{"schema_version":"1.0","@type":"Dataset","code":"007330","name_ko":"푸른저축은행","name":"푸른저축은행(007330) 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",10160,123507],["20250723",10230,72299],["20250724",9990,37296],["20250725",10010,48774],["20250728",9620,73623],["20250729",9630,15972],["20250730",9620,13392],["20250731",9690,26404],["20250801",9530,37254],["20250804",9600,12503],["20250805",9720,11589],["20250806",9710,13527],["20250807",9700,33255],["20250808",10050,33061],["20250811",9770,15723],["20250812",9980,19832],["20250813",9980,26729],["20250814",9970,26007],["20250818",9970,16508],["20250819",9950,11231],["20250820",9810,71192],["20250821",9800,25078],["20250822",10000,11906],["20250825",10050,8237],["20250826",9910,12744],["20250827",9800,15134],["20250828",9900,48557],["20250829",10060,30094],["20250901",9900,60389],["20250902",9900,15049],["20250903",9880,18724],["20250904",9950,18619],["20250905",9950,15991],["20250908",9930,20916],["20250909",10030,25927],["20250910",10240,30677],["20250911",10050,28399],["20250912",10010,13938],["20250915",10030,18666],["20250916",9970,26849],["20250917",9980,17453],["20250918",10030,12092],["20250919",9960,13479],["20250922",10060,14794],["20250923",10090,19120],["20250924",10020,38403],["20250925",10010,15986],["20250926",10110,329805],["20250929",10120,38571],["20250930",10000,18462],["20251001",10010,16292],["20251002",10000,10212],["20251010",10050,37955],["20251013",10180,31003],["20251014",10150,23192],["20251015",10370,37679],["20251016",10320,13055],["20251017",10160,24492],["20251020",10310,10314],["20251021",10320,12929],["20251022",10350,6770],["20251023",10260,8504],["20251024",10280,13001],["20251027",10310,17920],["20251028",10250,14333],["20251029",10090,28267],["20251030",10030,13107],["20251031",10120,6773],["20251103",10000,26970],["20251104",10000,24951],["20251105",10030,48057],["20251106",10160,14157],["20251107",10040,11424],["20251110",10430,32986],["20251111",10300,14960],["20251112",10580,27112],["20251113",10620,28442],["20251114",10460,13008],["20251117",10440,7724],["20251118",10370,28488],["20251119",10390,13604],["20251120",10530,10729],["20251121",10410,13144],["20251124",10390,5804],["20251125",10420,6888],["20251126",10560,9878],["20251127",10500,21886],["20251128",10740,34119],["20251201",10590,43864],["20251202",10670,14439],["20251203",10750,18573],["20251204",10870,19009],["20251205",11100,51697],["20251208",10850,27639],["20251209",10810,21241],["20251210",10780,10187],["20251211",10780,14631],["20251212",10880,13882],["20251215",10900,10778],["20251216",10830,15501],["20251217",10840,11771],["20251218",10810,5317],["20251219",10850,8418],["20251222",10960,29525],["20251223",11050,30375],["20251224",10980,19280],["20251226",10980,38051],["20251229",10330,45871],["20251230",10130,24387],["20260102",10050,31676],["20260105",10050,42995],["20260106",10130,11980],["20260107",10020,10516],["20260108",10000,28982],["20260109",10040,18456],["20260112",9920,30350],["20260113",9950,23165],["20260114",9930,17874],["20260115",9980,8852],["20260116",9990,11933],["20260119",10020,15239],["20260120",10180,16149],["20260121",10020,10519],["20260122",10020,18363],["20260123",10100,25971],["20260126",10230,42387],["20260127",10680,2174513],["20260128",10290,171022],["20260129",10180,76885],["20260130",10130,53463],["20260202",10290,2213082],["20260203",10500,129020],["20260204",10700,90351],["20260205",10780,83160],["20260206",10800,71279],["20260209",11240,103748],["20260210",11360,99420],["20260211",11300,54797],["20260212",11650,66621],["20260213",11840,98382],["20260219",12650,115312],["20260220",13490,447212],["20260223",12410,210987],["20260224",12000,75138],["20260225",11720,52624],["20260226",11730,44299],["20260227",11400,42737],["20260303",11400,0],["20260304",11400,0],["20260305",11400,0],["20260306",11400,0],["20260309",11400,0],["20260310",11400,0],["20260311",11400,0],["20260312",11400,0],["20260313",11400,0],["20260316",11400,0],["20260317",11400,0],["20260318",11400,0],["20260319",11400,0],["20260320",11400,0],["20260323",11400,0],["20260324",11400,0],["20260325",11400,0],["20260326",11400,0],["20260327",11400,0],["20260330",11400,0],["20260331",11400,0],["20260401",11400,0],["20260402",11400,0],["20260403",11400,0],["20260406",11400,0],["20260407",11400,0],["20260408",11400,0],["20260409",11400,0],["20260410",11400,0],["20260413",11400,0],["20260414",10320,154588],["20260415",10490,60517],["20260416",10640,36427],["20260417",10650,17813],["20260420",10640,14645],["20260421",10640,27632],["20260422",10710,26812],["20260423",10680,19923],["20260424",10700,10366],["20260427",10850,14529],["20260428",11130,16382],["20260429",11090,10803],["20260430",11220,12930],["20260504",11310,12671],["20260506",11480,28760],["20260507",11270,21068],["20260508",11390,10917],["20260511",11450,29243],["20260512",11500,26348],["20260513",11570,10125],["20260514",11940,16824],["20260515",11800,56826],["20260518",11570,19665],["20260519",11510,17250],["20260520",11450,25671],["20260521",11470,603655],["20260522",11590,8629],["20260526",11520,34075],["20260527",11550,27892],["20260528",11100,24851],["20260529",11150,16109],["20260601",10770,17618],["20260602",10890,9836],["20260604",10600,11928],["20260605",10420,180430],["20260608",10090,126898],["20260609",10400,32606],["20260610",10070,329420],["20260611",10450,30117],["20260612",10650,22463],["20260615",10630,14641],["20260616",10670,13726],["20260617",10650,16781],["20260618",10470,18322],["20260619",10350,21278],["20260622",10300,26293],["20260623",10160,26555],["20260624",10100,17829],["20260625",10110,10686],["20260626",10030,40545],["20260629",10390,15913],["20260630",10080,11687],["20260701",10190,2700],["20260702",10110,2493],["20260703",10250,5162],["20260706",10210,4516],["20260707",10230,12616],["20260708",10250,20588],["20260709",10290,3554],["20260710",10390,16549],["20260713",10090,32281],["20260714",10130,25528],["20260715",10250,7813],["20260716",10230,4485],["20260720",10010,9038],["20260721",10070,10209],["20260722",10040,3635],["20260723",10040,2790],["20260724",10030,25574],["20260727",10050,8312],["20260728",9890,17037],["20260729",9740,24203],["20260730",9990,3415]],"detail_json":"https://aikstockdata.com/data/public/s/007330.json","page_url":"https://aikstockdata.com/s/007330.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."}}