{"schema_version":"1.0","@type":"Dataset","code":"105560","name_ko":"KB금융","name":"KB금융(105560) 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",114600,895670],["20250723",115300,834382],["20250724",117200,1021966],["20250725",118800,2075925],["20250728",110500,1481084],["20250729",111300,1459782],["20250730",112800,769200],["20250731",110900,1564300],["20250801",106000,1884341],["20250804",108400,1262668],["20250805",112400,1242108],["20250806",115600,892654],["20250807",115000,685853],["20250808",113500,647277],["20250811",112700,676713],["20250812",114100,672113],["20250813",114600,601859],["20250814",113200,786457],["20250818",107200,1645279],["20250819",109400,1262756],["20250820",109500,1069376],["20250821",109700,590448],["20250822",108400,601840],["20250825",110300,447114],["20250826",108300,1759014],["20250828",109100,727736],["20250829",108200,690061],["20250901",107100,449563],["20250902",108800,445897],["20250903",110200,561813],["20250904",108500,579726],["20250905",108600,473392],["20250908",106700,1060961],["20250909",109900,969437],["20250910",117600,1549054],["20250911",117600,1307952],["20250912",119300,1088302],["20250915",119600,1016593],["20250916",117800,961524],["20250917",118300,645617],["20250918",117400,719010],["20250919",116500,1313729],["20250922",116900,629902],["20250923",115400,824229],["20250924",115300,472792],["20250925",114300,621748],["20250926",112700,852956],["20250929",115700,582740],["20250930",115500,960038],["20251001",116300,714154],["20251002",116800,1308296],["20251010",112800,1938571],["20251013",111600,796197],["20251014",110900,675180],["20251015",115700,1145113],["20251016",113700,883484],["20251017",114000,798346],["20251020",118200,875613],["20251021",116500,932529],["20251022",115800,850669],["20251023",114800,763855],["20251024",113800,773644],["20251027",118000,1030435],["20251028",116400,1203541],["20251029",116000,1013640],["20251030",115800,930628],["20251031",116600,1236699],["20251103",118000,664243],["20251104",121900,1360025],["20251105",121600,1326347],["20251106",125300,1719636],["20251107",123700,1513815],["20251110",129000,1910240],["20251111",130700,1515015],["20251112",134700,1202883],["20251113",133500,1397564],["20251114",129500,1133586],["20251117",126800,1249457],["20251118",122500,838692],["20251119",122200,1087277],["20251120",121200,889274],["20251121",120500,714841],["20251124",120300,1596964],["20251125",121700,878115],["20251126",124700,983365],["20251127",123700,541036],["20251128",124800,685738],["20251201",126300,810275],["20251202",132000,1349596],["20251203",131700,1088544],["20251204",128800,888091],["20251205",130700,970532],["20251208",127900,918395],["20251209",126000,1023466],["20251210",124500,754983],["20251211",124800,979301],["20251212",126100,918020],["20251215",124900,674088],["20251216",123700,1164104],["20251217",124300,814424],["20251218",124000,685456],["20251219",125200,726248],["20251222",126500,521087],["20251223",126000,484510],["20251224",126100,318252],["20251226",124600,329428],["20251229",125600,462846],["20251230",124700,405215],["20260102",123300,648227],["20260105",126800,795417],["20260106",126400,928918],["20260107",124700,879963],["20260108",123500,904618],["20260109",126600,1006164],["20260112",125500,668915],["20260113",128500,759486],["20260114",128900,671803],["20260115",130100,997830],["20260116",130900,743043],["20260119",129500,619937],["20260120",133100,1088716],["20260121",136800,1023965],["20260122",134700,1115532],["20260123",135600,857227],["20260126",135500,724794],["20260127",143000,1179043],["20260128",137900,1591428],["20260129",137800,1152291],["20260130",135200,1436454],["20260202",133700,1409820],["20260203",138800,922361],["20260204",142100,1429897],["20260205",139500,1036611],["20260206",149300,3931844],["20260209",151400,1668370],["20260210",155500,1876441],["20260211",164500,2186027],["20260212",168500,1821129],["20260213",167900,1772951],["20260219",166500,2035445],["20260220",168800,1321785],["20260223",168700,1349618],["20260224",166700,1478679],["20260225",167700,1144011],["20260226",165300,1373955],["20260227",159000,2686751],["20260303",153500,2412942],["20260304",137700,2845836],["20260305",149000,1934617],["20260306",147400,1238730],["20260309",142600,1439220],["20260310",147400,1371667],["20260311",151300,1451829],["20260312",149200,803427],["20260313",148900,1424028],["20260316",149300,957489],["20260317",150700,947530],["20260318",154700,1289740],["20260319",155700,954033],["20260320",155200,1114958],["20260323",145300,1121082],["20260324",146900,1118859],["20260325",149400,1431022],["20260326",152200,1058672],["20260327",152200,1216855],["20260330",145900,1294041],["20260331",141900,2259948],["20260401",148300,1752434],["20260402",146500,983517],["20260403",145500,543104],["20260406",147900,576084],["20260407",146700,684382],["20260408",156000,1252002],["20260409",154200,1002806],["20260410",158300,625014],["20260413",156600,889890],["20260414",155900,1033864],["20260415",158200,1706000],["20260416",162300,1216078],["20260417",162300,762368],["20260420",160900,747973],["20260421",160400,594032],["20260422",157400,1086402],["20260423",158000,1225606],["20260424",157400,1072760],["20260427",157400,884797],["20260428",158800,1175120],["20260429",160600,1014447],["20260430",160500,1640619],["20260504",157800,1452794],["20260506",158900,1597573],["20260507",161200,1342933],["20260508",161700,1223978],["20260511",158800,1775411],["20260512",153600,1749942],["20260513",152000,1284353],["20260514",156000,1283678],["20260515",155600,1530297],["20260518",153000,986810],["20260519",152800,1157980],["20260520",151700,1337443],["20260521",155800,827912],["20260522",160000,1111571],["20260526",157300,1048890],["20260527",153800,1180209],["20260528",149700,1497632],["20260529",150600,2006731],["20260601",152100,1706556],["20260602",156600,1307922],["20260604",164200,2143129],["20260605",171600,2955491],["20260608",151500,2364470],["20260609",154800,1775435],["20260610",154000,1457834],["20260611",151500,1776398],["20260612",161200,1564173],["20260615",169600,1412182],["20260616",172000,1678455],["20260617",164000,1530191],["20260618",163100,1519100],["20260619",158300,2181977],["20260622",157000,956909],["20260623",153700,1749820],["20260624",151800,1422437],["20260625",151900,1076476],["20260626",149300,1103176],["20260629",153700,1318055],["20260630",159000,1512863],["20260701",158500,1193889],["20260702",165000,2309641],["20260703",170100,1562948],["20260706",170900,1018511],["20260707",173200,1562593],["20260708",171000,2208396],["20260709",171400,2385649],["20260710",184400,2152385],["20260713",186200,2401881],["20260714",180000,2315220],["20260715",181600,1769738],["20260716",181100,1299467],["20260720",168800,1831119],["20260721",174000,1022673],["20260722",175100,848625],["20260723",176300,1044277],["20260724",171500,1122770],["20260727",172600,784284],["20260728",165200,1297643],["20260729",160100,1626420],["20260730",167400,1676656]],"detail_json":"https://aikstockdata.com/data/public/s/105560.json","page_url":"https://aikstockdata.com/s/105560.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."}}