{"schema_version":"1.0","@type":"Dataset","code":"008260","name_ko":"NI스틸","name":"NI스틸(008260) 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",3755,60043],["20250723",3770,32904],["20250724",3770,95291],["20250725",3765,117171],["20250728",3720,85103],["20250729",3705,50607],["20250730",3755,73376],["20250731",3755,39403],["20250801",3600,115673],["20250804",3620,47723],["20250805",3635,73495],["20250806",3650,15189],["20250807",3635,23282],["20250808",3595,49033],["20250811",3605,44355],["20250812",3620,27062],["20250813",3595,43221],["20250814",3620,19595],["20250818",3630,66725],["20250819",3600,91066],["20250820",3560,79262],["20250821",3565,25251],["20250822",3515,65112],["20250825",3525,70043],["20250826",3550,25683],["20250827",3545,17948],["20250828",3540,23834],["20250829",3545,44317],["20250901",3520,45504],["20250902",3530,21159],["20250903",3550,26928],["20250904",3615,31497],["20250905",3650,49326],["20250908",3700,109178],["20250909",3785,194070],["20250910",3800,178454],["20250911",3820,73219],["20250912",3835,75970],["20250915",3835,71872],["20250916",3850,54535],["20250917",3800,51371],["20250918",3850,25943],["20250919",3785,27162],["20250922",3755,75574],["20250923",3735,45798],["20250924",3665,51558],["20250925",3630,134972],["20250926",3595,35935],["20250929",3630,17993],["20250930",3615,18844],["20251001",3600,34369],["20251002",3580,47603],["20251010",3510,83594],["20251013",3510,63352],["20251014",3510,66259],["20251015",3550,38821],["20251016",3555,47673],["20251017",3450,88124],["20251020",3410,132489],["20251021",3425,68207],["20251022",3470,34864],["20251023",3460,39046],["20251024",3465,30518],["20251027",3435,34338],["20251028",3625,375800],["20251029",3795,283785],["20251030",3735,155817],["20251031",3620,80096],["20251103",3540,132422],["20251104",3580,60565],["20251105",3550,182040],["20251106",3590,102514],["20251107",3520,176836],["20251110",3550,53238],["20251111",3500,106344],["20251112",3520,37833],["20251113",3480,76786],["20251114",3420,57501],["20251117",3350,152626],["20251118",3340,189839],["20251119",3435,115345],["20251120",3420,59451],["20251121",3430,45060],["20251124",3380,53842],["20251125",3295,77660],["20251126",3290,75411],["20251127",3305,118813],["20251128",3330,41785],["20251201",3315,33256],["20251202",3390,76279],["20251203",3405,27146],["20251204",3370,37192],["20251205",3370,29302],["20251208",3430,151748],["20251209",3425,18380],["20251210",3440,68694],["20251211",3500,83116],["20251212",3600,154775],["20251215",3685,153762],["20251216",3625,81448],["20251217",3610,24671],["20251218",3650,52068],["20251219",3695,64337],["20251222",3680,31839],["20251223",3595,91370],["20251224",3615,17227],["20251226",3570,33090],["20251229",3500,99166],["20251230",3500,23683],["20260102",3495,63888],["20260105",3470,110174],["20260106",3455,65448],["20260107",3375,137517],["20260108",3315,68309],["20260109",3325,88424],["20260112",3395,47093],["20260113",3390,52428],["20260114",3400,98186],["20260115",3425,34723],["20260116",3400,130755],["20260119",3390,40622],["20260120",3400,69289],["20260121",3395,164619],["20260122",3405,47778],["20260123",3435,102284],["20260126",3505,116063],["20260127",3480,86342],["20260128",3470,189459],["20260129",3465,171555],["20260130",3460,151620],["20260202",3415,75674],["20260203",3430,113877],["20260204",3590,301759],["20260205",3465,231553],["20260206",3495,153495],["20260209",3520,149119],["20260210",3700,415047],["20260211",3615,165399],["20260212",3675,119469],["20260213",3650,92908],["20260219",3720,159466],["20260220",3720,114741],["20260223",3760,143895],["20260224",3700,92473],["20260225",3730,113180],["20260226",3700,155052],["20260227",3700,141504],["20260303",3660,220453],["20260304",3350,274239],["20260305",3525,151441],["20260306",3510,114055],["20260309",3370,122888],["20260310",3445,56576],["20260311",3505,114008],["20260312",3545,74653],["20260313",3520,41240],["20260316",3460,70373],["20260317",3510,65392],["20260318",3535,125473],["20260319",3505,37328],["20260320",3650,98581],["20260323",3540,75345],["20260324",3610,56454],["20260325",3640,36465],["20260326",3600,41937],["20260327",3645,96263],["20260330",3520,89176],["20260331",3435,73672],["20260401",3530,52141],["20260402",3470,180799],["20260403",3570,82659],["20260406",3510,57446],["20260407",3510,40437],["20260408",3580,75331],["20260409",3815,1368508],["20260410",3820,318689],["20260413",3790,73836],["20260414",3780,1004780],["20260415",3810,195517],["20260416",3800,160776],["20260417",3805,106580],["20260420",3780,103739],["20260421",3810,185096],["20260422",3760,97171],["20260423",3750,150649],["20260424",3805,85214],["20260427",3860,101087],["20260428",4095,5334568],["20260429",4000,903654],["20260430",3940,391101],["20260504",4100,403490],["20260506",4050,306251],["20260507",4015,250417],["20260508",3910,123645],["20260511",3800,309923],["20260512",3680,317437],["20260513",3640,149513],["20260514",3735,142780],["20260515",3680,238742],["20260518",3625,185508],["20260519",3590,134875],["20260520",3430,185864],["20260521",3360,182170],["20260522",3420,109448],["20260526",3370,139209],["20260527",3285,133958],["20260528",3265,63622],["20260529",3125,155357],["20260601",3070,171108],["20260602",3080,185853],["20260604",3075,69641],["20260605",3035,59095],["20260608",2850,137632],["20260609",2965,50754],["20260610",2985,46761],["20260611",2960,58982],["20260612",3090,112084],["20260615",3135,42458],["20260616",3120,25611],["20260617",3145,482135],["20260618",3080,81975],["20260619",2985,121283],["20260622",2900,176128],["20260623",2800,132288],["20260624",2880,75975],["20260625",2870,55626],["20260626",2850,73036],["20260629",3040,82582],["20260630",2990,64611],["20260701",3105,132336],["20260702",3165,133931],["20260703",3110,42326],["20260706",3160,72331],["20260707",3120,103661],["20260708",3090,75450],["20260709",3025,94845],["20260710",3120,65087],["20260713",3045,68898],["20260714",2990,202145],["20260715",3050,18778],["20260716",3040,39114],["20260720",2980,47786],["20260721",3045,28953],["20260722",2965,16472],["20260723",3085,22224],["20260724",3115,70533],["20260727",3170,144313],["20260728",3105,66023],["20260729",3045,132772],["20260730",3110,129610]],"detail_json":"https://aikstockdata.com/data/public/s/008260.json","page_url":"https://aikstockdata.com/s/008260.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."}}