{"schema_version":"1.0","@type":"Dataset","code":"058430","name_ko":"포스코스틸리온","name":"포스코스틸리온(058430) 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",42350,47669],["20250723",44600,103864],["20250724",44000,57025],["20250725",44300,41341],["20250728",43500,22127],["20250729",43600,16751],["20250730",43350,15513],["20250731",42050,28633],["20250801",40150,26530],["20250804",40050,12171],["20250805",40100,30086],["20250806",40550,7535],["20250807",39750,14651],["20250808",39700,8054],["20250811",40550,18184],["20250812",39750,13053],["20250813",39600,10322],["20250814",39400,6490],["20250818",38700,10024],["20250819",38300,7143],["20250820",37800,8691],["20250821",37800,4017],["20250822",37950,4049],["20250825",38000,11443],["20250826",38150,7918],["20250828",38100,4592],["20250829",37600,8044],["20250901",36350,8073],["20250902",36450,7119],["20250903",36850,3690],["20250904",37100,4329],["20250905",37350,3612],["20250908",37450,2713],["20250909",37550,6413],["20250910",38000,13371],["20250911",37950,5991],["20250912",38450,11031],["20250915",38450,7380],["20250916",38000,8495],["20250917",37700,3726],["20250918",38000,3981],["20250919",37800,2717],["20250922",37250,6213],["20250923",37100,4418],["20250924",37000,6468],["20250925",37350,4077],["20250926",36850,7264],["20250929",37100,3120],["20250930",37050,2470],["20251001",37250,5102],["20251002",37050,6014],["20251010",35900,17287],["20251013",36300,8878],["20251014",37000,10547],["20251015",37050,9104],["20251016",37800,7580],["20251017",38550,28691],["20251020",38500,12126],["20251021",38300,16530],["20251022",39850,25542],["20251023",39900,48210],["20251024",40100,21646],["20251027",39650,20149],["20251028",39400,10448],["20251029",39400,6837],["20251030",38700,15173],["20251031",38600,11546],["20251103",38750,17256],["20251104",38750,10638],["20251105",37850,14916],["20251106",37750,5319],["20251107",37650,7819],["20251110",38100,6981],["20251111",37900,5424],["20251112",38550,10997],["20251113",38650,4178],["20251114",38250,5233],["20251117",37450,9111],["20251118",37000,7989],["20251119",36800,6025],["20251120",37250,3861],["20251121",37400,4205],["20251124",36800,4252],["20251125",36950,4331],["20251126",37800,5565],["20251127",37550,5583],["20251128",38350,9637],["20251201",38050,6959],["20251202",38700,5967],["20251203",38600,8860],["20251204",38750,3591],["20251205",38750,6586],["20251208",38700,9762],["20251209",38950,4898],["20251210",38900,3037],["20251211",38750,8093],["20251212",39500,11467],["20251215",39550,13041],["20251216",39100,14754],["20251217",39900,14581],["20251218",40450,17530],["20251219",40200,21367],["20251222",40100,23633],["20251223",39350,12324],["20251224",39800,6772],["20251226",39150,9022],["20251229",40000,19204],["20251230",39800,7203],["20260102",38950,10101],["20260105",38400,18292],["20260106",37800,22975],["20260107",37400,23325],["20260108",36200,28989],["20260109",36300,10080],["20260112",36650,14318],["20260113",38400,31612],["20260114",38000,13806],["20260115",40450,511377],["20260116",38900,59550],["20260119",41350,108166],["20260120",41150,43562],["20260121",40100,77153],["20260122",40900,45732],["20260123",40850,42236],["20260126",41350,31407],["20260127",41500,41106],["20260128",42600,71960],["20260129",41450,46931],["20260130",40750,54462],["20260202",39800,37735],["20260203",42850,121805],["20260204",42500,34488],["20260205",42200,33772],["20260206",41600,28870],["20260209",41700,16899],["20260210",41700,12156],["20260211",42500,20128],["20260212",43350,40764],["20260213",43250,39050],["20260219",43550,27806],["20260220",45900,89354],["20260223",48450,915633],["20260224",47800,116700],["20260225",47650,76389],["20260226",47600,50935],["20260227",47800,882586],["20260303",46100,105230],["20260304",40550,93177],["20260305",44700,53307],["20260306",45500,33900],["20260309",43200,32549],["20260310",44350,17572],["20260311",45200,26932],["20260312",46000,23697],["20260313",45900,24450],["20260316",44650,28848],["20260317",45200,10905],["20260318",45000,25971],["20260319",44400,12592],["20260320",45750,19803],["20260323",44000,26402],["20260324",44650,13736],["20260325",45900,23150],["20260326",45900,39294],["20260327",45900,28181],["20260330",45100,15628],["20260331",45000,20416],["20260401",46550,26032],["20260402",46000,32175],["20260403",47700,66118],["20260406",48300,30941],["20260407",48000,72206],["20260408",48000,0],["20260409",48000,0],["20260410",48000,0],["20260413",48000,0],["20260414",48000,0],["20260415",48000,0],["20260416",48000,0],["20260417",48000,0],["20260420",48000,0],["20260421",48000,0],["20260422",48000,0],["20260423",5090,2691418],["20260424",5410,2619721],["20260427",7030,9218550],["20260428",9130,16475098],["20260429",9010,17852272],["20260430",8390,4841334],["20260504",8110,3880913],["20260506",7780,2564260],["20260507",8110,20318481],["20260508",8270,6650339],["20260511",7730,1920881],["20260512",7200,1868153],["20260513",7260,4162677],["20260514",7360,2437620],["20260515",7020,1578789],["20260518",6740,737202],["20260519",6490,729641],["20260520",6130,1019921],["20260521",6460,442058],["20260522",6780,427990],["20260526",6550,565847],["20260527",6260,568584],["20260528",6040,550481],["20260529",5940,583615],["20260601",5780,744965],["20260602",5640,495592],["20260604",5560,380539],["20260605",5430,329893],["20260608",5070,531156],["20260609",5120,338342],["20260610",5160,390187],["20260611",5190,195986],["20260612",5610,467547],["20260615",5670,454478],["20260616",5610,264696],["20260617",6580,16709573],["20260618",5950,4293377],["20260619",5500,1494956],["20260622",5280,1751048],["20260623",5210,15737048],["20260624",5290,2322746],["20260625",5100,916532],["20260626",4995,738114],["20260629",5240,538815],["20260630",5150,371847],["20260701",5150,311510],["20260702",5050,336107],["20260703",5030,387424],["20260706",4950,276334],["20260707",4950,299489],["20260708",4690,431044],["20260709",4685,219939],["20260710",4760,312368],["20260713",4590,238397],["20260714",4475,318041],["20260715",4605,184943],["20260716",4605,156266],["20260720",4375,179965],["20260721",4365,224249],["20260722",4350,200308],["20260723",4585,224343],["20260724",4350,250388],["20260727",4400,194733],["20260728",4070,293659],["20260729",3975,372670],["20260730",3975,363700]],"detail_json":"https://aikstockdata.com/data/public/s/058430.json","page_url":"https://aikstockdata.com/s/058430.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."}}