{"schema_version":"1.0","@type":"Dataset","code":"001080","name_ko":"만호제강","name":"만호제강(001080) 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",25200,1006],["20250723",25300,1266],["20250724",24350,2555],["20250725",24450,1622],["20250728",24250,1549],["20250729",24300,91],["20250730",24250,802],["20250731",24000,1648],["20250801",23800,1594],["20250804",24950,949],["20250805",24100,1277],["20250806",24700,239],["20250807",24400,171],["20250808",24400,163],["20250811",24000,175],["20250812",23800,129],["20250813",23600,149],["20250814",24400,204],["20250818",24400,338],["20250819",24450,216],["20250820",24500,77],["20250821",25250,1154],["20250822",25200,845],["20250825",26300,2183],["20250826",26950,762],["20250827",27500,2382],["20250828",27500,1561],["20250829",27750,3183],["20250901",27850,899],["20250902",28050,818],["20250903",27500,395],["20250904",28250,558],["20250905",28150,852],["20250908",29200,1962],["20250909",29150,912],["20250910",29300,951],["20250911",30850,6674],["20250912",37000,22489],["20250915",39550,45278],["20250916",35700,6893],["20250917",39150,4018],["20250918",41000,5666],["20250919",39550,2678],["20250922",37850,5087],["20250923",35500,9368],["20250924",34100,6966],["20250925",39200,67825],["20250926",41200,429701],["20250929",43050,20546],["20250930",47900,42329],["20251001",46550,16177],["20251002",50800,62901],["20251010",48150,17975],["20251013",49200,60446],["20251014",51300,49657],["20251015",50900,6307],["20251016",51300,38910],["20251017",51100,26799],["20251020",50900,11003],["20251021",50300,40246],["20251022",51200,26167],["20251023",50600,5643],["20251024",50900,32139],["20251027",50000,25181],["20251028",48850,4193],["20251029",49500,82425],["20251030",49000,4666],["20251031",47000,9586],["20251103",49800,15353],["20251104",48750,3076],["20251105",48450,4033],["20251106",48800,1387],["20251107",48500,1546],["20251110",48000,1435],["20251111",48350,29509],["20251112",47400,31104],["20251113",47750,48880],["20251114",47900,45007],["20251117",47050,47163],["20251118",46700,44689],["20251119",46850,47077],["20251120",46350,56009],["20251121",44900,48931],["20251124",35650,85805],["20251125",37750,94683],["20251126",38000,64496],["20251127",36450,47270],["20251128",38850,4919],["20251201",37400,8350],["20251202",36750,5442],["20251203",37800,857],["20251204",40850,14302],["20251205",43600,16953],["20251208",41600,3935],["20251209",41500,1750],["20251210",42550,1344],["20251211",43500,6762],["20251212",44250,3154],["20251215",42600,3966],["20251216",41400,47503],["20251217",41800,3553],["20251218",45800,42585],["20251219",44500,73973],["20251222",43750,2992],["20251223",42700,2819],["20251224",42450,1372],["20251226",41600,1333],["20251229",44000,3856],["20251230",43700,1395],["20260102",44050,5340],["20260105",44300,2207],["20260106",44150,2351],["20260107",42050,3426],["20260108",42100,7489],["20260109",43750,4175],["20260112",43000,3788],["20260113",42600,2972],["20260114",41300,9332],["20260115",41300,1619],["20260116",45000,25521],["20260119",45950,5077],["20260120",46650,4276],["20260121",49100,20017],["20260122",50000,17385],["20260123",53500,17764],["20260126",51100,8050],["20260127",51500,2676],["20260128",53000,3581],["20260129",50000,5629],["20260130",50400,4510],["20260202",50500,4127],["20260203",51700,3271],["20260204",51300,2240],["20260205",50600,5660],["20260206",50700,8807],["20260209",50100,18384],["20260210",51000,21550],["20260211",51900,7795],["20260212",51800,20786],["20260213",52000,9329],["20260219",54400,19328],["20260220",54400,0],["20260223",54400,0],["20260224",54400,0],["20260225",54400,0],["20260226",54400,0],["20260227",54400,0],["20260303",54400,0],["20260304",54400,0],["20260305",54400,0],["20260306",54400,0],["20260309",5010,232781],["20260310",5380,154971],["20260311",5360,602156],["20260312",5000,203135],["20260313",5020,58995],["20260316",4915,57782],["20260317",4915,54464],["20260318",4940,46555],["20260319",4915,45311],["20260320",4860,48837],["20260323",4745,773704],["20260324",4940,27333],["20260325",4995,52637],["20260326",5230,288381],["20260327",5170,81477],["20260330",5020,70364],["20260331",5290,63908],["20260401",5600,76299],["20260402",5080,59882],["20260403",5190,37769],["20260406",5090,17174],["20260407",5080,30307],["20260408",5010,32921],["20260409",5060,14445],["20260410",5200,32247],["20260413",5150,26822],["20260414",5080,24616],["20260415",5290,31571],["20260416",5290,40794],["20260417",5240,22461],["20260420",5090,26312],["20260421",5170,24994],["20260422",5070,17227],["20260423",5090,22862],["20260424",5190,12311],["20260427",5130,37769],["20260428",5330,78315],["20260429",5330,67552],["20260430",5300,30937],["20260504",5160,57697],["20260506",5150,85636],["20260507",5050,31449],["20260508",5100,55562],["20260511",4990,62446],["20260512",5220,65403],["20260513",6170,452177],["20260514",5520,144099],["20260515",5800,118855],["20260518",5050,143258],["20260519",4955,58385],["20260520",5100,55159],["20260521",5020,29203],["20260522",5180,43294],["20260526",5290,43826],["20260527",5000,40243],["20260528",4985,43474],["20260529",5070,49716],["20260601",4715,48905],["20260602",4700,31995],["20260604",4770,24297],["20260605",4600,19400],["20260608",4430,22095],["20260609",4710,377821],["20260610",4420,10708],["20260611",4040,40447],["20260612",4260,14214],["20260615",4330,125077],["20260616",4200,9118],["20260617",4300,16715],["20260618",4240,13301],["20260619",4125,15696],["20260622",3950,12869],["20260623",3800,11154],["20260624",3875,24327],["20260625",3915,567639],["20260626",3820,29379],["20260629",4130,16243],["20260630",4630,47772],["20260701",4675,21167],["20260702",4695,72220],["20260703",4685,41685],["20260706",4680,6541],["20260707",4700,4530],["20260708",4585,31729],["20260709",4610,33085],["20260710",4350,52697],["20260713",4310,45742],["20260714",4115,13097],["20260715",4220,27901],["20260716",4210,22559],["20260720",4040,13973],["20260721",4040,8587],["20260722",4035,7793],["20260723",4015,325182],["20260724",4025,12152],["20260727",4100,30276],["20260728",4040,27339],["20260729",4015,30151],["20260730",3910,24809]],"detail_json":"https://aikstockdata.com/data/public/s/001080.json","page_url":"https://aikstockdata.com/s/001080.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."}}