{"schema_version":"1.0","@type":"Dataset","code":"006220","name_ko":"제주은행","name":"제주은행(006220) 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",15100,404866],["20250723",14700,262668],["20250724",14690,284504],["20250725",15650,2134561],["20250728",15090,272811],["20250729",14580,248652],["20250730",14100,210438],["20250731",13970,132932],["20250801",13220,214845],["20250804",13300,92270],["20250805",14030,312189],["20250806",14040,101289],["20250807",14210,134963],["20250808",14150,94935],["20250811",14060,90324],["20250812",14020,121266],["20250813",15030,1058830],["20250814",15030,284320],["20250818",15130,385371],["20250819",14910,251902],["20250820",14820,1065608],["20250821",15300,2085643],["20250822",14820,482161],["20250825",14540,348686],["20250826",14580,337673],["20250827",14310,191487],["20250828",14740,840958],["20250829",14210,391951],["20250901",13900,518365],["20250902",13830,289522],["20250903",13770,110447],["20250904",13900,189925],["20250905",13760,157717],["20250908",13620,162956],["20250909",13990,250127],["20250910",14700,473152],["20250911",14470,351215],["20250912",14380,305067],["20250915",14320,213629],["20250916",14190,189648],["20250917",13920,170283],["20250918",13970,115454],["20250919",13910,585677],["20250922",13710,196132],["20250923",13630,125219],["20250924",13700,96562],["20250925",14180,507708],["20250926",15460,11721598],["20250929",14900,1286547],["20250930",14450,2846076],["20251001",14070,540255],["20251002",14060,308612],["20251010",14050,207769],["20251013",13880,238929],["20251014",13800,237079],["20251015",14010,193853],["20251016",13870,250421],["20251017",13660,210113],["20251020",14040,213631],["20251021",14090,375919],["20251022",13980,123645],["20251023",13850,615882],["20251024",13950,201218],["20251027",14040,304136],["20251028",13820,208816],["20251029",13720,142941],["20251030",13350,225220],["20251031",13220,160345],["20251103",12900,277992],["20251104",12950,151807],["20251105",12690,225511],["20251106",12780,238435],["20251107",12490,334306],["20251110",12860,216460],["20251111",12480,144233],["20251112",13160,330859],["20251113",13060,133115],["20251114",12690,147750],["20251117",12560,75614],["20251118",12100,106453],["20251119",12310,98218],["20251120",12460,93001],["20251121",12200,55884],["20251124",12100,52334],["20251125",12060,74267],["20251126",12300,98729],["20251127",12070,74010],["20251128",12170,46213],["20251201",12320,1355866],["20251202",12510,425759],["20251203",12340,257884],["20251204",12210,122395],["20251205",12300,118837],["20251208",12300,94667],["20251209",12270,58983],["20251210",12200,79942],["20251211",12220,182539],["20251212",12200,115644],["20251215",11820,232803],["20251216",11630,188504],["20251217",11620,73023],["20251218",11520,86538],["20251219",11660,120462],["20251222",11680,168351],["20251223",11530,94073],["20251224",11620,71295],["20251226",11390,64798],["20251229",11440,103938],["20251230",11250,101466],["20260102",11500,48674],["20260105",11540,48594],["20260106",11930,131015],["20260107",11660,529481],["20260108",11270,149628],["20260109",11480,82600],["20260112",11480,70549],["20260113",11580,56656],["20260114",11540,69965],["20260115",11560,127392],["20260116",11510,141900],["20260119",11390,77626],["20260120",11710,555205],["20260121",11350,193997],["20260122",11480,72992],["20260123",12410,1054436],["20260126",12000,299795],["20260127",15600,9764169],["20260128",14260,3426747],["20260129",14570,1762664],["20260130",14170,627458],["20260202",17050,16601659],["20260203",16300,2156499],["20260204",16350,2676179],["20260205",15830,1246371],["20260206",15030,655620],["20260209",15750,1270531],["20260210",15450,409106],["20260211",16180,1373355],["20260212",15880,851576],["20260213",15630,1386128],["20260219",15790,546572],["20260220",16820,11566332],["20260223",17190,4842670],["20260224",16520,1231502],["20260225",16040,2278915],["20260226",16570,2173812],["20260227",15930,732137],["20260303",14700,639094],["20260304",12500,847259],["20260305",14250,936724],["20260306",14280,329814],["20260309",13250,302913],["20260310",13600,245699],["20260311",13820,267882],["20260312",13780,163228],["20260313",13610,136899],["20260316",13370,147078],["20260317",13560,156314],["20260318",13740,157372],["20260319",13520,117665],["20260320",13790,185271],["20260323",12800,179880],["20260324",12860,183620],["20260325",13110,118877],["20260326",12890,118822],["20260327",12810,123070],["20260330",12300,57884],["20260331",11800,150799],["20260401",12540,151772],["20260402",11890,139369],["20260403",12090,106833],["20260406",12190,152236],["20260407",12060,90307],["20260408",12860,155863],["20260409",12590,51116],["20260410",13120,171606],["20260413",12720,173149],["20260414",12970,143006],["20260415",13190,219315],["20260416",13330,184843],["20260417",13240,170069],["20260420",13170,96657],["20260421",13170,137732],["20260422",13090,107027],["20260423",12870,138238],["20260424",13010,87135],["20260427",13080,138661],["20260428",12920,86848],["20260429",12870,68557],["20260430",12620,107662],["20260504",12470,200168],["20260506",12510,228644],["20260507",12260,160077],["20260508",12240,102117],["20260511",11960,163453],["20260512",11700,583344],["20260513",11620,167881],["20260514",11900,168999],["20260515",11250,197336],["20260518",11040,130309],["20260519",10910,128699],["20260520",10600,125097],["20260521",10790,182341],["20260522",10960,151305],["20260526",11030,285808],["20260527",10640,344867],["20260528",10270,180135],["20260529",9950,130906],["20260601",9640,268871],["20260602",9470,203929],["20260604",10000,160332],["20260605",10680,6577089],["20260608",10350,5755122],["20260609",11130,2218860],["20260610",12750,15328286],["20260611",12270,7878014],["20260612",12290,2312410],["20260615",12290,1505166],["20260616",12330,4055648],["20260617",12100,4051450],["20260618",12010,2682690],["20260619",10350,2339792],["20260622",10090,645374],["20260623",10490,4531342],["20260624",10490,1366255],["20260625",10270,576197],["20260626",9840,666399],["20260629",10170,225977],["20260630",9950,304885],["20260701",10150,325633],["20260702",9930,562246],["20260703",9910,328526],["20260706",9660,296252],["20260707",9510,252600],["20260708",9390,172320],["20260709",9320,173589],["20260710",10060,295254],["20260713",9850,352475],["20260714",9950,382682],["20260715",9960,267966],["20260716",9660,1794593],["20260720",8940,389430],["20260721",9180,257897],["20260722",9070,162521],["20260723",9550,311949],["20260724",9250,192205],["20260727",9480,173844],["20260728",9050,129869],["20260729",8400,324815],["20260730",8250,225728]],"detail_json":"https://aikstockdata.com/data/public/s/006220.json","page_url":"https://aikstockdata.com/s/006220.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."}}