{"schema_version":"1.0","@type":"Dataset","code":"079160","name_ko":"CJ CGV","name":"CJ CGV(079160) 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",5120,230210],["20250723",5290,746246],["20250724",5180,231818],["20250725",5270,1074716],["20250728",5180,286359],["20250729",5130,222759],["20250730",5150,108881],["20250731",5140,145945],["20250801",5030,222499],["20250804",5030,220484],["20250805",4975,240033],["20250806",5060,239811],["20250807",4975,242352],["20250808",4915,408839],["20250811",4910,176657],["20250812",4855,213425],["20250813",4720,357751],["20250814",4710,155277],["20250818",4740,122444],["20250819",4705,112570],["20250820",4650,188844],["20250821",4680,116348],["20250822",4715,136515],["20250825",4805,125669],["20250826",4875,217798],["20250828",4740,143041],["20250829",4635,252189],["20250901",4605,179242],["20250902",4550,343119],["20250903",4520,362492],["20250904",4660,274990],["20250905",4800,356249],["20250908",4735,206307],["20250909",4630,377154],["20250910",4750,324311],["20250911",5100,2618994],["20250912",5150,955132],["20250915",5150,506143],["20250916",5140,281275],["20250917",5170,428846],["20250918",5190,405383],["20250919",5220,340559],["20250922",5470,4474762],["20250923",5260,747850],["20250924",5030,557128],["20250925",4995,422705],["20250926",4870,648947],["20250929",4910,260289],["20250930",4900,270826],["20251001",4990,295972],["20251002",4995,384236],["20251010",4950,416798],["20251013",5290,838867],["20251014",5190,719271],["20251015",5160,270312],["20251016",5060,286801],["20251017",5020,316032],["20251020",5130,308929],["20251021",5070,323549],["20251022",5110,192423],["20251023",5100,220468],["20251024",5080,193250],["20251027",5130,265642],["20251028",5130,221504],["20251029",5040,404806],["20251030",4995,488938],["20251031",4995,277396],["20251103",4910,541291],["20251104",4855,407572],["20251105",4865,457726],["20251106",4850,226531],["20251107",4815,336041],["20251110",5000,384345],["20251111",4940,205562],["20251112",4985,151096],["20251113",5030,305361],["20251114",5230,1134370],["20251117",5410,910791],["20251118",5340,611307],["20251119",5520,858001],["20251120",5600,737505],["20251121",5620,747967],["20251124",5550,895477],["20251125",5540,437610],["20251126",5610,475652],["20251127",5670,756344],["20251128",5720,409105],["20251201",6030,1886067],["20251202",6570,3285619],["20251203",5710,3482197],["20251204",5540,1097445],["20251205",5510,678223],["20251208",5580,528619],["20251209",5690,383545],["20251210",5730,555250],["20251211",6130,1470033],["20251212",6250,769194],["20251215",6120,667545],["20251216",6050,556106],["20251217",5960,619391],["20251218",5990,340204],["20251219",6100,470022],["20251222",6070,309570],["20251223",6030,483812],["20251224",6020,206962],["20251226",5990,445819],["20251229",6000,417804],["20251230",5950,344935],["20260102",5820,448641],["20260105",5810,419008],["20260106",5760,301006],["20260107",5780,477816],["20260108",5820,297227],["20260109",5820,260319],["20260112",5920,491862],["20260113",6120,882599],["20260114",6140,479530],["20260115",6110,413620],["20260116",6020,535078],["20260119",5990,733994],["20260120",6030,340603],["20260121",6140,621337],["20260122",6180,534344],["20260123",6200,454085],["20260126",6170,581751],["20260127",6080,434033],["20260128",6100,415824],["20260129",6080,703891],["20260130",6050,507346],["20260202",5880,879834],["20260203",5980,393349],["20260204",5850,1183356],["20260205",5940,887507],["20260206",5930,464825],["20260209",6040,562532],["20260210",6090,733359],["20260211",6090,427127],["20260212",6090,353060],["20260213",5960,704355],["20260219",5980,498360],["20260220",5910,604838],["20260223",5980,526036],["20260224",5890,434674],["20260225",5730,1039834],["20260226",5610,708918],["20260227",5540,565211],["20260303",5220,1031621],["20260304",4850,1403072],["20260305",5100,804085],["20260306",5030,602414],["20260309",4830,871075],["20260310",4665,1203555],["20260311",4880,676353],["20260312",4930,392124],["20260313",4920,249374],["20260316",4895,400495],["20260317",5000,353297],["20260318",4955,387781],["20260319",4820,451157],["20260320",4985,388645],["20260323",4820,423081],["20260324",4950,275476],["20260325",4850,710149],["20260326",4805,316821],["20260327",4765,993902],["20260330",4615,567264],["20260331",4805,749771],["20260401",4920,472074],["20260402",4690,586374],["20260403",4675,222814],["20260406",4660,213027],["20260407",4610,292388],["20260408",4760,381550],["20260409",4665,241066],["20260410",4730,270373],["20260413",4800,320117],["20260414",4730,392650],["20260415",4750,332876],["20260416",4875,355576],["20260417",4855,338742],["20260420",4870,280900],["20260421",4910,516370],["20260422",4900,210416],["20260423",4875,341112],["20260424",4955,296628],["20260427",4940,383291],["20260428",4895,235035],["20260429",4885,225673],["20260430",4935,318428],["20260504",4965,501573],["20260506",4780,725406],["20260507",4815,420719],["20260508",4990,701748],["20260511",4860,807636],["20260512",5040,1277936],["20260513",4875,541988],["20260514",4970,371795],["20260515",4900,619046],["20260518",4915,435576],["20260519",4860,542854],["20260520",4720,712566],["20260521",4740,272440],["20260522",4750,462034],["20260526",4660,750859],["20260527",4570,570684],["20260528",4560,467514],["20260529",4560,436586],["20260601",4435,704018],["20260602",4400,609893],["20260604",4410,308277],["20260605",4490,348564],["20260608",4305,407141],["20260609",4345,328363],["20260610",4425,217239],["20260611",4430,245483],["20260612",4505,430067],["20260615",4900,717983],["20260616",4730,361638],["20260617",4710,401192],["20260618",4585,235811],["20260619",4490,347951],["20260622",4510,219876],["20260623",4420,366730],["20260624",4480,240513],["20260625",4385,330010],["20260626",4310,528190],["20260629",4465,288049],["20260630",4355,367330],["20260701",4345,232430],["20260702",4320,371639],["20260703",4425,243767],["20260706",4530,233160],["20260707",4605,269809],["20260708",4580,422074],["20260709",4500,245287],["20260710",4445,866255],["20260713",4395,385058],["20260714",4330,402977],["20260715",4220,633531],["20260716",4375,690323],["20260720",4430,519635],["20260721",4390,324114],["20260722",4395,121346],["20260723",4710,561361],["20260724",4855,671374],["20260727",5000,744515],["20260728",4805,453100],["20260729",4770,619385],["20260730",5430,2239278]],"detail_json":"https://aikstockdata.com/data/public/s/079160.json","page_url":"https://aikstockdata.com/s/079160.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."}}