{"schema_version":"1.0","@type":"Dataset","code":"104700","name_ko":"한국철강","name":"한국철강(104700) 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",9580,10953],["20250723",9520,23321],["20250724",9450,18030],["20250725",9490,12036],["20250728",9270,28221],["20250729",9300,10686],["20250730",9230,12843],["20250731",9280,12409],["20250801",8830,67448],["20250804",8910,14009],["20250805",8960,22796],["20250806",8960,37615],["20250807",9040,16811],["20250808",8970,24158],["20250811",9050,19965],["20250812",9010,19128],["20250813",8980,54699],["20250814",8890,26593],["20250818",8860,22538],["20250819",9310,99548],["20250820",10040,496701],["20250821",10090,145389],["20250822",10110,67362],["20250825",9970,52065],["20250826",10040,41094],["20250828",9980,27249],["20250829",9970,26502],["20250901",9900,40740],["20250902",9890,6809],["20250903",9880,18260],["20250904",9940,14804],["20250905",9960,29683],["20250908",10000,50155],["20250909",10010,50856],["20250910",10060,52524],["20250911",9900,84671],["20250912",10040,55675],["20250915",10410,112592],["20250916",10370,62759],["20250917",10360,31409],["20250918",10380,16947],["20250919",10430,49190],["20250922",10440,26219],["20250923",10260,40433],["20250924",10170,38705],["20250925",10160,33021],["20250926",10020,34575],["20250929",10000,14037],["20250930",10130,18610],["20251001",10040,21131],["20251002",10100,5492],["20251010",10040,62467],["20251013",10130,39345],["20251014",10140,22559],["20251015",10140,10173],["20251016",10160,13262],["20251017",10100,35637],["20251020",10120,22146],["20251021",10190,13735],["20251022",10240,29053],["20251023",10090,39273],["20251024",10040,73239],["20251027",10100,22947],["20251028",10090,30977],["20251029",10280,26128],["20251030",10050,21924],["20251031",10020,17078],["20251103",9960,47482],["20251104",9950,30880],["20251105",10010,51109],["20251106",10060,32544],["20251107",10120,16311],["20251110",10140,54473],["20251111",10160,57214],["20251112",10180,24917],["20251113",10200,12111],["20251114",10170,16259],["20251117",10170,24384],["20251118",10020,28648],["20251119",9940,48392],["20251120",9890,23481],["20251121",9830,28200],["20251124",9620,53721],["20251125",9760,17375],["20251126",9910,49732],["20251127",9990,8389],["20251128",10080,54873],["20251201",10000,12437],["20251202",10000,8499],["20251203",10010,14799],["20251204",10050,14021],["20251205",10000,14002],["20251208",10000,14205],["20251209",10010,12088],["20251210",9990,13413],["20251211",9970,24456],["20251212",9990,5996],["20251215",9990,10899],["20251216",10020,12723],["20251217",10040,11129],["20251218",9990,31812],["20251219",10010,7169],["20251222",9990,8436],["20251223",10020,13543],["20251224",10180,34678],["20251226",10350,55992],["20251229",9990,31993],["20251230",9930,51779],["20260102",9800,52619],["20260105",9780,74121],["20260106",9900,22385],["20260107",9900,46604],["20260108",9740,75911],["20260109",9710,79026],["20260112",9890,74428],["20260113",9880,61491],["20260114",9990,19240],["20260115",9890,72103],["20260116",9950,75634],["20260119",10080,51397],["20260120",10000,9485],["20260121",9970,38747],["20260122",9990,58223],["20260123",9930,59265],["20260126",10000,14251],["20260127",9810,24966],["20260128",9640,49053],["20260129",9530,46974],["20260130",9360,34647],["20260202",9270,17927],["20260203",9180,26207],["20260204",9220,18086],["20260205",8970,73451],["20260206",9240,220551],["20260209",9200,38631],["20260210",9260,38064],["20260211",9360,17020],["20260212",9440,16685],["20260213",9480,29255],["20260219",9510,20453],["20260220",9450,23791],["20260223",9730,27981],["20260224",9900,48971],["20260225",9800,19626],["20260226",9500,33735],["20260227",10200,555640],["20260303",9850,91435],["20260304",9020,56845],["20260305",9450,29269],["20260306",9600,42506],["20260309",9170,18627],["20260310",9180,18644],["20260311",9250,15879],["20260312",9500,40924],["20260313",9360,12015],["20260316",9250,22700],["20260317",9390,17781],["20260318",9400,14478],["20260319",9530,22639],["20260320",9400,17253],["20260323",9320,17295],["20260324",9350,10372],["20260325",9350,25076],["20260326",9250,10221],["20260327",9180,22226],["20260330",9060,7744],["20260331",8950,13683],["20260401",9010,14513],["20260402",9090,42426],["20260403",9390,443826],["20260406",9300,108675],["20260407",9340,60487],["20260408",9490,37708],["20260409",9730,268893],["20260410",10370,383141],["20260413",10510,218109],["20260414",10350,111088],["20260415",10200,53995],["20260416",10070,89717],["20260417",10130,49688],["20260420",10200,57530],["20260421",10130,25414],["20260422",10040,34294],["20260423",10000,38763],["20260424",10050,26653],["20260427",10370,46545],["20260428",11440,982233],["20260429",10730,176262],["20260430",10600,72662],["20260504",10390,50918],["20260506",10260,97538],["20260507",10080,66937],["20260508",10040,32717],["20260511",9910,32437],["20260512",9860,64426],["20260513",9740,36730],["20260514",9600,38477],["20260515",9510,72549],["20260518",9450,22243],["20260519",9390,30298],["20260520",9190,70818],["20260521",9130,31171],["20260522",9400,34453],["20260526",9420,24954],["20260527",9200,39168],["20260528",9000,48634],["20260529",8690,46374],["20260601",8450,31390],["20260602",8230,24895],["20260604",8290,29065],["20260605",8260,32903],["20260608",8040,56817],["20260609",8260,42172],["20260610",8910,235384],["20260611",8520,65588],["20260612",8750,46537],["20260615",8880,25617],["20260616",8980,51653],["20260617",8980,109011],["20260618",8930,45234],["20260619",8920,47027],["20260622",9050,42541],["20260623",8810,93578],["20260624",8910,59663],["20260625",8750,41398],["20260626",8810,39562],["20260629",8880,35286],["20260630",8870,50474],["20260701",9030,22651],["20260702",8980,53700],["20260703",9190,36651],["20260706",9190,32755],["20260707",9240,53888],["20260708",9140,55675],["20260709",9180,32946],["20260710",9220,20398],["20260713",9200,39821],["20260714",9040,48573],["20260715",9190,23162],["20260716",9290,15698],["20260720",9180,43724],["20260721",9230,13185],["20260722",9260,13787],["20260723",9410,15691],["20260724",9490,42234],["20260727",9530,17247],["20260728",9520,63432],["20260729",9500,75830],["20260730",9580,61018]],"detail_json":"https://aikstockdata.com/data/public/s/104700.json","page_url":"https://aikstockdata.com/s/104700.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."}}