{"schema_version":"1.0","@type":"Dataset","code":"175330","name_ko":"JB금융지주","name":"JB금융지주(175330) 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",24500,413419],["20250723",24150,385441],["20250724",24350,343040],["20250725",23750,701312],["20250728",22550,875754],["20250729",23050,427171],["20250730",23500,359840],["20250731",23100,398830],["20250801",21750,444916],["20250804",21950,275633],["20250805",22350,415951],["20250806",22600,257127],["20250807",22500,284366],["20250808",22050,389915],["20250811",22000,355641],["20250812",22000,311266],["20250813",22500,424961],["20250814",22200,586970],["20250818",21900,492796],["20250819",22500,415735],["20250820",22800,544766],["20250821",23000,369401],["20250822",22750,326459],["20250825",23050,263991],["20250826",23100,290692],["20250828",23550,296030],["20250829",23500,443884],["20250901",23650,311860],["20250902",23900,291119],["20250903",23600,303032],["20250904",23300,310218],["20250905",23550,193024],["20250908",23700,246285],["20250909",24250,418593],["20250910",24400,526605],["20250911",24850,601153],["20250912",24900,276428],["20250915",24600,389886],["20250916",24600,267450],["20250917",24150,229532],["20250918",24100,427211],["20250919",24150,2375600],["20250922",23950,230794],["20250923",23700,261759],["20250924",23500,306379],["20250925",23150,255684],["20250926",22900,248672],["20250929",22900,156895],["20250930",22950,432368],["20251001",23100,151215],["20251002",23350,520648],["20251010",22500,582154],["20251013",22600,368648],["20251014",22500,376622],["20251015",22800,359632],["20251016",23150,290832],["20251017",22700,239344],["20251020",23200,268422],["20251021",22700,445768],["20251022",22750,347179],["20251023",22400,280777],["20251024",22150,261888],["20251027",22150,538379],["20251028",21950,348911],["20251029",22050,385205],["20251030",22850,422856],["20251031",22450,286861],["20251103",22550,260010],["20251104",22750,334265],["20251105",22600,316222],["20251106",23750,532763],["20251107",23050,512394],["20251110",23900,555433],["20251111",23450,343465],["20251112",24050,472962],["20251113",23950,516909],["20251114",24650,586615],["20251117",24250,438004],["20251118",23400,283937],["20251119",24250,375133],["20251120",23350,470181],["20251121",23150,267701],["20251124",23100,361576],["20251125",23750,434949],["20251126",23800,447673],["20251127",24050,282483],["20251128",24100,332604],["20251201",24250,309359],["20251202",25550,608935],["20251203",24900,532376],["20251204",24700,445616],["20251205",25100,393046],["20251208",25150,256538],["20251209",25050,204620],["20251210",24550,280074],["20251211",24350,488259],["20251212",25400,561212],["20251215",24600,272938],["20251216",24450,268356],["20251217",24800,192138],["20251218",24550,191955],["20251219",24800,409208],["20251222",25700,500320],["20251223",26000,426975],["20251224",26300,430624],["20251226",26050,344987],["20251229",26050,336841],["20251230",25650,248008],["20260102",25200,285219],["20260105",24950,409669],["20260106",25300,451619],["20260107",25000,381523],["20260108",24900,371653],["20260109",24550,311229],["20260112",24600,299975],["20260113",24500,489900],["20260114",24550,366570],["20260115",24100,468867],["20260116",23950,437321],["20260119",23250,483504],["20260120",23600,499925],["20260121",23800,593267],["20260122",23950,533284],["20260123",24300,491420],["20260126",23500,473712],["20260127",24300,985267],["20260128",23950,632426],["20260129",25150,696391],["20260130",25150,441821],["20260202",25300,497600],["20260203",26500,584852],["20260204",28050,658951],["20260205",28400,571711],["20260206",28400,1215512],["20260209",29550,769342],["20260210",29800,391415],["20260211",31900,935626],["20260212",34050,2450962],["20260213",34650,1850406],["20260219",36600,940209],["20260220",37500,1004175],["20260223",36550,1297442],["20260224",34150,926897],["20260225",33650,977636],["20260226",32300,853636],["20260227",31750,645553],["20260303",31150,821685],["20260304",28300,917598],["20260305",29250,749792],["20260306",29400,479272],["20260309",28750,339922],["20260310",30600,559990],["20260311",31300,440702],["20260312",31200,496344],["20260313",30500,433929],["20260316",28900,429810],["20260317",29450,248919],["20260318",30550,442030],["20260319",30200,340257],["20260320",30950,355436],["20260323",28400,429183],["20260324",28950,296974],["20260325",29650,238272],["20260326",30000,281260],["20260327",31100,453295],["20260330",30150,330811],["20260331",29700,634351],["20260401",30500,363755],["20260402",28850,499719],["20260403",29200,252808],["20260406",30150,319831],["20260407",29000,297218],["20260408",30550,468459],["20260409",30300,345473],["20260410",30950,401424],["20260413",31150,297603],["20260414",30600,433325],["20260415",30750,485713],["20260416",31050,628866],["20260417",31000,390488],["20260420",31300,251833],["20260421",30950,298739],["20260422",30050,399272],["20260423",30050,388820],["20260424",28700,515663],["20260427",27500,911136],["20260428",27300,317983],["20260429",27100,375810],["20260430",27300,425625],["20260504",27350,321511],["20260506",26550,530771],["20260507",26350,488531],["20260508",26050,453440],["20260511",26100,501740],["20260512",25700,715596],["20260513",24750,692114],["20260514",25650,727764],["20260515",24950,1046328],["20260518",25250,681396],["20260519",25650,494550],["20260520",24950,522789],["20260521",25050,694437],["20260522",25150,658262],["20260526",25300,365197],["20260527",24350,481687],["20260528",24100,555293],["20260529",23900,9360056],["20260601",24100,491709],["20260602",23850,873202],["20260604",25850,751780],["20260605",25750,542090],["20260608",24800,652960],["20260609",25900,363156],["20260610",25500,579095],["20260611",26000,753580],["20260612",26700,871790],["20260615",27550,1399538],["20260616",28250,1340630],["20260617",27250,507564],["20260618",26600,370583],["20260619",26100,1175883],["20260622",25200,343670],["20260623",24800,393111],["20260624",23800,527633],["20260625",23700,276228],["20260626",22850,434468],["20260629",24850,479187],["20260630",24800,337605],["20260701",24500,324725],["20260702",25500,422447],["20260703",26150,407972],["20260706",26100,1708009],["20260707",28000,644613],["20260708",26000,588273],["20260709",24900,1067201],["20260710",26050,441466],["20260713",28000,670747],["20260714",26950,553390],["20260715",27900,934496],["20260716",27400,545705],["20260720",26450,277890],["20260721",26000,258653],["20260722",26600,319830],["20260723",25550,389350],["20260724",26900,453592],["20260727",28750,356237],["20260728",27300,344717],["20260729",26250,586035],["20260730",26900,408225]],"detail_json":"https://aikstockdata.com/data/public/s/175330.json","page_url":"https://aikstockdata.com/s/175330.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."}}