{"schema_version":"1.0","@type":"Dataset","code":"005490","name_ko":"POSCO홀딩스","name":"POSCO홀딩스(005490) 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",323000,412371],["20250723",335000,768304],["20250724",334000,361085],["20250725",332500,275438],["20250728",323000,419489],["20250729",316500,345233],["20250730",313000,367521],["20250731",308500,330485],["20250801",290500,502029],["20250804",290000,259649],["20250805",298000,294181],["20250806",298500,201338],["20250807",297500,213210],["20250808",295500,283862],["20250811",306500,424075],["20250812",306000,179650],["20250813",309000,201181],["20250814",307500,217001],["20250818",301500,254583],["20250819",302000,166160],["20250820",299000,209981],["20250821",302500,227934],["20250822",300000,122562],["20250825",306000,127589],["20250826",298500,220444],["20250827",294000,191484],["20250828",288000,216620],["20250829",285500,213502],["20250901",281000,185318],["20250902",280000,189256],["20250903",280000,152221],["20250904",284000,179969],["20250905",276500,535992],["20250908",279500,232900],["20250909",284000,276809],["20250910",284000,248568],["20250911",281500,328227],["20250912",285000,226701],["20250915",285000,201886],["20250916",282000,260808],["20250917",283500,206125],["20250918",284500,235997],["20250919",283000,411047],["20250922",280500,244009],["20250923",278500,202247],["20250924",276500,191904],["20250925",281000,181883],["20250926",275000,199295],["20250929",278500,135460],["20250930",276000,131328],["20251001",275000,140598],["20251002",273000,397676],["20251010",263000,471227],["20251013",272500,366246],["20251014",278000,441085],["20251015",278500,247347],["20251016",286500,380930],["20251017",293000,710893],["20251020",294500,332374],["20251021",295000,410033],["20251022",307500,579749],["20251023",308000,558442],["20251024",325500,644465],["20251027",320000,644501],["20251028",322000,395168],["20251029",327000,496320],["20251030",319500,579001],["20251031",310500,461320],["20251103",311500,402595],["20251104",312500,304202],["20251105",305500,439853],["20251106",305000,233668],["20251107",299000,234778],["20251110",303500,202099],["20251111",303000,271548],["20251112",318500,705541],["20251113",321500,633041],["20251114",314000,295472],["20251117",314500,189795],["20251118",312500,324033],["20251119",313500,359507],["20251120",321500,480880],["20251121",310500,283020],["20251124",302500,478060],["20251125",301000,167675],["20251126",317500,382573],["20251127",313000,188214],["20251128",309500,210535],["20251201",309000,145980],["20251202",309000,143921],["20251203",308500,164280],["20251204",306500,169991],["20251205",311000,227109],["20251208",319000,305182],["20251209",315000,237887],["20251210",314500,230831],["20251211",308000,343074],["20251212",319500,426172],["20251215",318000,253999],["20251216",308000,356962],["20251217",313500,246186],["20251218",303000,265777],["20251219",302500,390116],["20251222",305000,177734],["20251223",304000,151323],["20251224",314000,431239],["20251226",308000,247203],["20251229",314000,252272],["20251230",305000,263531],["20260102",297500,424246],["20260105",302500,371941],["20260106",304000,303658],["20260107",308000,496291],["20260108",300500,443693],["20260109",304000,338091],["20260112",309500,448195],["20260113",352500,2435748],["20260114",345000,808650],["20260115",351500,938661],["20260116",331500,1093617],["20260119",347500,765012],["20260120",357500,897663],["20260121",351000,690004],["20260122",359500,1498570],["20260123",368000,1620917],["20260126",365000,745027],["20260127",359500,569514],["20260128",378000,1185336],["20260129",364000,1001017],["20260130",347500,1046195],["20260202",341500,584426],["20260203",357000,493238],["20260204",363500,439151],["20260205",367000,1153551],["20260206",359500,569731],["20260209",363500,449546],["20260210",371000,567078],["20260211",372000,399686],["20260212",383000,1513690],["20260213",375500,497388],["20260219",389000,444013],["20260220",394000,461741],["20260223",388000,477046],["20260224",399500,557616],["20260225",406500,558243],["20260226",407500,740144],["20260227",413000,819645],["20260303",374500,842427],["20260304",321500,1237021],["20260305",346500,684573],["20260306",353500,513149],["20260309",336000,461460],["20260310",343500,367031],["20260311",345000,302616],["20260312",347500,270855],["20260313",337000,304728],["20260316",333500,237017],["20260317",342500,201085],["20260318",349500,242341],["20260319",338000,339117],["20260320",343500,462448],["20260323",325000,445916],["20260324",339500,296420],["20260325",342000,252184],["20260326",342500,258690],["20260327",343000,276285],["20260330",343000,295337],["20260331",332500,390060],["20260401",346000,357348],["20260402",341000,585197],["20260403",347500,351485],["20260406",349000,262261],["20260407",345500,272984],["20260408",362500,454015],["20260409",367000,474808],["20260410",369000,246719],["20260413",360000,284457],["20260414",361500,213490],["20260415",368000,276230],["20260416",370000,204289],["20260417",385000,608037],["20260420",389500,354709],["20260421",421500,1024414],["20260422",418500,561752],["20260423",410500,558290],["20260424",415000,292559],["20260427",417500,309760],["20260428",466500,1962453],["20260429",469000,599954],["20260430",462000,568870],["20260504",502000,1080353],["20260506",506000,602095],["20260507",535000,947299],["20260508",525000,462890],["20260511",512000,501971],["20260512",479000,1308740],["20260513",478500,657568],["20260514",486500,600393],["20260515",467500,713593],["20260518",463000,503785],["20260519",440500,578283],["20260520",417000,735059],["20260521",443500,402848],["20260522",447500,369792],["20260526",442000,359994],["20260527",423500,512005],["20260528",420000,593623],["20260529",423500,775543],["20260601",413000,530828],["20260602",399000,592760],["20260604",402000,481991],["20260605",390000,432637],["20260608",359000,411313],["20260609",364500,503818],["20260610",363000,375475],["20260611",358000,418533],["20260612",377000,483611],["20260615",395000,288778],["20260616",390000,319132],["20260617",384500,308208],["20260618",367000,429197],["20260619",356500,537087],["20260622",346500,329691],["20260623",322000,568511],["20260624",331500,418516],["20260625",323000,359066],["20260626",305000,555199],["20260629",333000,512476],["20260630",317000,401319],["20260701",315000,264203],["20260702",317500,369482],["20260703",320000,325126],["20260706",321500,205753],["20260707",315500,279795],["20260708",304000,289364],["20260709",297000,444238],["20260710",313500,298245],["20260713",308000,337638],["20260714",303500,341126],["20260715",314500,313817],["20260716",311500,287682],["20260720",302500,307990],["20260721",303000,254065],["20260722",303000,254159],["20260723",323500,326824],["20260724",313000,257402],["20260727",316000,201640],["20260728",299000,367586],["20260729",288500,467638],["20260730",300500,485070]],"detail_json":"https://aikstockdata.com/data/public/s/005490.json","page_url":"https://aikstockdata.com/s/005490.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."}}