{"schema_version":"1.0","@type":"Dataset","code":"047050","name_ko":"포스코인터내셔널","name":"포스코인터내셔널(047050) 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",51200,484166],["20250723",55700,2751986],["20250724",54800,781325],["20250725",54700,598123],["20250728",52300,600811],["20250729",52000,349225],["20250730",52500,509016],["20250731",48800,1978107],["20250801",47700,555048],["20250804",47450,287282],["20250805",48100,305071],["20250806",48200,287330],["20250807",48200,198397],["20250808",48450,220721],["20250811",49550,376136],["20250812",49450,345500],["20250813",49500,293186],["20250814",49200,520525],["20250818",48200,232731],["20250819",48200,237344],["20250820",48300,245434],["20250821",49000,382699],["20250822",49000,212475],["20250825",51800,909499],["20250826",52400,1287209],["20250827",50000,565994],["20250828",49000,361340],["20250829",48000,414975],["20250901",47150,339016],["20250902",48300,627412],["20250903",48500,238330],["20250904",49000,187514],["20250905",48650,300804],["20250908",48600,201274],["20250909",48550,261832],["20250910",49000,272685],["20250911",49600,304631],["20250912",50300,366641],["20250915",50600,216497],["20250916",49950,300259],["20250917",49800,210395],["20250918",49350,343859],["20250919",49050,444075],["20250922",48750,206887],["20250923",48750,159506],["20250924",48700,263857],["20250925",50600,783092],["20250926",48850,476518],["20250929",48550,238839],["20250930",48450,128859],["20251001",48450,185671],["20251002",48800,408031],["20251010",47850,419408],["20251013",49000,500496],["20251014",49500,543169],["20251015",50500,395507],["20251016",51700,484702],["20251017",52900,1015382],["20251020",52100,459655],["20251021",52200,413908],["20251022",54600,666286],["20251023",59800,4029985],["20251024",58100,1466304],["20251027",57300,890346],["20251028",57300,657144],["20251029",58800,920727],["20251030",56100,1543210],["20251031",55000,476341],["20251103",55300,458367],["20251104",54600,477266],["20251105",52800,455783],["20251106",53100,248516],["20251107",51600,349868],["20251110",52600,253671],["20251111",52900,228151],["20251112",54300,352913],["20251113",54500,462952],["20251114",52900,240020],["20251117",53400,256235],["20251118",52000,251366],["20251119",51600,180852],["20251120",53300,251159],["20251121",52800,320514],["20251124",51200,320831],["20251125",52100,254786],["20251126",53800,261353],["20251127",53800,270332],["20251128",53600,235758],["20251201",53300,225680],["20251202",55600,557564],["20251203",55200,203848],["20251204",54400,207793],["20251205",54900,347132],["20251208",55200,306108],["20251209",55500,252862],["20251210",54000,258594],["20251211",53600,776952],["20251212",53900,258293],["20251215",54400,345442],["20251216",53000,278074],["20251217",52500,295836],["20251218",50400,353058],["20251219",50300,444733],["20251222",50900,206704],["20251223",51200,216343],["20251224",51300,209344],["20251226",50100,246560],["20251229",50400,245108],["20251230",49600,342126],["20260102",48300,479916],["20260105",48550,408908],["20260106",48950,347496],["20260107",48350,439820],["20260108",47850,526617],["20260109",48700,363023],["20260112",49950,464955],["20260113",53800,1240979],["20260114",55200,795230],["20260115",57700,2177875],["20260116",57300,962246],["20260119",62500,2819565],["20260120",63300,1336209],["20260121",62400,2226507],["20260122",62700,946004],["20260123",63300,996000],["20260126",63600,801732],["20260127",63500,486063],["20260128",63900,986330],["20260129",62500,905001],["20260130",62400,590373],["20260202",61100,698679],["20260203",65200,1046436],["20260204",68300,1780109],["20260205",66700,734056],["20260206",64000,642609],["20260209",64000,551767],["20260210",64000,429124],["20260211",64700,406434],["20260212",69000,2632754],["20260213",65800,640322],["20260219",69200,662967],["20260220",75300,2049003],["20260223",73200,700595],["20260224",73400,452693],["20260225",75500,826143],["20260226",75600,624403],["20260227",72200,1069982],["20260303",70400,1027820],["20260304",59000,1185142],["20260305",66000,651864],["20260306",73300,1701854],["20260309",76600,5457804],["20260310",75800,1819933],["20260311",76400,1630596],["20260312",79500,2166102],["20260313",73700,1879272],["20260316",73800,844769],["20260317",72000,990475],["20260318",71600,668812],["20260319",71800,881980],["20260320",77000,1726036],["20260323",76900,1585487],["20260324",75900,639799],["20260325",75800,758483],["20260326",78200,1054295],["20260327",74500,975843],["20260330",75400,678851],["20260331",71500,656711],["20260401",75700,850270],["20260402",79500,1757570],["20260403",85100,1805281],["20260406",80600,935396],["20260407",76700,928357],["20260408",73400,1660870],["20260409",73900,867733],["20260410",75200,454122],["20260413",74800,644015],["20260414",72400,1016714],["20260415",72700,764637],["20260416",72800,522900],["20260417",74800,774954],["20260420",76800,730806],["20260421",77500,551514],["20260422",80600,898801],["20260423",79700,694542],["20260424",81300,645490],["20260427",81300,597760],["20260428",85000,999421],["20260429",84900,667898],["20260430",87300,1420585],["20260504",87300,1175425],["20260506",83600,774569],["20260507",80700,818376],["20260508",78000,735654],["20260511",75300,708345],["20260512",74000,571483],["20260513",72500,701646],["20260514",74600,865474],["20260515",71900,566518],["20260518",71300,411625],["20260519",70600,447116],["20260520",68200,440120],["20260521",67000,771289],["20260522",70300,465551],["20260526",68300,590640],["20260527",65600,625387],["20260528",64100,875644],["20260529",63800,1105387],["20260601",61600,947860],["20260602",59900,614645],["20260604",60200,580265],["20260605",58500,405535],["20260608",54800,403638],["20260609",56300,363997],["20260610",58300,417228],["20260611",58100,558534],["20260612",59400,418493],["20260615",59900,408146],["20260616",65300,1863824],["20260617",59700,799368],["20260618",56300,501524],["20260619",55000,715574],["20260622",53200,577262],["20260623",50300,533572],["20260624",50500,468608],["20260625",48400,444707],["20260626",45650,583911],["20260629",51400,563766],["20260630",49150,313051],["20260701",51300,319420],["20260702",51800,451856],["20260703",49300,697114],["20260706",50000,340170],["20260707",49700,389029],["20260708",48750,378256],["20260709",48700,616348],["20260710",49500,435340],["20260713",50600,471816],["20260714",51300,725122],["20260715",51400,498604],["20260716",50900,477870],["20260720",50600,439959],["20260721",52600,455524],["20260722",51700,382331],["20260723",56600,717746],["20260724",56300,487785],["20260727",52700,422028],["20260728",50400,295601],["20260729",48550,475367],["20260730",51100,632364]],"detail_json":"https://aikstockdata.com/data/public/s/047050.json","page_url":"https://aikstockdata.com/s/047050.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."}}