{"schema_version":"1.0","@type":"Dataset","code":"139130","name_ko":"iM금융지주","name":"iM금융지주(139130) 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",14760,544559],["20250723",14690,487809],["20250724",14470,476831],["20250725",14540,442659],["20250728",13390,963162],["20250729",13910,635018],["20250730",13870,426763],["20250731",13870,705375],["20250801",13450,596844],["20250804",13480,515110],["20250805",13880,694749],["20250806",13930,616618],["20250807",14050,493893],["20250808",13910,416433],["20250811",13960,514209],["20250812",14160,671532],["20250813",14330,631002],["20250814",14300,653250],["20250818",14230,593428],["20250819",14040,357223],["20250820",14090,562728],["20250821",13940,355993],["20250822",13930,294815],["20250825",14010,327755],["20250826",13860,1053090],["20250828",14040,298285],["20250829",13710,497742],["20250901",13830,370354],["20250902",13790,343911],["20250903",13710,487088],["20250904",13570,566328],["20250905",13590,468089],["20250908",13660,268265],["20250909",13850,374476],["20250910",14340,799183],["20250911",14210,690129],["20250912",14290,412623],["20250915",14860,643213],["20250916",14680,469181],["20250917",14290,437315],["20250918",14310,288402],["20250919",14270,965695],["20250922",14160,363258],["20250923",14020,290031],["20250924",13810,359495],["20250925",13690,298274],["20250926",13510,456735],["20250929",13710,317976],["20250930",13760,438965],["20251001",13500,370579],["20251002",13640,512820],["20251010",13410,636347],["20251013",13460,441781],["20251014",13220,527185],["20251015",13760,1289928],["20251016",13750,425621],["20251017",13320,724359],["20251020",13620,725827],["20251021",13470,724476],["20251022",13510,415110],["20251023",13770,1029753],["20251024",13550,405428],["20251027",13600,514164],["20251028",13620,550739],["20251029",13540,386146],["20251030",13530,457003],["20251031",13230,726169],["20251103",13350,579676],["20251104",13410,631200],["20251105",13420,797522],["20251106",14060,1030781],["20251107",13530,604902],["20251110",14190,819669],["20251111",14040,400683],["20251112",14590,618751],["20251113",14460,495361],["20251114",14430,388438],["20251117",14250,401415],["20251118",13960,332916],["20251119",14100,447163],["20251120",14220,406149],["20251121",14120,309071],["20251124",14070,474909],["20251125",14220,292430],["20251126",14450,314589],["20251127",14320,172787],["20251128",14300,301058],["20251201",14400,376848],["20251202",14590,727838],["20251203",14540,435443],["20251204",14470,428192],["20251205",14630,258162],["20251208",14480,299528],["20251209",14500,240725],["20251210",14230,324090],["20251211",13990,569631],["20251212",14220,641972],["20251215",14270,516032],["20251216",14180,1167270],["20251217",14570,697430],["20251218",14490,375865],["20251219",14730,7610201],["20251222",15270,674784],["20251223",15610,775036],["20251224",15760,487251],["20251226",15520,483364],["20251229",15330,346192],["20251230",15550,216259],["20260102",15310,309235],["20260105",15300,294240],["20260106",15470,329787],["20260107",15110,409576],["20260108",14860,460350],["20260109",14490,476478],["20260112",14250,659792],["20260113",14190,559680],["20260114",14440,935221],["20260115",14250,698986],["20260116",14110,441552],["20260119",13820,745463],["20260120",14180,554068],["20260121",14330,645578],["20260122",14350,622271],["20260123",14400,701841],["20260126",14380,470132],["20260127",14930,902893],["20260128",14930,539486],["20260129",15250,539647],["20260130",15500,990788],["20260202",15370,726352],["20260203",16000,1151276],["20260204",16710,764720],["20260205",16730,893255],["20260206",17500,1253559],["20260209",17870,640320],["20260210",18510,658441],["20260211",19540,1153326],["20260212",20250,920817],["20260213",20800,1423514],["20260219",20500,1318545],["20260220",21650,1017316],["20260223",21300,781997],["20260224",20400,1081924],["20260225",20350,711082],["20260226",19090,1235809],["20260227",18390,1335279],["20260303",18100,937991],["20260304",16280,1921451],["20260305",17250,1367341],["20260306",17050,610826],["20260309",16550,760580],["20260310",17110,802327],["20260311",17280,532064],["20260312",16860,611235],["20260313",16660,487422],["20260316",16510,382786],["20260317",16580,679916],["20260318",16990,631567],["20260319",16800,543331],["20260320",17240,3132201],["20260323",16510,613483],["20260324",16660,524428],["20260325",16980,543694],["20260326",16980,486688],["20260327",17670,692153],["20260330",16830,553656],["20260331",16710,562069],["20260401",17180,834059],["20260402",16570,692472],["20260403",16650,307930],["20260406",16820,321432],["20260407",16580,543122],["20260408",17060,563205],["20260409",16900,438834],["20260410",18080,3722099],["20260413",18150,434775],["20260414",18290,576317],["20260415",18260,858285],["20260416",18710,866852],["20260417",18700,553882],["20260420",19120,653743],["20260421",18980,535586],["20260422",18930,797070],["20260423",19140,557301],["20260424",19100,400851],["20260427",19020,694204],["20260428",19280,394551],["20260429",19000,606963],["20260430",19100,971810],["20260504",19300,883120],["20260506",18980,1063013],["20260507",19250,794874],["20260508",19100,561458],["20260511",19230,929682],["20260512",18470,1065079],["20260513",18220,717799],["20260514",19280,726134],["20260515",18150,735691],["20260518",17910,589627],["20260519",18330,524431],["20260520",18040,727495],["20260521",18490,342882],["20260522",18920,362152],["20260526",18790,439594],["20260527",18150,575785],["20260528",17770,562467],["20260529",17340,2110501],["20260601",17390,779470],["20260602",17440,464577],["20260604",17630,522260],["20260605",17700,458004],["20260608",16600,917062],["20260609",17280,423133],["20260610",17300,698492],["20260611",18320,1021895],["20260612",17700,860105],["20260615",18110,1264940],["20260616",18110,1006906],["20260617",17820,559323],["20260618",17300,552007],["20260619",16960,714517],["20260622",16480,468220],["20260623",16200,450750],["20260624",15930,574988],["20260625",15900,547770],["20260626",15830,743059],["20260629",16470,485050],["20260630",16810,604184],["20260701",16880,449885],["20260702",17300,538491],["20260703",17710,590404],["20260706",18300,598399],["20260707",18710,727246],["20260708",18090,717674],["20260709",17310,977160],["20260710",17850,348727],["20260713",18220,441924],["20260714",18170,695317],["20260715",18130,829671],["20260716",18410,578581],["20260720",17900,560889],["20260721",18140,261514],["20260722",17510,425737],["20260723",17940,347706],["20260724",18250,366862],["20260727",18090,306950],["20260728",16750,690428],["20260729",15720,859241],["20260730",16510,837069]],"detail_json":"https://aikstockdata.com/data/public/s/139130.json","page_url":"https://aikstockdata.com/s/139130.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."}}