{"schema_version":"1.0","@type":"Dataset","code":"000970","name_ko":"한국주철관","name":"한국주철관(000970) 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",7320,74445],["20250723",7280,36680],["20250724",7290,41348],["20250725",7290,66467],["20250728",7230,57686],["20250729",7200,41503],["20250730",7250,30650],["20250731",7270,22649],["20250801",7090,42269],["20250804",7110,49544],["20250805",7140,13258],["20250806",7170,37088],["20250807",7250,17547],["20250808",7220,18558],["20250811",7230,68324],["20250812",7170,33578],["20250813",7140,52855],["20250814",7220,433893],["20250818",7000,91978],["20250819",6910,46159],["20250820",6910,46351],["20250821",6890,31340],["20250822",6880,19098],["20250825",6890,13996],["20250826",6920,38604],["20250827",6800,93548],["20250828",6720,41533],["20250829",6730,40068],["20250901",6760,52791],["20250902",6830,29300],["20250903",6900,21730],["20250904",6970,23969],["20250905",7040,16002],["20250908",7050,38571],["20250909",7110,13778],["20250910",7090,43655],["20250911",7100,19286],["20250912",7050,31261],["20250915",7050,20620],["20250916",7030,14891],["20250917",6990,35478],["20250918",7020,29505],["20250919",6950,55221],["20250922",6950,17876],["20250923",7010,45764],["20250924",6940,45968],["20250925",6920,22403],["20250926",6880,49875],["20250929",6850,8363],["20250930",6790,11766],["20251001",6760,17795],["20251002",6800,40391],["20251010",6720,61386],["20251013",6680,28388],["20251014",6730,18786],["20251015",6850,25449],["20251016",6830,16814],["20251017",6800,44302],["20251020",6890,34894],["20251021",6900,22250],["20251022",6930,33807],["20251023",6930,32427],["20251024",6850,27661],["20251027",6850,71967],["20251028",6800,45854],["20251029",6720,49752],["20251030",6700,31254],["20251031",6700,19412],["20251103",6670,39185],["20251104",6670,34106],["20251105",6650,62522],["20251106",6680,42661],["20251107",6740,18857],["20251110",6900,91140],["20251111",6930,53194],["20251112",7050,54097],["20251113",7050,19112],["20251114",7120,72652],["20251117",7170,55508],["20251118",7100,49317],["20251119",7140,36228],["20251120",7240,64179],["20251121",7200,21270],["20251124",7250,93534],["20251125",7150,36863],["20251126",7240,19387],["20251127",7220,8395],["20251128",7180,12134],["20251201",7190,26495],["20251202",7240,13649],["20251203",7220,14912],["20251204",7290,17967],["20251205",7470,103670],["20251208",7400,38525],["20251209",7380,9507],["20251210",7300,13155],["20251211",7300,47769],["20251212",7400,7716],["20251215",7410,21809],["20251216",7310,90452],["20251217",7370,28813],["20251218",7370,17756],["20251219",7390,13106],["20251222",7350,22212],["20251223",7320,30079],["20251224",7330,14456],["20251226",7380,20535],["20251229",7050,75817],["20251230",7060,21662],["20260102",7010,42345],["20260105",6910,28668],["20260106",6810,25456],["20260107",6770,25409],["20260108",6620,50334],["20260109",6610,16501],["20260112",6800,14346],["20260113",6700,10763],["20260114",6690,15426],["20260115",6680,32942],["20260116",6660,12844],["20260119",6620,84193],["20260120",6670,44915],["20260121",6670,52196],["20260122",6750,41054],["20260123",6780,21021],["20260126",6750,35581],["20260127",6720,41103],["20260128",6720,35574],["20260129",6730,46907],["20260130",6700,30250],["20260202",6650,39390],["20260203",6690,47097],["20260204",6830,45602],["20260205",6850,26929],["20260206",6800,42553],["20260209",6810,71266],["20260210",6900,34041],["20260211",6940,20287],["20260212",6990,26101],["20260213",6970,11451],["20260219",7010,35854],["20260220",7050,30111],["20260223",7160,64587],["20260224",7100,52965],["20260225",7110,41195],["20260226",7040,54863],["20260227",6970,49809],["20260303",6830,52447],["20260304",6450,163973],["20260305",6710,99653],["20260306",6720,24476],["20260309",6600,54205],["20260310",6620,21850],["20260311",6660,24072],["20260312",6680,21902],["20260313",6800,38051],["20260316",6680,15838],["20260317",6680,19457],["20260318",6750,37582],["20260319",6740,12188],["20260320",6850,39358],["20260323",6650,67955],["20260324",6810,44545],["20260325",6810,38172],["20260326",6730,27442],["20260327",6750,49845],["20260330",6740,21287],["20260331",6710,35483],["20260401",6840,33138],["20260402",6760,47861],["20260403",6900,61787],["20260406",6880,29975],["20260407",6750,43477],["20260408",6910,88313],["20260409",6980,151106],["20260410",7030,56820],["20260413",7070,49190],["20260414",7150,47093],["20260415",7150,48933],["20260416",7170,23089],["20260417",7200,58171],["20260420",7120,53431],["20260421",7120,35594],["20260422",7120,90129],["20260423",7160,44009],["20260424",7300,74931],["20260427",7320,49203],["20260428",7400,489321],["20260429",7360,88294],["20260430",7350,53991],["20260504",7300,70633],["20260506",7090,73211],["20260507",7170,39078],["20260508",7170,41224],["20260511",7030,82331],["20260512",6900,58275],["20260513",6870,54432],["20260514",6970,29229],["20260515",7000,76278],["20260518",6840,76525],["20260519",6840,52631],["20260520",6720,59278],["20260521",6830,40931],["20260522",6950,21042],["20260526",6850,54117],["20260527",6840,60384],["20260528",6700,88061],["20260529",6700,47296],["20260601",6570,80661],["20260602",6600,40695],["20260604",6580,28301],["20260605",6600,24746],["20260608",6520,44595],["20260609",6700,47155],["20260610",6650,40828],["20260611",6680,31617],["20260612",6750,28051],["20260615",6770,22762],["20260616",6800,17069],["20260617",6820,29193],["20260618",6640,43190],["20260619",6710,46167],["20260622",6490,44318],["20260623",6330,30455],["20260624",6370,31597],["20260625",6380,34387],["20260626",6150,41932],["20260629",6450,35189],["20260630",6570,32126],["20260701",6730,36954],["20260702",6690,15529],["20260703",6730,13005],["20260706",6620,20973],["20260707",6550,23950],["20260708",6590,17184],["20260709",6420,31119],["20260710",6600,16809],["20260713",6620,19644],["20260714",6570,27705],["20260715",6610,27498],["20260716",6560,20512],["20260720",6310,48848],["20260721",6490,35795],["20260722",6530,18286],["20260723",6630,12178],["20260724",6620,7937],["20260727",6660,16520],["20260728",6640,50812],["20260729",6400,43406],["20260730",6440,10292]],"detail_json":"https://aikstockdata.com/data/public/s/000970.json","page_url":"https://aikstockdata.com/s/000970.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."}}