{"schema_version":"1.0","@type":"Dataset","code":"022100","name_ko":"포스코DX","name":"포스코DX(022100) 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",25550,1018460],["20250723",26800,1602850],["20250724",26450,637113],["20250725",25800,447925],["20250728",25750,470316],["20250729",25700,502149],["20250730",26000,545202],["20250731",23950,918932],["20250801",22650,432839],["20250804",22650,289109],["20250805",23500,318435],["20250806",24000,253795],["20250807",23850,159162],["20250808",23650,153960],["20250811",24950,1172585],["20250812",24950,241457],["20250813",24550,245348],["20250814",25600,552347],["20250818",24350,263569],["20250819",24000,187111],["20250820",23300,269534],["20250821",23100,152465],["20250822",23250,203331],["20250825",23850,187552],["20250826",23500,251379],["20250827",23450,110304],["20250828",22950,195992],["20250829",22450,185354],["20250901",21700,194409],["20250902",21750,157407],["20250903",21850,117622],["20250904",21900,116025],["20250905",21850,104225],["20250908",21950,125362],["20250909",22050,125993],["20250910",22500,163670],["20250911",22800,342983],["20250912",22900,243962],["20250915",22950,170937],["20250916",22850,174833],["20250917",22800,135302],["20250918",22950,208651],["20250919",22700,201669],["20250922",22200,217837],["20250923",21700,322728],["20250924",21900,487618],["20250925",22150,209586],["20250926",21400,224282],["20250929",21200,225576],["20250930",21000,163565],["20251001",20800,231206],["20251002",21300,350804],["20251010",20950,299889],["20251013",21400,342999],["20251014",21600,344662],["20251015",21950,231738],["20251016",23000,630056],["20251017",25000,3430934],["20251020",25200,1023974],["20251021",25450,1452839],["20251022",25700,806025],["20251023",26250,2737156],["20251024",27150,1185221],["20251027",28500,2546622],["20251028",28550,966456],["20251029",27800,771401],["20251030",26850,926121],["20251031",26300,481953],["20251103",29750,3137815],["20251104",29650,2879238],["20251105",27750,2237640],["20251106",26400,1646239],["20251107",25400,1102565],["20251110",26050,611218],["20251111",26050,834347],["20251112",26800,691010],["20251113",27550,795818],["20251114",25950,734459],["20251117",25850,434329],["20251118",25050,506303],["20251119",24650,420468],["20251120",25400,318579],["20251121",24400,336839],["20251124",23800,338248],["20251125",23600,354074],["20251126",25250,497226],["20251127",25050,275880],["20251128",25400,268092],["20251201",25900,583186],["20251202",26600,415557],["20251203",26400,384507],["20251204",26450,404994],["20251205",26400,399857],["20251208",28450,2507126],["20251209",28100,1355255],["20251210",27600,597496],["20251211",27250,666293],["20251212",27700,750171],["20251215",28950,3571270],["20251216",26650,1401319],["20251217",27150,806301],["20251218",25800,648674],["20251219",25700,577357],["20251222",26700,456255],["20251223",29750,8862916],["20251224",29450,5101424],["20251226",28100,2170125],["20251229",29900,3468288],["20251230",28750,1490196],["20260102",29000,919322],["20260105",28850,766368],["20260106",28900,969280],["20260107",28350,789306],["20260108",27150,968475],["20260109",27050,445477],["20260112",27550,561778],["20260113",29150,1872028],["20260114",29750,2461586],["20260115",38650,17269595],["20260116",42000,11914240],["20260119",41700,4515525],["20260120",41700,5435825],["20260121",42850,7256898],["20260122",40700,3119740],["20260123",39600,1955671],["20260126",40100,1711114],["20260127",39350,988173],["20260128",40850,2898463],["20260129",40250,1628165],["20260130",38650,1222636],["20260202",37500,1000518],["20260203",38750,640215],["20260204",39850,890555],["20260205",39550,1608071],["20260206",37550,865158],["20260209",39150,833517],["20260210",38550,607466],["20260211",37600,527897],["20260212",41150,1111699],["20260213",38600,640878],["20260219",39050,454134],["20260220",38500,495024],["20260223",37700,446700],["20260224",37750,430772],["20260225",39250,882712],["20260226",39150,575551],["20260227",39300,502516],["20260303",35000,913801],["20260304",28850,1429730],["20260305",32300,775140],["20260306",33650,699843],["20260309",31700,470722],["20260310",32900,332591],["20260311",32600,549803],["20260312",32050,1264448],["20260313",30800,559668],["20260316",30650,351534],["20260317",31300,315374],["20260318",32250,275689],["20260319",31750,309409],["20260320",32400,520563],["20260323",29550,482318],["20260324",30700,345589],["20260325",31500,273874],["20260326",30350,339042],["20260327",30550,434634],["20260330",29900,279320],["20260331",29450,339813],["20260401",31500,328245],["20260402",30150,607522],["20260403",30500,219228],["20260406",31300,731623],["20260407",30700,357062],["20260408",32550,493578],["20260409",32400,412752],["20260410",32150,271259],["20260413",31450,192268],["20260414",32000,267522],["20260415",32750,389197],["20260416",33250,376350],["20260417",33250,433277],["20260420",33250,277836],["20260421",34650,675749],["20260422",35650,931968],["20260423",34550,523712],["20260424",34800,279613],["20260427",35600,608891],["20260428",36600,1249713],["20260429",36350,385882],["20260430",34900,582825],["20260504",35350,402349],["20260506",34550,478390],["20260507",34900,356264],["20260508",35250,499630],["20260511",34250,445080],["20260512",34650,1232162],["20260513",33550,455760],["20260514",35650,757242],["20260515",33700,2169710],["20260518",33800,798638],["20260519",31000,727599],["20260520",29650,487244],["20260521",31950,394466],["20260522",32800,379740],["20260526",32450,370728],["20260527",31150,442887],["20260528",30800,410929],["20260529",32450,1146303],["20260601",38700,8244487],["20260602",35300,2220430],["20260604",32000,808745],["20260605",29200,777758],["20260608",25650,643091],["20260609",27100,626908],["20260610",25850,518979],["20260611",27100,868242],["20260612",27950,503722],["20260615",28650,307223],["20260616",28100,297857],["20260617",27800,216044],["20260618",26550,345099],["20260619",27400,682202],["20260622",25100,324613],["20260623",21950,566883],["20260624",22300,326398],["20260625",21850,251847],["20260626",20200,493764],["20260629",22550,450818],["20260630",21650,332221],["20260701",22700,542632],["20260702",21950,512942],["20260703",21350,477647],["20260706",21050,239529],["20260707",20250,313794],["20260708",19240,322183],["20260709",19230,442687],["20260710",20200,267560],["20260713",18740,578330],["20260714",19220,445023],["20260715",19240,286120],["20260716",18630,320502],["20260720",17510,346419],["20260721",17600,463505],["20260722",18940,605626],["20260723",20150,732018],["20260724",19210,341042],["20260727",19540,249743],["20260728",18020,254178],["20260729",17380,614242],["20260730",17250,420863]],"detail_json":"https://aikstockdata.com/data/public/s/022100.json","page_url":"https://aikstockdata.com/s/022100.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."}}