{"schema_version":"1.0","@type":"Dataset","code":"003670","name_ko":"포스코퓨처엠","name":"포스코퓨처엠(003670) 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",149800,654206],["20250723",150900,443783],["20250724",150200,407200],["20250725",148600,313785],["20250728",149800,384984],["20250729",145700,235963],["20250730",147600,261323],["20250731",142500,448284],["20250801",137100,228058],["20250804",136700,147618],["20250805",148400,594178],["20250806",150900,688479],["20250807",151500,239762],["20250808",150400,234881],["20250811",162900,958992],["20250812",158000,588150],["20250813",158900,205976],["20250814",163200,664511],["20250818",155300,239556],["20250819",154200,190204],["20250820",153500,197787],["20250821",152700,200609],["20250822",151200,150690],["20250825",158000,299136],["20250826",154400,200274],["20250827",152000,180871],["20250828",145300,439882],["20250829",141300,250859],["20250901",138400,196994],["20250902",136900,192679],["20250903",134400,238274],["20250904",135200,228246],["20250905",131600,294913],["20250908",132800,246393],["20250909",133000,258758],["20250910",129600,587686],["20250911",130800,496400],["20250912",133500,279250],["20250915",132300,211457],["20250916",131900,236546],["20250917",133500,282592],["20250918",139600,579735],["20250919",141300,688320],["20250922",141400,340386],["20250923",143600,331860],["20250924",138400,425275],["20250925",145900,556163],["20250926",141300,249569],["20250929",145100,401007],["20250930",143500,339174],["20251001",147500,536206],["20251002",146500,428575],["20251010",146300,374520],["20251013",157700,1152076],["20251014",166700,1670939],["20251015",174200,807770],["20251016",191500,1356449],["20251017",193500,1383608],["20251020",195500,750173],["20251021",201000,1084118],["20251022",204000,530821],["20251023",203500,408254],["20251024",242000,1585440],["20251027",245500,1399657],["20251028",241000,1189858],["20251029",234500,654627],["20251030",220000,951297],["20251031",216500,477882],["20251103",219500,481482],["20251104",219000,416593],["20251105",213500,451970],["20251106",212000,289098],["20251107",207000,308492],["20251110",210000,320676],["20251111",210500,379550],["20251112",215000,288170],["20251113",220500,491246],["20251114",209500,304082],["20251117",209000,151307],["20251118",200000,390701],["20251119",195900,443784],["20251120",200000,199767],["20251121",192500,257378],["20251124",186800,343477],["20251125",187100,209557],["20251126",205000,506311],["20251127",207000,214349],["20251128",206500,183186],["20251201",209000,289732],["20251202",207500,227278],["20251203",206000,140415],["20251204",204500,184815],["20251205",206000,180504],["20251208",220500,568128],["20251209",224000,449759],["20251210",220500,323772],["20251211",222000,502574],["20251212",221500,257784],["20251215",227000,526698],["20251216",210000,628535],["20251217",210500,271830],["20251218",195500,469269],["20251219",191100,755266],["20251222",196100,334746],["20251223",196500,276101],["20251224",198000,315759],["20251226",196200,207100],["20251229",196700,268020],["20251230",187000,454037],["20260102",176900,599853],["20260105",181000,531260],["20260106",182700,352558],["20260107",180000,335167],["20260108",178500,463164],["20260109",175900,396593],["20260112",188000,624112],["20260113",196000,484901],["20260114",188100,355967],["20260115",195400,545799],["20260116",188700,305027],["20260119",197000,450354],["20260120",205000,691547],["20260121",200500,434175],["20260122",217000,1019428],["20260123",214000,645104],["20260126",228500,1023248],["20260127",229500,606335],["20260128",239500,968994],["20260129",235000,967869],["20260130",223500,723565],["20260202",217500,675565],["20260203",226500,473523],["20260204",232500,561217],["20260205",225500,563594],["20260206",218000,441504],["20260209",225500,396828],["20260210",221000,363997],["20260211",218500,214838],["20260212",227500,632915],["20260213",224000,340336],["20260219",234500,430899],["20260220",233000,236523],["20260223",225500,363163],["20260224",236000,588396],["20260225",246000,781807],["20260226",247000,542279],["20260227",247000,485158],["20260303",226500,667688],["20260304",185200,755094],["20260305",208000,393825],["20260306",215500,359162],["20260309",202500,348100],["20260310",210000,229082],["20260311",210500,201978],["20260312",210500,177842],["20260313",190900,1585544],["20260316",191200,603441],["20260317",193100,359857],["20260318",200500,381738],["20260319",198000,298252],["20260320",199200,213964],["20260323",186400,329162],["20260324",196400,399666],["20260325",202500,355823],["20260326",200000,286841],["20260327",209000,450176],["20260330",214500,576917],["20260331",203500,444840],["20260401",211500,269959],["20260402",213000,841291],["20260403",211500,394229],["20260406",211000,280550],["20260407",209000,328182],["20260408",217500,345070],["20260409",218000,399050],["20260410",217500,203586],["20260413",214500,181353],["20260414",213000,134605],["20260415",217500,207301],["20260416",223500,224013],["20260417",234500,492714],["20260420",236500,296655],["20260421",256500,744904],["20260422",257500,541591],["20260423",246000,475016],["20260424",252000,314656],["20260427",249500,285322],["20260428",263000,632095],["20260429",261000,344400],["20260430",252000,425977],["20260504",267000,589996],["20260506",288500,1054707],["20260507",296000,680410],["20260508",290000,320035],["20260511",280000,348680],["20260512",261000,636711],["20260513",251500,358788],["20260514",250500,497388],["20260515",235500,455373],["20260518",232000,319699],["20260519",224000,330942],["20260520",216500,305249],["20260521",232000,236575],["20260522",243000,290033],["20260526",240500,209833],["20260527",229000,274944],["20260528",238000,328997],["20260529",245500,630103],["20260601",231000,368520],["20260602",222500,453638],["20260604",221500,230025],["20260605",209000,204019],["20260608",187700,301459],["20260609",193000,287081],["20260610",187600,353371],["20260611",184700,434516],["20260612",199400,317096],["20260615",210500,174675],["20260616",209000,157425],["20260617",209500,146612],["20260618",202000,229712],["20260619",199500,344750],["20260622",192000,233717],["20260623",172900,330793],["20260624",178100,299430],["20260625",170200,288673],["20260626",160600,357402],["20260629",187600,479720],["20260630",175600,389172],["20260701",170200,333203],["20260702",163600,301168],["20260703",162200,402156],["20260706",159500,267492],["20260707",158200,299498],["20260708",144700,330659],["20260709",146000,618100],["20260710",151800,306366],["20260713",150700,342798],["20260714",144300,302559],["20260715",153200,201873],["20260716",147600,304297],["20260720",136800,244081],["20260721",138600,196426],["20260722",141100,158807],["20260723",152200,213282],["20260724",141600,185247],["20260727",143600,160335],["20260728",132900,224077],["20260729",122100,362830],["20260730",130200,544213]],"detail_json":"https://aikstockdata.com/data/public/s/003670.json","page_url":"https://aikstockdata.com/s/003670.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."}}