{"schema_version":"1.0","@type":"Dataset","code":"138930","name_ko":"BNK금융지주","name":"BNK금융지주(138930) 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",15420,973285],["20250723",15460,919981],["20250724",15460,1117326],["20250725",15180,1324967],["20250728",14430,1546346],["20250729",14480,949936],["20250730",14560,728040],["20250731",14590,1079873],["20250801",13810,1667261],["20250804",14090,547322],["20250805",14410,930195],["20250806",14520,602462],["20250807",14620,596038],["20250808",14660,834325],["20250811",14500,753808],["20250812",14550,669754],["20250813",14640,590573],["20250814",14650,869561],["20250818",14610,764928],["20250819",14570,668729],["20250820",14480,747262],["20250821",14350,553476],["20250822",14330,495495],["20250825",14300,584115],["20250826",14340,1022668],["20250828",14850,1020773],["20250829",14400,991215],["20250901",14580,726250],["20250902",14710,690671],["20250903",14640,616861],["20250904",14520,559222],["20250905",14490,493842],["20250908",14560,443350],["20250909",15000,1033961],["20250910",15460,1072332],["20250911",15400,1336231],["20250912",15510,797406],["20250915",15600,1186247],["20250916",15350,738811],["20250917",15120,731886],["20250918",15180,844552],["20250919",14880,2064405],["20250922",14940,717506],["20250923",14830,669113],["20250924",14630,680634],["20250925",14510,646169],["20250926",14430,656130],["20250929",14520,456979],["20250930",14590,567801],["20251001",14480,574633],["20251002",14690,1042653],["20251010",14090,1051098],["20251013",14100,731782],["20251014",13960,1244592],["20251015",14470,1060081],["20251016",14540,867754],["20251017",14360,864100],["20251020",14740,963818],["20251021",14300,1227162],["20251022",14280,992383],["20251023",14250,930308],["20251024",14140,1086352],["20251027",14230,1581050],["20251028",14110,1075743],["20251029",13940,1175008],["20251030",13820,1364443],["20251031",13810,1254487],["20251103",14180,1198749],["20251104",14430,1131009],["20251105",14450,971052],["20251106",14950,1615682],["20251107",14690,982389],["20251110",15430,1248253],["20251111",15130,711778],["20251112",15620,1344209],["20251113",15260,1373844],["20251114",15400,1069936],["20251117",15110,642645],["20251118",14800,966101],["20251119",14850,812744],["20251120",14980,650501],["20251121",14920,606741],["20251124",14810,907026],["20251125",14830,636743],["20251126",15200,711508],["20251127",15030,457735],["20251128",15050,513369],["20251201",15300,981692],["20251202",15620,1219948],["20251203",15600,1060846],["20251204",15510,951755],["20251205",15710,716478],["20251208",15600,564348],["20251209",15540,706184],["20251210",15320,512263],["20251211",15140,997674],["20251212",15260,1401139],["20251215",15400,1345888],["20251216",15320,2158340],["20251217",15750,1166425],["20251218",15940,1516153],["20251219",15970,1004002],["20251222",16230,1311128],["20251223",16140,2149271],["20251224",16200,697944],["20251226",16000,686389],["20251229",16040,1460837],["20251230",15870,392664],["20260102",15730,588153],["20260105",15630,555412],["20260106",15850,705944],["20260107",15540,695471],["20260108",15330,811103],["20260109",15300,726741],["20260112",15130,846520],["20260113",15100,705496],["20260114",15170,894765],["20260115",15100,1067612],["20260116",14940,773270],["20260119",14800,786372],["20260120",15350,1120000],["20260121",15570,979334],["20260122",15670,752745],["20260123",15900,729321],["20260126",15920,621713],["20260127",16150,1464214],["20260128",16390,2202826],["20260129",16710,1193442],["20260130",16610,1218620],["20260202",16470,937192],["20260203",17500,1076385],["20260204",17820,1172365],["20260205",17810,1068612],["20260206",18500,1483254],["20260209",19450,1472985],["20260210",19700,973305],["20260211",20250,1296767],["20260212",21450,2493513],["20260213",22050,2605237],["20260219",22150,1690512],["20260220",22650,1446489],["20260223",22500,1086609],["20260224",21800,1342251],["20260225",21750,1887550],["20260226",20500,1241178],["20260227",19930,975475],["20260303",19680,933451],["20260304",17640,1506501],["20260305",18800,1147711],["20260306",18420,921541],["20260309",17830,950490],["20260310",18330,980243],["20260311",19050,971226],["20260312",18650,776727],["20260313",18270,726765],["20260316",18140,600310],["20260317",18480,719032],["20260318",18760,1757922],["20260319",18480,1087952],["20260320",18850,4336334],["20260323",17710,802045],["20260324",18000,601263],["20260325",18450,656148],["20260326",18430,567704],["20260327",18680,473920],["20260330",18250,590761],["20260331",17890,627984],["20260401",18230,813147],["20260402",17630,628252],["20260403",17600,631529],["20260406",17370,1324593],["20260407",17330,1155931],["20260408",17660,1452308],["20260409",17460,1467624],["20260410",18450,1528020],["20260413",18470,887636],["20260414",18640,976454],["20260415",18890,956114],["20260416",19150,934421],["20260417",19160,852299],["20260420",19190,679184],["20260421",18830,964439],["20260422",18800,1318847],["20260423",18900,1446895],["20260424",19000,774644],["20260427",18740,882547],["20260428",18860,691308],["20260429",18860,1105041],["20260430",18730,960892],["20260504",18200,1373777],["20260506",18130,1381309],["20260507",18200,1105232],["20260508",17900,942205],["20260511",17640,1156663],["20260512",17480,1239314],["20260513",17190,1346233],["20260514",17500,2743890],["20260515",17320,2012891],["20260518",17260,1249232],["20260519",17260,937392],["20260520",16700,1140382],["20260521",17180,1140055],["20260522",17470,811130],["20260526",17670,739617],["20260527",17140,1162536],["20260528",17110,1031636],["20260529",16820,5179129],["20260601",16990,1228742],["20260602",17170,1268238],["20260604",17270,1067116],["20260605",17240,1173612],["20260608",16230,1168442],["20260609",17060,1714300],["20260610",16770,1050881],["20260611",16820,2134574],["20260612",17670,1355127],["20260615",18020,1123978],["20260616",18470,2406465],["20260617",18170,1194991],["20260618",17730,671883],["20260619",17740,1670369],["20260622",16950,730149],["20260623",16720,1048742],["20260624",16430,1262426],["20260625",16300,984593],["20260626",15880,1444409],["20260629",16930,1085392],["20260630",17050,811368],["20260701",17320,563275],["20260702",18130,1343887],["20260703",18780,1496653],["20260706",18610,787958],["20260707",18470,902063],["20260708",17930,1148584],["20260709",17220,1264697],["20260710",17850,1217106],["20260713",18160,796698],["20260714",18020,1936615],["20260715",18220,606747],["20260716",18330,820582],["20260720",17700,791269],["20260721",18100,811387],["20260722",17780,683412],["20260723",17770,630931],["20260724",18040,704737],["20260727",18120,378859],["20260728",17270,1096233],["20260729",14960,3466982],["20260730",14800,1459828]],"detail_json":"https://aikstockdata.com/data/public/s/138930.json","page_url":"https://aikstockdata.com/s/138930.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."}}