{"schema_version":"1.0","@type":"Dataset","code":"016380","name_ko":"KG스틸","name":"KG스틸(016380) 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",6480,81982],["20250723",6660,206731],["20250724",6260,593009],["20250725",6200,118776],["20250728",6170,118824],["20250729",6150,72456],["20250730",6140,161012],["20250731",5940,247429],["20250801",5640,210060],["20250804",5640,100385],["20250805",5710,70708],["20250806",5740,63757],["20250807",5740,189494],["20250808",5710,44038],["20250811",5760,62330],["20250812",5810,96185],["20250813",5850,58127],["20250814",5800,64160],["20250818",5670,95072],["20250819",5600,91826],["20250820",5590,89781],["20250821",5540,58898],["20250822",5550,67195],["20250825",5530,100566],["20250826",5430,235473],["20250827",5320,234560],["20250828",5320,69462],["20250829",5330,129440],["20250901",5250,120535],["20250902",5220,97397],["20250903",5250,78553],["20250904",5280,107503],["20250905",5270,104870],["20250908",5320,83423],["20250909",5380,123184],["20250910",5490,126757],["20250911",5420,168361],["20250912",5510,79149],["20250915",5540,144915],["20250916",5410,101792],["20250917",5400,98377],["20250918",5420,101035],["20250919",5320,169704],["20250922",5390,86201],["20250923",5450,79654],["20250924",5390,129499],["20250925",5400,51892],["20250926",5290,151354],["20250929",5310,45428],["20250930",5270,47023],["20251001",5270,85705],["20251002",5360,57321],["20251010",5460,410156],["20251013",5500,217108],["20251014",5760,376023],["20251015",5870,879305],["20251016",5690,197089],["20251017",5680,107289],["20251020",5580,141352],["20251021",5560,155547],["20251022",5620,214628],["20251023",5540,88507],["20251024",5610,89010],["20251027",5600,112451],["20251028",5590,125902],["20251029",5550,124794],["20251030",5520,240406],["20251031",5450,171800],["20251103",5310,220928],["20251104",5290,279318],["20251105",5210,241131],["20251106",5220,109792],["20251107",5190,158145],["20251110",5290,87653],["20251111",5330,74340],["20251112",5470,118720],["20251113",5540,179426],["20251114",5460,150361],["20251117",5400,90087],["20251118",5290,94125],["20251119",5330,62670],["20251120",5400,71253],["20251121",5300,73840],["20251124",5280,71158],["20251125",5240,113999],["20251126",5370,104135],["20251127",5370,102515],["20251128",5410,100053],["20251201",5390,88592],["20251202",5460,90968],["20251203",5530,103161],["20251204",5490,75550],["20251205",5540,92965],["20251208",5480,93121],["20251209",5460,64387],["20251210",5450,70264],["20251211",5460,116997],["20251212",5590,161774],["20251215",5580,127928],["20251216",5450,152683],["20251217",5490,72543],["20251218",5450,128528],["20251219",5420,189444],["20251222",5500,135156],["20251223",5510,113503],["20251224",5500,122305],["20251226",5440,176553],["20251229",5360,108344],["20251230",5350,94341],["20260102",5270,231850],["20260105",5200,314190],["20260106",5210,162106],["20260107",5150,233509],["20260108",5050,354127],["20260109",5080,154277],["20260112",5100,159000],["20260113",5130,148610],["20260114",5240,238601],["20260115",5290,205903],["20260116",5210,302437],["20260119",5240,234116],["20260120",5300,255943],["20260121",5200,242295],["20260122",5280,367993],["20260123",5500,465735],["20260126",5520,482080],["20260127",5450,328000],["20260128",5530,816927],["20260129",5610,514957],["20260130",5620,418909],["20260202",5390,333049],["20260203",5490,252652],["20260204",5650,352051],["20260205",5600,407441],["20260206",5530,356325],["20260209",5610,316459],["20260210",5800,602920],["20260211",5840,358044],["20260212",5930,351490],["20260213",5870,293521],["20260219",6030,375750],["20260220",6240,644916],["20260223",6120,472715],["20260224",6050,522935],["20260225",6130,334556],["20260226",5980,336734],["20260227",6050,823212],["20260303",5840,499113],["20260304",5330,824048],["20260305",5580,354569],["20260306",5570,366643],["20260309",5430,508716],["20260310",5580,304309],["20260311",5700,303781],["20260312",5740,186416],["20260313",5670,163383],["20260316",5630,190994],["20260317",5650,238535],["20260318",5720,197017],["20260319",5650,231030],["20260320",5920,572852],["20260323",5790,495123],["20260324",5840,537330],["20260325",5840,351466],["20260326",5740,488423],["20260327",5680,537067],["20260330",5370,559488],["20260331",5200,407780],["20260401",5450,333986],["20260402",5160,482042],["20260403",5220,300771],["20260406",5170,190871],["20260407",5160,176523],["20260408",5420,252508],["20260409",5500,540368],["20260410",5660,474631],["20260413",5640,236912],["20260414",5680,278961],["20260415",5690,295172],["20260416",5780,396589],["20260417",5900,627216],["20260420",5770,372640],["20260421",5800,688346],["20260422",6050,1775183],["20260423",6030,710539],["20260424",6160,748124],["20260427",6510,1441328],["20260428",6730,2306348],["20260429",6760,1765420],["20260430",7030,2416264],["20260504",6990,1828620],["20260506",7100,1430127],["20260507",7110,762263],["20260508",7170,652568],["20260511",6750,912864],["20260512",6680,854794],["20260513",6540,655248],["20260514",7200,1391157],["20260515",7490,4624717],["20260518",6950,1129004],["20260519",7030,1390737],["20260520",6570,904015],["20260521",6750,529095],["20260522",6760,349648],["20260526",6850,557107],["20260527",6450,621906],["20260528",6110,693114],["20260529",5930,485665],["20260601",5610,581885],["20260602",5470,670431],["20260604",5380,466509],["20260605",5340,401351],["20260608",5100,499192],["20260609",5370,329085],["20260610",5710,982536],["20260611",5820,433223],["20260612",6120,760728],["20260615",6220,663447],["20260616",6110,339183],["20260617",5850,615493],["20260618",5610,334165],["20260619",5540,343569],["20260622",5420,333084],["20260623",5190,440544],["20260624",5270,408514],["20260625",5210,278444],["20260626",5050,650031],["20260629",5380,458013],["20260630",5250,269366],["20260701",5220,272092],["20260702",5300,378342],["20260703",5330,292130],["20260706",5240,173039],["20260707",5280,305328],["20260708",5170,278864],["20260709",5060,277119],["20260710",5200,204213],["20260713",5070,251629],["20260714",5070,362124],["20260715",5100,178308],["20260716",5110,211816],["20260720",5070,247946],["20260721",5070,189416],["20260722",5070,239658],["20260723",5230,247919],["20260724",5160,213182],["20260727",5190,140937],["20260728",5060,283805],["20260729",4990,747659],["20260730",5380,628762]],"detail_json":"https://aikstockdata.com/data/public/s/016380.json","page_url":"https://aikstockdata.com/s/016380.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."}}