{"schema_version":"1.0","@type":"Dataset","code":"008970","name_ko":"KBI동양철관","name":"KBI동양철관(008970) 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",1759,20146873],["20250723",1978,275971931],["20250724",1914,61961109],["20250725",1927,19953280],["20250728",2050,121919284],["20250729",2005,34774804],["20250730",1950,19627765],["20250731",1676,61329436],["20250801",1576,25633895],["20250804",1658,26494152],["20250805",1690,18191215],["20250806",1674,9115447],["20250807",1607,9768143],["20250808",1607,7067982],["20250811",1702,34363948],["20250812",1673,11108722],["20250813",1637,6908054],["20250814",1656,11815315],["20250818",1526,11327218],["20250819",1470,7522316],["20250820",1440,6038354],["20250821",1415,7762834],["20250822",1415,0],["20250825",1415,0],["20250826",1415,0],["20250827",1415,0],["20250828",1415,0],["20250829",1415,0],["20250901",1415,0],["20250902",1415,0],["20250903",1415,0],["20250904",1415,0],["20250905",1415,0],["20250908",1415,0],["20250909",1415,0],["20250910",1415,0],["20250911",1415,0],["20250912",3215,15964521],["20250915",3000,4347801],["20250916",2960,2354077],["20250917",2865,1887741],["20250918",2715,5610458],["20250919",2635,2772013],["20250922",2605,1834954],["20250923",2520,1957542],["20250924",2505,1424512],["20250925",2670,18390509],["20250926",2715,3867693],["20250929",2610,1687314],["20250930",2555,1208747],["20251001",2545,790424],["20251002",2555,1371667],["20251010",2425,2409205],["20251013",2465,1400058],["20251014",2450,1210070],["20251015",2545,1438569],["20251016",2615,1996226],["20251017",2610,4693551],["20251020",2620,5670341],["20251021",2620,1582107],["20251022",2715,4856302],["20251023",2720,4580695],["20251024",2750,3096033],["20251027",2565,1788952],["20251028",2570,1120012],["20251029",2570,2547739],["20251030",2490,16306360],["20251031",2415,1731967],["20251103",2330,1961273],["20251104",2350,1321443],["20251105",2260,1475156],["20251106",2260,1536861],["20251107",2150,1418425],["20251110",2195,785433],["20251111",2130,906977],["20251112",2170,688032],["20251113",2140,661587],["20251114",2070,1191485],["20251117",2095,860703],["20251118",1998,916418],["20251119",1991,927677],["20251120",2015,924067],["20251121",1932,791384],["20251124",1956,868225],["20251125",1962,1138988],["20251126",1997,594827],["20251127",2000,597857],["20251128",1966,1261551],["20251201",1915,1951390],["20251202",1901,722228],["20251203",1912,906147],["20251204",1857,1034940],["20251205",1975,2207447],["20251208",1955,1256236],["20251209",1913,606176],["20251210",1926,449391],["20251211",1960,1386627],["20251212",1957,792508],["20251215",1928,578699],["20251216",1862,677211],["20251217",1837,638745],["20251218",1800,768363],["20251219",1845,877312],["20251222",1840,948430],["20251223",1643,9006682],["20251224",1717,3819354],["20251226",1680,2334786],["20251229",1750,2379170],["20251230",1717,2792505],["20260102",1699,1380595],["20260105",1767,3524854],["20260106",1730,1764453],["20260107",1688,1171227],["20260108",1649,970696],["20260109",1685,925987],["20260112",1703,1340575],["20260113",1685,956671],["20260114",1693,1023848],["20260115",1765,12307175],["20260116",1705,2903963],["20260119",1751,2255592],["20260120",1897,11241407],["20260121",1884,25923131],["20260122",2015,13748873],["20260123",1903,4454453],["20260126",1885,2087515],["20260127",1898,2758467],["20260128",1900,1768959],["20260129",1903,1941754],["20260130",1841,2278668],["20260202",1780,1551198],["20260203",1837,1200189],["20260204",1878,1581908],["20260205",1801,1327657],["20260206",1771,1156813],["20260209",1786,843043],["20260210",1813,728031],["20260211",1806,887547],["20260212",1817,711408],["20260213",1794,1318514],["20260219",1864,1771563],["20260220",1890,3863095],["20260223",1831,2128113],["20260224",1790,1833852],["20260225",1796,1216451],["20260226",1726,2343847],["20260227",1701,1600741],["20260303",1666,1607301],["20260304",1459,2901055],["20260305",1611,1755945],["20260306",1664,797119],["20260309",1625,1132311],["20260310",1674,860445],["20260311",1716,1564749],["20260312",1742,1278701],["20260313",1724,676182],["20260316",1720,734763],["20260317",1760,1285573],["20260318",1745,953060],["20260319",1730,599911],["20260320",1864,4468676],["20260323",1702,2052633],["20260324",1717,947387],["20260325",1804,1296745],["20260326",1710,830350],["20260327",1708,658993],["20260330",1721,604857],["20260331",1675,762938],["20260401",1778,1077529],["20260402",1753,3854792],["20260403",1812,5757023],["20260406",1753,1913606],["20260407",1731,941040],["20260408",1847,33210643],["20260409",1998,48383055],["20260410",1972,7456068],["20260413",1998,8623099],["20260414",1981,4865509],["20260415",1990,3701432],["20260416",1938,2760897],["20260417",1956,1957160],["20260420",1922,3157387],["20260421",1923,2333626],["20260422",1923,1664580],["20260423",1898,2073677],["20260424",1897,1263379],["20260427",1967,2358929],["20260428",2035,23031413],["20260429",1970,3711933],["20260430",1885,3021449],["20260504",1860,2206250],["20260506",1850,2508247],["20260507",1831,3393529],["20260508",1770,2151037],["20260511",1713,1563218],["20260512",1645,1944817],["20260513",1628,1293189],["20260514",1610,1269554],["20260515",1583,2234739],["20260518",1577,957839],["20260519",1534,701263],["20260520",1471,1000233],["20260521",1544,871569],["20260522",1577,643069],["20260526",1619,729379],["20260527",1509,951555],["20260528",1495,986666],["20260529",1441,1036673],["20260601",1390,1182692],["20260602",1364,1011997],["20260604",1366,726267],["20260605",1350,555374],["20260608",1268,833663],["20260609",1303,745203],["20260610",1343,1074340],["20260611",1350,577112],["20260612",1421,719796],["20260615",1427,734533],["20260616",1430,551679],["20260617",1550,21810301],["20260618",1439,2598307],["20260619",1384,1302683],["20260622",1323,1799544],["20260623",1269,2381449],["20260624",1277,1215094],["20260625",1240,854882],["20260626",1191,1142808],["20260629",1266,883268],["20260630",1213,912987],["20260701",1249,723953],["20260702",1191,875153],["20260703",1219,644278],["20260706",1209,570412],["20260707",1174,796262],["20260708",1124,861460],["20260709",1107,762937],["20260710",1160,691575],["20260713",1087,1190346],["20260714",1080,1032918],["20260715",1113,626453],["20260716",1104,603281],["20260720",1054,809516],["20260721",1070,606292],["20260722",1085,611002],["20260723",1155,830684],["20260724",1103,626476],["20260727",1102,392325],["20260728",1043,647797],["20260729",982,942608],["20260730",1002,678397]],"detail_json":"https://aikstockdata.com/data/public/s/008970.json","page_url":"https://aikstockdata.com/s/008970.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."}}