{"schema_version":"1.0","@type":"Dataset","code":"000050","name_ko":"경방","name":"경방(000050) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",7840,71615],["20250723",7790,41303],["20250724",7700,23295],["20250725",7620,50390],["20250728",7530,57947],["20250729",7530,27606],["20250730",7520,19093],["20250731",7450,14910],["20250801",7250,82092],["20250804",7420,34681],["20250805",7410,15353],["20250806",7370,38274],["20250807",7460,20669],["20250808",7470,12487],["20250811",7380,14934],["20250812",7290,27978],["20250813",7280,17784],["20250814",7250,22861],["20250818",7240,11300],["20250819",7200,10850],["20250820",7120,59112],["20250821",7110,26116],["20250822",7150,15454],["20250825",7160,8125],["20250826",7110,22068],["20250827",7130,11508],["20250828",7130,12140],["20250829",7200,10766],["20250901",7130,35152],["20250902",7130,42642],["20250903",7080,8592],["20250904",7100,9522],["20250905",7070,11659],["20250908",7170,11350],["20250909",7390,50111],["20250910",7390,10960],["20250911",7370,13189],["20250912",7270,11679],["20250915",7300,25478],["20250916",7320,15951],["20250917",7220,20899],["20250918",7240,17309],["20250919",7110,43502],["20250922",7240,19322],["20250923",7140,21575],["20250924",7100,35914],["20250925",7130,18165],["20250926",7050,43411],["20250929",7090,16492],["20250930",7090,5410],["20251001",7020,35731],["20251002",6940,13207],["20251010",6850,27288],["20251013",6750,19677],["20251014",6700,9739],["20251015",6730,13176],["20251016",6760,9905],["20251017",6690,26880],["20251020",6830,35074],["20251021",6790,12688],["20251022",6870,54520],["20251023",6880,17334],["20251024",6830,46658],["20251027",6790,20295],["20251028",6750,41805],["20251029",6750,27942],["20251030",6640,104694],["20251031",6670,13119],["20251103",6700,38438],["20251104",6700,57268],["20251105",6650,31460],["20251106",6710,11782],["20251107",6720,17317],["20251110",6840,22106],["20251111",6820,12048],["20251112",7000,22209],["20251113",7000,34747],["20251114",7210,39755],["20251117",7080,14639],["20251118",6830,23009],["20251119",6940,17733],["20251120",7000,8871],["20251121",6910,15533],["20251124",6960,9441],["20251125",6950,19713],["20251126",7040,44859],["20251127",7020,34633],["20251128",7080,56901],["20251201",7070,19322],["20251202",7150,51585],["20251203",7500,76082],["20251204",7710,192397],["20251205",7400,60920],["20251208",7310,58649],["20251209",7360,36410],["20251210",7370,26217],["20251211",8470,1306434],["20251212",11010,1806900],["20251215",11990,6374458],["20251216",10850,2078220],["20251217",10540,1511547],["20251218",10070,1308864],["20251219",9260,748244],["20251222",9580,1126324],["20251223",9410,391379],["20251224",9080,340887],["20251226",9480,668723],["20251229",9220,303174],["20251230",9360,302590],["20260102",9370,346043],["20260105",8960,372879],["20260106",8660,344468],["20260107",8550,313449],["20260108",8410,148908],["20260109",8580,216498],["20260112",8420,143599],["20260113",8340,252236],["20260114",8600,496896],["20260115",8450,97670],["20260116",8200,217433],["20260119",8280,153232],["20260120",8450,142304],["20260121",8260,121475],["20260122",8260,203163],["20260123",8570,187200],["20260126",8600,99577],["20260127",8780,154400],["20260128",8840,186302],["20260129",8930,146159],["20260130",9350,781289],["20260202",9380,1426113],["20260203",10820,4508876],["20260204",11700,3968495],["20260205",12060,8275881],["20260206",10390,1793295],["20260209",10360,755798],["20260210",10730,944194],["20260211",10690,346799],["20260212",10520,294381],["20260213",10370,197987],["20260219",10330,287647],["20260220",10490,204677],["20260223",10810,308097],["20260224",10400,260358],["20260225",10640,174299],["20260226",10350,189037],["20260227",10200,210581],["20260303",9900,203262],["20260304",8450,343214],["20260305",9230,174484],["20260306",9290,63848],["20260309",8780,89032],["20260310",8930,83297],["20260311",9620,212869],["20260312",9380,82864],["20260313",9370,43642],["20260316",9110,45460],["20260317",9360,74030],["20260318",9360,69418],["20260319",9190,40592],["20260320",9880,178420],["20260323",9230,113470],["20260324",9580,102080],["20260325",9720,81965],["20260326",9500,82942],["20260327",9490,52555],["20260330",9430,50092],["20260331",9020,86155],["20260401",9450,62495],["20260402",8910,136078],["20260403",8980,65840],["20260406",8970,46637],["20260407",8900,40129],["20260408",9220,117474],["20260409",9110,43233],["20260410",9450,66554],["20260413",9340,31922],["20260414",9670,91947],["20260415",9670,76686],["20260416",9770,57962],["20260417",10020,109267],["20260420",9830,51431],["20260421",9950,54176],["20260422",9950,63328],["20260423",9890,69237],["20260424",9930,57048],["20260427",10070,74737],["20260428",10040,59388],["20260429",10220,120551],["20260430",10100,82930],["20260504",10320,85720],["20260506",10130,83009],["20260507",9910,81589],["20260508",10110,49552],["20260511",9520,113908],["20260512",9270,104258],["20260513",9390,109896],["20260514",9720,110719],["20260515",10060,224922],["20260518",10620,351179],["20260519",10200,126556],["20260520",9730,97471],["20260521",9910,79649],["20260522",10030,48095],["20260526",9530,121603],["20260527",8890,187879],["20260528",8900,104283],["20260529",8500,56535],["20260601",8100,108257],["20260602",8310,85017],["20260604",8300,56066],["20260605",8150,49100],["20260608",7650,64148],["20260609",8110,53290],["20260610",8150,50736],["20260611",8180,26660],["20260612",8350,40145],["20260615",8700,32153],["20260616",8700,27894],["20260617",8790,56213],["20260618",8450,43192],["20260619",8130,49666],["20260622",8080,52474],["20260623",7600,93087],["20260624",7720,68560],["20260625",7600,45344],["20260626",7570,89504],["20260629",8050,44661],["20260630",8000,27868],["20260701",8280,32939],["20260702",8180,24316],["20260703",8140,47373],["20260706",8250,24818],["20260707",8300,31788],["20260708",8180,34020],["20260709",8010,35219],["20260710",8220,41661],["20260713",8170,39000],["20260714",8000,89516],["20260715",8240,24980],["20260716",8480,167370],["20260720",8180,66975],["20260721",8280,32615],["20260722",8320,28134],["20260723",8490,34601],["20260724",8400,20464],["20260727",8470,10199],["20260728",8120,29363],["20260729",7850,58256],["20260730",7990,30401]],"detail_json":"https://aikstockdata.com/data/public/s/000050.json","page_url":"https://aikstockdata.com/s/000050.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."}}