{"schema_version":"1.0","@type":"Dataset","code":"009520","name_ko":"포스코엠텍","name":"포스코엠텍(009520) 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",14020,5584405],["20250723",14750,4553736],["20250724",14570,1134056],["20250725",15020,3649569],["20250728",14800,545175],["20250729",14270,432984],["20250730",15070,2007349],["20250731",14770,591409],["20250801",13870,376144],["20250804",13860,233073],["20250805",14560,722990],["20250806",14540,387768],["20250807",14270,233618],["20250808",14290,253779],["20250811",14930,1055086],["20250812",14490,316078],["20250813",14350,144814],["20250814",14650,215490],["20250818",14050,129017],["20250819",13750,129394],["20250820",13510,131987],["20250821",13540,102578],["20250822",13610,167500],["20250825",13680,123399],["20250826",13410,110767],["20250827",13340,86083],["20250828",13260,110985],["20250829",12980,132008],["20250901",12650,90161],["20250902",12590,88715],["20250903",12550,55950],["20250904",12820,78262],["20250905",12710,65181],["20250908",12800,61654],["20250909",12790,82199],["20250910",12900,98925],["20250911",12860,132397],["20250912",13020,145741],["20250915",12930,89593],["20250916",12840,89760],["20250917",12830,89552],["20250918",13010,122063],["20250919",12920,109315],["20250922",12820,112211],["20250923",12670,118762],["20250924",13910,3003506],["20250925",14340,1711186],["20250926",13910,477239],["20250929",13460,269514],["20250930",13140,206536],["20251001",13660,479814],["20251002",13710,250180],["20251010",13540,204567],["20251013",15830,7995437],["20251014",15390,1913390],["20251015",15260,759865],["20251016",15420,1232275],["20251017",15180,1362778],["20251020",15030,443237],["20251021",15120,695522],["20251022",15500,525458],["20251023",16360,5097194],["20251024",16850,1781218],["20251027",16650,1735382],["20251028",16530,473431],["20251029",16290,379349],["20251030",15610,426422],["20251031",15310,207180],["20251103",16240,500399],["20251104",15900,438824],["20251105",15230,491649],["20251106",15190,430733],["20251107",14780,398448],["20251110",15640,499595],["20251111",15770,703254],["20251112",16050,668151],["20251113",16320,548288],["20251114",15420,534164],["20251117",15530,215473],["20251118",15250,1015097],["20251119",15400,406650],["20251120",15410,307446],["20251121",14930,250389],["20251124",14530,192736],["20251125",14720,171882],["20251126",15510,337356],["20251127",15300,204893],["20251128",15470,198838],["20251201",16030,712886],["20251202",16330,471317],["20251203",16160,271532],["20251204",16010,275827],["20251205",16210,307313],["20251208",16550,840050],["20251209",16440,581038],["20251210",16070,360412],["20251211",15920,377179],["20251212",16330,613165],["20251215",16670,1525723],["20251216",15790,589704],["20251217",15630,309527],["20251218",15180,299744],["20251219",15400,272009],["20251222",16110,460972],["20251223",16310,713380],["20251224",16250,701747],["20251226",15880,288934],["20251229",16460,454483],["20251230",15790,333444],["20260102",15300,286645],["20260105",15300,198560],["20260106",15250,187732],["20260107",15960,819739],["20260108",15350,337246],["20260109",15050,173972],["20260112",15550,392570],["20260113",16950,1282259],["20260114",16310,438499],["20260115",19780,10801468],["20260116",18380,2126504],["20260119",18520,965423],["20260120",18060,863841],["20260121",18310,938557],["20260122",18860,2588107],["20260123",18720,744646],["20260126",19360,1041637],["20260127",19070,716618],["20260128",20450,3740223],["20260129",20600,1254849],["20260130",19900,887190],["20260202",19750,874624],["20260203",20400,506812],["20260204",20600,458429],["20260205",19640,493229],["20260206",18930,299620],["20260209",19980,367449],["20260210",19750,233102],["20260211",19460,172605],["20260212",20200,475491],["20260213",19660,281755],["20260219",20300,358612],["20260220",20400,337337],["20260223",19980,384913],["20260224",20100,200004],["20260225",20250,245675],["20260226",20200,277907],["20260227",19850,329370],["20260303",18260,404807],["20260304",15420,504086],["20260305",17250,356318],["20260306",18500,290443],["20260309",17500,175499],["20260310",17860,191711],["20260311",17620,224062],["20260312",18070,319418],["20260313",17900,176331],["20260316",17970,129879],["20260317",18050,130077],["20260318",18290,142509],["20260319",17740,111299],["20260320",17690,181061],["20260323",16690,128893],["20260324",17390,142000],["20260325",17880,127501],["20260326",17230,158178],["20260327",17320,152257],["20260330",17580,209722],["20260331",17200,936838],["20260401",18000,228813],["20260402",17300,349495],["20260403",18130,378475],["20260406",18060,187563],["20260407",17810,189000],["20260408",18440,216577],["20260409",18230,186820],["20260410",18060,173862],["20260413",17800,104943],["20260414",18020,140244],["20260415",18350,164295],["20260416",18320,124642],["20260417",19520,926914],["20260420",19330,299119],["20260421",20500,928615],["20260422",20550,480954],["20260423",19930,378434],["20260424",20050,234979],["20260427",20250,804511],["20260428",21450,2808720],["20260429",21150,394253],["20260430",19920,484516],["20260504",20300,313739],["20260506",20400,296244],["20260507",21200,546159],["20260508",20900,252562],["20260511",20000,223918],["20260512",19090,367504],["20260513",19160,220446],["20260514",19480,213953],["20260515",18100,331635],["20260518",17780,148702],["20260519",17010,165219],["20260520",16220,222217],["20260521",17100,153147],["20260522",17890,171002],["20260526",17750,183382],["20260527",16910,141521],["20260528",16820,179608],["20260529",16630,153576],["20260601",16370,273621],["20260602",15950,213215],["20260604",15700,142844],["20260605",14950,133546],["20260608",13390,190149],["20260609",14030,172115],["20260610",13880,135842],["20260611",14130,273214],["20260612",14980,177338],["20260615",15490,103333],["20260616",15190,110449],["20260617",15320,96571],["20260618",14610,81930],["20260619",14140,162943],["20260622",14040,153677],["20260623",12600,151710],["20260624",12760,148560],["20260625",12380,131028],["20260626",11640,203455],["20260629",13190,199612],["20260630",12710,110375],["20260701",12770,124109],["20260702",12120,68217],["20260703",12180,530810],["20260706",11850,172666],["20260707",11420,169546],["20260708",10850,143138],["20260709",10890,162571],["20260710",11610,178027],["20260713",10980,171742],["20260714",10700,193946],["20260715",11140,105483],["20260716",10630,77994],["20260720",10010,97519],["20260721",10210,183977],["20260722",10210,137630],["20260723",10900,178643],["20260724",10490,114282],["20260727",10640,129334],["20260728",9860,105705],["20260729",9180,220519],["20260730",9180,227104]],"detail_json":"https://aikstockdata.com/data/public/s/009520.json","page_url":"https://aikstockdata.com/s/009520.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."}}