{"schema_version":"1.0","@type":"Dataset","code":"004800","name_ko":"효성","name":"효성(004800) 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",77400,57422],["20250723",78100,44903],["20250724",78300,58363],["20250725",76800,33115],["20250728",79300,162625],["20250729",84000,177165],["20250730",87300,143581],["20250731",87000,66334],["20250801",83500,68809],["20250804",83800,64489],["20250805",84500,48908],["20250806",86300,33824],["20250807",87500,43671],["20250808",88000,48466],["20250811",86800,38992],["20250812",87500,39907],["20250813",89000,62082],["20250814",88600,35881],["20250818",88000,53434],["20250819",85600,48517],["20250820",84000,91527],["20250821",81700,41214],["20250822",84000,107185],["20250825",83700,27090],["20250826",83000,41764],["20250827",82000,29514],["20250828",85000,55480],["20250829",86800,40555],["20250901",87000,29919],["20250902",85200,53294],["20250903",85000,23322],["20250904",83200,21048],["20250905",84500,24351],["20250908",84500,16935],["20250909",87600,44455],["20250910",89500,66537],["20250911",88600,30263],["20250912",89200,23912],["20250915",94000,118084],["20250916",92700,37195],["20250917",91500,33248],["20250918",90700,28106],["20250919",89500,32329],["20250922",89600,22491],["20250923",89900,30112],["20250924",87000,38505],["20250925",86300,19655],["20250926",85600,30243],["20250929",85000,14638],["20250930",84900,21872],["20251001",85800,16469],["20251002",86000,20590],["20251010",89400,44727],["20251013",88800,21451],["20251014",96000,131229],["20251015",100300,112390],["20251016",105200,132569],["20251017",101100,52891],["20251020",100900,42194],["20251021",99200,42811],["20251022",105400,54274],["20251023",107800,38184],["20251024",113800,84508],["20251027",119600,137977],["20251028",118400,40732],["20251029",122900,52892],["20251030",123400,40134],["20251031",126700,66528],["20251103",162400,234303],["20251104",140700,130438],["20251105",132800,103338],["20251106",131700,79033],["20251107",133900,111484],["20251110",145700,111005],["20251111",164300,256596],["20251112",151500,161547],["20251113",147000,54579],["20251114",134700,104880],["20251117",141000,52869],["20251118",135300,41044],["20251119",130600,50828],["20251120",130000,37166],["20251121",122900,55453],["20251124",124600,38075],["20251125",129400,36944],["20251126",131000,50921],["20251127",135600,65536],["20251128",130700,58809],["20251201",126800,87316],["20251202",128200,63316],["20251203",133000,46789],["20251204",133100,39091],["20251205",136700,44464],["20251208",137000,43610],["20251209",140700,41916],["20251210",134800,41680],["20251211",136200,33157],["20251212",131800,81656],["20251215",127800,84151],["20251216",125600,313472],["20251217",123400,87457],["20251218",118900,57983],["20251219",119000,38762],["20251222",120600,39294],["20251223",119800,27598],["20251224",118700,23057],["20251226",117300,34860],["20251229",117000,42775],["20251230",114700,35479],["20260102",112500,48368],["20260105",119700,57772],["20260106",117800,34161],["20260107",116300,28416],["20260108",117500,55453],["20260109",120500,38413],["20260112",125700,51552],["20260113",132000,52592],["20260114",136900,71485],["20260115",151300,312960],["20260116",145700,88936],["20260119",153000,61239],["20260120",159400,71670],["20260121",151200,64070],["20260122",151500,58980],["20260123",154400,30047],["20260126",150800,25317],["20260127",150000,29803],["20260128",151500,53918],["20260129",157800,58391],["20260130",152800,35559],["20260202",137300,73448],["20260203",147900,41186],["20260204",149900,29269],["20260205",145600,42253],["20260206",140000,35698],["20260209",151400,39570],["20260210",150300,29927],["20260211",147700,26016],["20260212",150000,25243],["20260213",161900,147540],["20260219",163300,43936],["20260220",167700,43247],["20260223",172300,38694],["20260224",170100,18480],["20260225",172800,55282],["20260226",174700,35489],["20260227",169000,34782],["20260303",156500,41022],["20260304",131500,73130],["20260305",146100,43449],["20260306",146200,16804],["20260309",134200,41441],["20260310",139900,33789],["20260311",140000,34366],["20260312",138400,19127],["20260313",132400,33784],["20260316",131900,14332],["20260317",133900,16481],["20260318",148000,44821],["20260319",145000,32503],["20260320",150300,23291],["20260323",135800,30995],["20260324",140600,22081],["20260325",155000,66921],["20260326",142700,39209],["20260327",139600,39668],["20260330",133200,37771],["20260331",128500,27406],["20260401",138100,41434],["20260402",131200,56851],["20260403",138000,30632],["20260406",138100,14380],["20260407",141000,19105],["20260408",152100,38794],["20260409",149600,20145],["20260410",149300,29456],["20260413",148700,29967],["20260414",152600,58165],["20260415",156000,24799],["20260416",157200,36330],["20260417",159600,14905],["20260420",159600,26692],["20260421",163800,43012],["20260422",160000,29506],["20260423",163900,49194],["20260424",171000,52835],["20260427",204500,173551],["20260428",227000,354431],["20260429",224500,94090],["20260430",228000,90746],["20260504",221000,101373],["20260506",258500,228667],["20260507",276000,231289],["20260508",263000,113063],["20260511",260000,80124],["20260512",250000,111409],["20260513",249500,53235],["20260514",246000,49400],["20260515",226000,82833],["20260518",216000,66171],["20260519",203000,58052],["20260520",194200,79886],["20260521",219000,71036],["20260522",221000,44609],["20260526",218000,29060],["20260527",202500,63216],["20260528",202000,38087],["20260529",198300,71256],["20260601",197500,44453],["20260602",189300,48640],["20260604",191700,27469],["20260605",179000,54238],["20260608",169100,52437],["20260609",175500,32579],["20260610",180500,48967],["20260611",176900,19208],["20260612",181200,41180],["20260615",191400,54232],["20260616",196800,35948],["20260617",198400,28219],["20260618",188700,39650],["20260619",188800,56029],["20260622",185200,20066],["20260623",177600,34452],["20260624",179700,25162],["20260625",171300,21094],["20260626",167000,49498],["20260629",174100,26277],["20260630",175300,20757],["20260701",186300,37287],["20260702",171800,30887],["20260703",172400,25494],["20260706",165400,23290],["20260707",156700,41376],["20260708",149100,42402],["20260709",146700,38542],["20260710",155500,12574],["20260713",146900,22794],["20260714",143200,32914],["20260715",148300,39122],["20260716",143100,26572],["20260720",138700,34459],["20260721",145900,29944],["20260722",150800,27539],["20260723",160600,19107],["20260724",156800,25729],["20260727",152100,10063],["20260728",139300,28611],["20260729",122400,71927],["20260730",123500,52371]],"detail_json":"https://aikstockdata.com/data/public/s/004800.json","page_url":"https://aikstockdata.com/s/004800.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."}}