{"schema_version":"1.0","@type":"Dataset","code":"071050","name_ko":"한국금융지주","name":"한국금융지주(071050) 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",151500,336252],["20250723",149900,337807],["20250724",147100,379841],["20250725",147100,221622],["20250728",141100,348299],["20250729",142100,170936],["20250730",143600,191610],["20250731",143000,183411],["20250801",133800,333230],["20250804",136900,177735],["20250805",139300,208171],["20250806",142000,148780],["20250807",139500,377666],["20250808",136300,357861],["20250811",135900,220220],["20250812",139000,305911],["20250813",138600,204377],["20250814",137500,205965],["20250818",133500,195990],["20250819",132100,234748],["20250820",126800,368970],["20250821",125300,209819],["20250822",127200,157500],["20250825",132400,202067],["20250826",129800,271579],["20250828",132300,246711],["20250829",134400,200736],["20250901",128500,161429],["20250902",128900,101371],["20250903",131300,147931],["20250904",130600,163790],["20250905",131200,131763],["20250908",132500,157383],["20250909",141500,392308],["20250910",150200,603460],["20250911",147600,495974],["20250912",150000,254652],["20250915",159000,397821],["20250916",158300,310864],["20250917",154400,241416],["20250918",157600,250988],["20250919",157300,235706],["20250922",158000,162600],["20250923",154000,166008],["20250924",149600,278196],["20250925",147000,214103],["20250926",142000,210275],["20250929",145400,178046],["20250930",145000,120028],["20251001",143000,121058],["20251002",144700,315597],["20251010",145500,246176],["20251013",142100,199559],["20251014",139000,260903],["20251015",148300,430612],["20251016",156300,391800],["20251017",154100,279794],["20251020",175700,777159],["20251021",173300,508830],["20251022",173900,457238],["20251023",168200,315126],["20251024",172000,347117],["20251027",176500,539738],["20251028",175000,322107],["20251029",176700,307437],["20251030",177600,450343],["20251031",182300,452190],["20251103",182100,357504],["20251104",173100,359808],["20251105",169000,370769],["20251106",171000,331871],["20251107",163000,289032],["20251110",171600,350937],["20251111",169800,323970],["20251112",176500,658173],["20251113",177000,378157],["20251114",169700,305323],["20251117",165200,373191],["20251118",156000,439590],["20251119",157200,246829],["20251120",158400,208300],["20251121",153100,221292],["20251124",156200,375913],["20251125",154600,170964],["20251126",162700,249721],["20251127",162900,132852],["20251128",160400,172017],["20251201",159300,159355],["20251202",162700,180413],["20251203",164500,186696],["20251204",162300,201839],["20251205",164000,154626],["20251208",163200,124483],["20251209",161700,198043],["20251210",160600,165639],["20251211",157000,407409],["20251212",167400,462687],["20251215",160000,236423],["20251216",164000,627614],["20251217",157600,328498],["20251218",157000,171436],["20251219",162700,318800],["20251222",159500,206076],["20251223",161100,162352],["20251224",161200,117680],["20251226",158200,150813],["20251229",167900,299181],["20251230",161700,146891],["20260102",165000,229908],["20260105",167700,260878],["20260106",174800,351313],["20260107",170400,230266],["20260108",165700,277607],["20260109",170500,233913],["20260112",169000,197755],["20260113",171400,220581],["20260114",174300,236477],["20260115",177000,329379],["20260116",182700,300245],["20260119",182800,305780],["20260120",183000,215958],["20260121",180700,257686],["20260122",186600,319927],["20260123",195800,495615],["20260126",197300,283007],["20260127",204500,283897],["20260128",202500,274238],["20260129",221500,347177],["20260130",215500,366876],["20260202",199800,315115],["20260203",218500,296931],["20260204",213000,321662],["20260205",211500,195592],["20260206",205500,252943],["20260209",223500,292236],["20260210",235500,322751],["20260211",226500,377466],["20260212",246500,729525],["20260213",257500,529122],["20260219",283500,534815],["20260220",292500,520685],["20260223",279000,487487],["20260224",268000,529628],["20260225",270000,362984],["20260226",267000,331575],["20260227",258500,553429],["20260303",240500,354091],["20260304",206500,599013],["20260305",230500,482468],["20260306",230000,232424],["20260309",218000,333305],["20260310",220000,377063],["20260311",229500,416417],["20260312",227000,302129],["20260313",219500,277204],["20260316",223500,362852],["20260317",233500,332480],["20260318",241000,325013],["20260319",229000,218487],["20260320",234500,387566],["20260323",211000,323206],["20260324",211000,355423],["20260325",220500,252285],["20260326",216000,189288],["20260327",220000,213218],["20260330",210000,301726],["20260331",202500,348435],["20260401",224000,272172],["20260402",213500,280635],["20260403",212000,194393],["20260406",215000,176314],["20260407",213000,190124],["20260408",239000,363231],["20260409",232000,311573],["20260410",241500,200294],["20260413",246000,350971],["20260414",257500,360375],["20260415",255000,360077],["20260416",257000,209952],["20260417",257000,166839],["20260420",261000,205716],["20260421",262000,199774],["20260422",258000,318279],["20260423",259000,294721],["20260424",259000,203236],["20260427",260500,279881],["20260428",258500,226015],["20260429",249000,272514],["20260430",240000,310069],["20260504",262000,453172],["20260506",291500,799445],["20260507",276000,424210],["20260508",268500,180931],["20260511",266000,244834],["20260512",249500,417164],["20260513",251500,244948],["20260514",258000,283340],["20260515",258000,649627],["20260518",240500,408767],["20260519",234000,349563],["20260520",232500,273563],["20260521",249500,375481],["20260522",254500,191625],["20260526",252500,204619],["20260527",244500,254410],["20260528",238500,247820],["20260529",237500,589463],["20260601",246000,294092],["20260602",241500,282431],["20260604",250500,281396],["20260605",246500,417721],["20260608",216000,289607],["20260609",231500,221831],["20260610",229000,216610],["20260611",230000,405165],["20260612",240500,399251],["20260615",251500,279072],["20260616",252500,197295],["20260617",240000,260644],["20260618",230500,318313],["20260619",231000,336670],["20260622",221000,190632],["20260623",208000,278267],["20260624",204500,247870],["20260625",214000,243072],["20260626",200000,293722],["20260629",218000,216801],["20260630",221000,304883],["20260701",228000,181536],["20260702",225500,247451],["20260703",242000,363389],["20260706",249500,363621],["20260707",243500,269103],["20260708",233500,308658],["20260709",222500,261086],["20260710",239000,200913],["20260713",237000,243922],["20260714",216500,424107],["20260715",235000,253481],["20260716",229000,171302],["20260720",216500,188272],["20260721",219000,130912],["20260722",215000,141942],["20260723",221500,173464],["20260724",213000,242004],["20260727",212500,118222],["20260728",193700,247178],["20260729",183500,362337],["20260730",181700,349736]],"detail_json":"https://aikstockdata.com/data/public/s/071050.json","page_url":"https://aikstockdata.com/s/071050.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."}}