{"schema_version":"1.0","@type":"Dataset","code":"053260","name_ko":"금강철강","name":"금강철강(053260) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",4670,56074],["20250723",4720,44692],["20250724",4620,18611],["20250725",4505,16670],["20250728",4430,16036],["20250729",4510,12928],["20250730",4500,13826],["20250731",4410,13100],["20250801",4300,14680],["20250804",4335,23861],["20250805",4260,13700],["20250806",4440,15278],["20250807",4375,8377],["20250808",4315,10983],["20250811",4325,8475],["20250812",4335,7099],["20250813",4430,10613],["20250814",4430,5908],["20250818",4285,12465],["20250819",4290,5394],["20250820",4230,13250],["20250821",4225,3597],["20250822",4235,3166],["20250825",4195,10537],["20250826",4165,9982],["20250828",4140,6564],["20250829",4100,10505],["20250901",3865,35095],["20250902",3860,8956],["20250903",3855,5599],["20250904",3960,5425],["20250905",4020,7498],["20250908",4055,4929],["20250909",4435,6148978],["20250910",4915,7014130],["20250911",4790,537711],["20250912",4660,196372],["20250915",4600,139728],["20250916",4475,88907],["20250917",4500,209319],["20250918",4530,51151],["20250919",4540,60019],["20250922",4475,39568],["20250923",4490,29231],["20250924",4380,45030],["20250925",4450,98720],["20250926",4295,64029],["20250929",4305,21648],["20250930",4305,18520],["20251001",4280,21599],["20251002",4290,20417],["20251010",4115,49993],["20251013",4095,20345],["20251014",4145,16357],["20251015",4165,24152],["20251016",4135,30996],["20251017",4700,5836088],["20251020",4415,1690070],["20251021",4335,188229],["20251022",4345,120421],["20251023",4250,103592],["20251024",4300,52304],["20251027",4275,51900],["20251028",4265,28285],["20251029",4250,62748],["20251030",4165,64067],["20251031",4115,27516],["20251103",4070,42551],["20251104",4045,36277],["20251105",3990,44087],["20251106",4045,25582],["20251107",3975,30985],["20251110",4115,25975],["20251111",4050,8144],["20251112",4160,21191],["20251113",4135,18663],["20251114",4130,138433],["20251117",4075,37548],["20251118",3965,33729],["20251119",4040,16902],["20251120",4020,10720],["20251121",3955,16551],["20251124",3990,36886],["20251125",3935,26181],["20251126",4050,23535],["20251127",4015,8997],["20251128",4065,12731],["20251201",4040,13242],["20251202",4060,7605],["20251203",4070,22459],["20251204",4010,20718],["20251205",4065,19662],["20251208",4075,14062],["20251209",4045,12587],["20251210",4080,10932],["20251211",4120,30042],["20251212",4105,23961],["20251215",4115,9174],["20251216",4085,15077],["20251217",4065,16822],["20251218",4010,25346],["20251219",4110,16165],["20251222",4145,18555],["20251223",4065,10300],["20251224",4095,8643],["20251226",4165,16055],["20251229",4050,16116],["20251230",3970,14565],["20260102",3955,7536],["20260105",3945,12814],["20260106",4000,12430],["20260107",3940,17137],["20260108",3930,7679],["20260109",4005,11044],["20260112",3980,13540],["20260113",3885,27944],["20260114",3880,13760],["20260115",3905,19266],["20260116",3855,15433],["20260119",3795,22619],["20260120",3830,17543],["20260121",3880,121988],["20260122",3875,21348],["20260123",3880,18192],["20260126",3955,26996],["20260127",3945,11760],["20260128",3895,22776],["20260129",3960,25713],["20260130",3895,28653],["20260202",3820,39196],["20260203",3935,7087],["20260204",4020,35382],["20260205",4005,20549],["20260206",4020,28398],["20260209",3980,36633],["20260210",4015,20084],["20260211",4055,16793],["20260212",4070,10031],["20260213",4075,15872],["20260219",4100,19372],["20260220",4155,30205],["20260223",4285,74520],["20260224",4260,46379],["20260225",4230,67883],["20260226",4180,44074],["20260227",4280,212753],["20260303",4115,55721],["20260304",3840,82314],["20260305",4065,45515],["20260306",4250,33873],["20260309",4120,44007],["20260310",4160,26124],["20260311",4280,65230],["20260312",4380,54693],["20260313",4300,60328],["20260316",4265,21775],["20260317",4250,20480],["20260318",4350,53788],["20260319",4390,26494],["20260320",4400,45261],["20260323",4300,55103],["20260324",4400,19265],["20260325",4405,29877],["20260326",4385,62573],["20260327",4430,40454],["20260330",4285,14553],["20260331",4385,34081],["20260401",4390,31187],["20260402",4295,22466],["20260403",4440,156068],["20260406",4370,22885],["20260407",4345,9797],["20260408",4470,47717],["20260409",5810,4470103],["20260410",6040,7379837],["20260413",6050,1861854],["20260414",6120,363056],["20260415",6010,134387],["20260416",6090,199307],["20260417",5530,556603],["20260420",6320,10120114],["20260421",6400,10123141],["20260422",6170,1509976],["20260423",6040,1023486],["20260424",5810,319024],["20260427",5860,281032],["20260428",7610,5291055],["20260429",6700,2997226],["20260430",6400,2436560],["20260504",6810,1051906],["20260506",6670,1217626],["20260507",6640,6711662],["20260508",6050,863890],["20260511",5640,386175],["20260512",5660,503134],["20260513",5570,445566],["20260514",5560,159688],["20260515",5510,442904],["20260518",5650,149626],["20260519",5430,104916],["20260520",5240,98476],["20260521",5260,70475],["20260522",5510,110118],["20260526",5810,166704],["20260527",5770,167031],["20260528",5800,243404],["20260529",5990,271156],["20260601",6140,211673],["20260602",6040,147388],["20260604",5380,92785],["20260605",4950,60010],["20260608",4530,66896],["20260609",4475,47292],["20260610",4745,81003],["20260611",4890,22708],["20260612",4915,41876],["20260615",5190,63638],["20260616",5300,62736],["20260617",5780,2134195],["20260618",5290,240093],["20260619",4970,124521],["20260622",5740,2210142],["20260623",5500,6005136],["20260624",5770,2666811],["20260625",5280,407827],["20260626",4975,512887],["20260629",5250,147995],["20260630",4985,141745],["20260701",5080,116976],["20260702",4935,66099],["20260703",4970,74053],["20260706",4945,28660],["20260707",4740,64988],["20260708",4650,49801],["20260709",4570,41046],["20260710",4910,18768],["20260713",4680,49396],["20260714",4670,35322],["20260715",4690,24922],["20260716",4600,27824],["20260720",4450,33457],["20260721",4515,25512],["20260722",4460,32002],["20260723",4690,21282],["20260724",4700,552162],["20260727",4575,7237],["20260728",4490,12834],["20260729",4325,71141],["20260730",4510,16014]],"detail_json":"https://aikstockdata.com/data/public/s/053260.json","page_url":"https://aikstockdata.com/s/053260.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."}}