{"schema_version":"1.0","@type":"Dataset","code":"024110","name_ko":"기업은행","name":"기업은행(024110) 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",20200,761021],["20250723",20100,763180],["20250724",20250,841919],["20250725",19850,1600442],["20250728",19000,2154455],["20250729",19240,1122958],["20250730",19500,900475],["20250731",19420,675453],["20250801",18650,1091080],["20250804",18930,901527],["20250805",19230,1136092],["20250806",19340,670991],["20250807",19370,738073],["20250808",19400,401003],["20250811",19270,342249],["20250812",19490,714601],["20250813",19490,592157],["20250814",19460,1245412],["20250818",19260,711220],["20250819",19300,451394],["20250820",19270,642873],["20250821",19270,490438],["20250822",19160,420937],["20250825",19340,471280],["20250826",19110,1056558],["20250827",19180,408581],["20250828",19190,620877],["20250829",19020,882363],["20250901",18920,676494],["20250902",19090,506584],["20250903",19100,432075],["20250904",19040,538217],["20250905",19010,419479],["20250908",19000,644316],["20250909",19150,1074932],["20250910",19890,1513778],["20250911",19730,1278979],["20250912",19760,943900],["20250915",19990,1105425],["20250916",19870,761256],["20250917",19820,617194],["20250918",19750,669159],["20250919",19760,2692714],["20250922",19760,514059],["20250923",19710,408235],["20250924",19600,570068],["20250925",19550,587351],["20250926",19320,823695],["20250929",19500,713800],["20250930",19460,948720],["20251001",19230,748114],["20251002",19350,1285327],["20251010",18970,1525258],["20251013",18890,811896],["20251014",18790,890570],["20251015",19120,649252],["20251016",19260,832934],["20251017",19090,680628],["20251020",19380,929212],["20251021",19440,1255068],["20251022",19610,664847],["20251023",19410,739435],["20251024",19410,758844],["20251027",19530,808229],["20251028",19480,828588],["20251029",19300,1071997],["20251030",19160,1206779],["20251031",19330,937479],["20251103",19110,1088199],["20251104",19330,1262343],["20251105",19320,1378785],["20251106",20100,2419578],["20251107",19700,1622659],["20251110",20150,1593466],["20251111",20100,1233851],["20251112",20750,1820591],["20251113",20750,1498294],["20251114",20650,1275221],["20251117",20500,959809],["20251118",20050,743274],["20251119",20300,1231785],["20251120",20200,960627],["20251121",20250,805178],["20251124",20100,2262613],["20251125",20150,836061],["20251126",20450,507023],["20251127",20300,499636],["20251128",20550,839632],["20251201",20700,617834],["20251202",21100,1209109],["20251203",20850,1241257],["20251204",21100,1049357],["20251205",21050,920469],["20251208",20900,600579],["20251209",21000,898727],["20251210",20700,753468],["20251211",20650,1808158],["20251212",21150,929505],["20251215",20950,718534],["20251216",20750,1079053],["20251217",20900,552888],["20251218",20700,543803],["20251219",20950,726177],["20251222",21350,1171733],["20251223",21150,579561],["20251224",21200,501194],["20251226",21200,960809],["20251229",21100,872298],["20251230",20950,595633],["20260102",20750,1158048],["20260105",20800,1020866],["20260106",20950,1138151],["20260107",20750,1121376],["20260108",20300,1277444],["20260109",20400,1029473],["20260112",20550,853605],["20260113",20500,923523],["20260114",20700,815240],["20260115",20700,1211374],["20260116",20500,1215384],["20260119",20300,1246920],["20260120",20750,1348141],["20260121",20750,1213443],["20260122",21000,1646209],["20260123",21050,1072447],["20260126",20900,1078121],["20260127",21600,2052149],["20260128",21750,1410200],["20260129",22000,1342533],["20260130",22150,1717347],["20260202",21800,1596276],["20260203",22300,1305030],["20260204",22850,1506227],["20260205",23000,1040079],["20260206",23000,1701480],["20260209",23500,1802196],["20260210",24150,1211168],["20260211",25000,1493155],["20260212",26150,2163022],["20260213",26150,2095988],["20260219",26600,1386254],["20260220",28550,1679519],["20260223",27150,2314450],["20260224",26350,1589782],["20260225",26600,1138851],["20260226",26500,1030857],["20260227",25750,2497739],["20260303",25100,1475776],["20260304",22400,2406481],["20260305",23800,1820155],["20260306",23650,1158183],["20260309",22800,1717778],["20260310",23100,1055183],["20260311",23600,1163893],["20260312",23450,1121099],["20260313",23100,1143463],["20260316",22850,1112484],["20260317",23200,804318],["20260318",23850,1187245],["20260319",23700,848915],["20260320",24100,4062685],["20260323",23050,1376581],["20260324",23150,1189255],["20260325",23400,1137165],["20260326",23400,1247315],["20260327",23550,1581913],["20260330",22000,1733970],["20260331",21350,1609249],["20260401",22000,1320725],["20260402",21650,1221648],["20260403",21350,694072],["20260406",21600,545363],["20260407",21350,945002],["20260408",22000,1175800],["20260409",21800,1177895],["20260410",22350,1198714],["20260413",22250,699041],["20260414",22400,1091362],["20260415",22450,1258622],["20260416",22850,1136373],["20260417",22550,817993],["20260420",22600,702261],["20260421",22550,991618],["20260422",22350,1216614],["20260423",22300,1108729],["20260424",22350,724759],["20260427",22200,786354],["20260428",22500,1262073],["20260429",22550,891309],["20260430",22600,1296670],["20260504",22100,1322113],["20260506",21600,2315967],["20260507",21750,1445438],["20260508",21800,1065365],["20260511",21350,1296450],["20260512",21350,2696736],["20260513",20800,1755955],["20260514",21300,1743753],["20260515",20900,1582527],["20260518",20650,1410596],["20260519",20600,1377156],["20260520",20300,1369807],["20260521",20400,1332771],["20260522",21000,1198161],["20260526",20850,1002038],["20260527",20500,1283817],["20260528",20450,1373926],["20260529",20200,4867498],["20260601",20050,1884492],["20260602",20350,1676754],["20260604",20500,1341275],["20260605",20650,1107061],["20260608",20250,2778972],["20260609",20550,1518787],["20260610",20900,1409813],["20260611",20950,1645718],["20260612",21800,2742489],["20260615",22400,2151308],["20260616",23100,3830645],["20260617",22450,1027053],["20260618",21850,789929],["20260619",21450,1547020],["20260622",20550,1226477],["20260623",20250,984938],["20260624",20150,1792603],["20260625",19950,912844],["20260626",19660,1778305],["20260629",20150,1223374],["20260630",19900,964685],["20260701",20250,743340],["20260702",20600,1317373],["20260703",21300,1345680],["20260706",21300,841884],["20260707",21350,1373796],["20260708",20950,972180],["20260709",20500,1245909],["20260710",21250,1257476],["20260713",21150,1309264],["20260714",21100,1196458],["20260715",21250,1209887],["20260716",21600,1278452],["20260720",21200,1024976],["20260721",20550,1457277],["20260722",20700,673956],["20260723",21050,668651],["20260724",21350,785811],["20260727",21350,721813],["20260728",20400,1605710],["20260729",20200,2286500],["20260730",20450,1618190]],"detail_json":"https://aikstockdata.com/data/public/s/024110.json","page_url":"https://aikstockdata.com/s/024110.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."}}