713],["20250901",229000,38106],["20250902",231500,46349],["20250903",230000,91788],["20250904",232000,36143],["20250905",232500,27981],["20250908",232500,29207],["20250909",233000,47252],["20250910",234500,57669],["20250911",237500,110796],["20250912",242000,98565],["20250915",242000,51417],["20250916",241000,61462],["20250917",237500,42245],["20250918",239000,33185],["20250919",237500,56329],["20250922",236000,41955],["20250923",235000,44962],["20250924",233000,41147],["20250925",234000,43544],["20250926",230500,61198],["20250929",233000,36447],["20250930",230500,42015],["20251001",234500,85432],["20251002",233500,78923],["20251010",234000,87281],["20251013",233500,50170],["20251014",231500,84861],["20251015",233000,66706],["20251016",230500,82119],["20251017",230000,57620],["20251020",231000,73433],["20251021",230500,82434],["20251022",234000,74757],["20251023",233000,55651],["20251024",232500,51445],["20251027",233000,50299],["20251028",237000,65296],["20251029",233500,60134],["20251030",230500,53808],["20251031",229500,43615],["20251103",227000,74955],["20251104",230500,55502],["20251105",225000,73132],["20251106",227000,57665],["20251107",225500,33960],["20251110",230000,61724],["20251111",229000,51643],["20251112",232500,61191],["20251113",229000,75523],["20251114",226500,45949],["20251117",226500,36242],["20251118",221500,80271],["20251119",220000,73223],["20251120",220000,79349],["20251121",218000,54028],["20251124",214500,80257],["20251125",209500,87838],["20251126",212000,54421],["20251127",211000,30560],["20251128",209500,49188],["20251201",210500,42540],["20251202",209000,49420],["20251203",213500,65313],["20251204",211000,39165],["20251205",213000,27376],["20251208",211500,54007],["20251209",209500,71267],["20251210",207000,79026],["20251211",205500,67597],["20251212",209000,38458],["20251215",208500,47298],["20251216",208500,36678],["20251217",209000,31857],["20251218",209000,36449],["20251219",210000,47618],["20251222",211500,45427],["20251223",211000,36605],["20251224",211000,28291],["20251226",210500,47393],["20251229",209500,40046],["20251230",208000,40062],["20260102",207000,55105],["20260105",206500,49524],["20260106",205500,59350],["20260107",203000,118124],["20260108",203500,87553],["20260109",207500,80331],["20260112",210000,57126],["20260113",212000,74793],["20260114",213500,68269],["20260115",211500,66496],["20260116",208500,55083],["20260119",207500,51904],["20260120",213000,77342],["20260121",213000,69106],["20260122",215500,82061],["20260123",215500,48974],["20260126",213000,48124],["20260127",214500,52935],["20260128",213000,60203],["20260129",215500,85627],["20260130",213500,71971],["20260202",210500,82219],["20260203",212000,78292],["20260204",219500,111074],["20260205",221000,100380],["20260206",218500,74484],["20260209",219000,80952],["20260210",228500,183306],["20260211",228500,147121],["20260212",230500,100560],["20260213",222500,78003],["20260219",222500,53575],["20260220",221000,63780],["20260223",222000,84370],["20260224",219500,53765],["20260225",219500,58274],["20260226",216000,98353],["20260227",214000,66398],["20260303",207500,96886],["20260304",190300,174778],["20260305",197100,82706],["20260306",195900,60598],["20260309",190000,72188],["20260310",194800,51215],["20260311",199100,62439],["20260312",201500,48437],["20260313",199800,44971],["20260316",199300,51183],["20260317",203000,34070],["20260318",203500,44570],["20260319",200000,27937],["20260320",212000,127989],["20260323",207000,66936],["20260324",217500,124499],["20260325",219000,52124],["20260326",216500,30233],["20260327",214500,38090],["20260330",217500,61080],["20260331",216500,79907],["20260401",220000,85602],["20260402",220000,158206],["20260403",226000,133853],["20260406",233000,129176],["20260407",239000,207980],["20260408",229000,130158],["20260409",232500,99537],["20260410",238500,68193],["20260413",240500,88662],["20260414",234500,92976],["20260415",233500,73821],["20260416",237500,51025],["20260417",237000,41813],["20260420",236500,28007],["20260421",237500,49498],["20260422",234000,44386],["20260423",237500,58837],["20260424",236000,44324],["20260427",234000,46228],["20260428",233000,51049],["20260429",243500,126722],["20260430",246500,98535],["20260504",241000,66616],["20260506",230000,76390],["20260507",231500,55377],["20260508",229000,47412],["20260511",225500,55655],["20260512",212500,127251],["20260513",208500,76579],["20260514",230500,138632],["20260515",228500,101658],["20260518",221500,51363],["20260519",216000,61487],["20260520",214000,44963],["20260521",212500,73241],["20260522",215000,37162],["20260526",211000,67489],["20260527",206500,60762],["20260528",204000,60473],["20260529",202000,92849],["20260601",203500,81540],["20260602",201000,114217],["20260604",201000,64724],["20260605",200000,58206],["20260608",196000,69513],["20260609",195400,67595],["20260610",194600,68349],["20260611",194700,72721],["20260612",198700,60275],["20260615",202000,68230],["20260616",200500,57021],["20260617",197300,69193],["20260618",192900,77673],["20260619",193300,128495],["20260622",187800,55576],["20260623",185800,84214],["20260624",190000,65625],["20260625",179600,121722],["20260626",177500,58026],["20260629",191400,73563],["20260630",185100,68193],["20260701",187800,50186],["20260702",196300,114355],["20260703",194400,43455],["20260706",199100,59735],["20260707",200500,56300],["20260708",198200,46506],["20260709",191200,59694],["20260710",191000,40222],["20260713",191900,45165],["20260714",186000,60245],["20260715",182600,62912],["20260716",184800,28325],["20260720",184200,40986],["20260721",186200,39598],["20260722",185500,41714],["20260723",190200,53675],["20260724",194100,44861],["20260727",194600,24621],["20260728",187300,45366],["20260729",190600,102216],["20260730",189300,86236]],"detail_json":"https://aikstockdata.com/data/public/s/097950.json","page_url":"https://aikstockdata.com/s/097950.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."}}