{"schema_version":"1.0","@type":"Dataset","code":"094280","name_ko":"효성ITX","name":"효성ITX(094280) 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",13390,25641],["20250723",13380,15866],["20250724",13240,18465],["20250725",13250,8280],["20250728",13130,14843],["20250729",13130,12271],["20250730",13140,7459],["20250731",13270,10765],["20250801",13020,31928],["20250804",13040,8066],["20250805",13180,8689],["20250806",13260,5560],["20250807",13300,4816],["20250808",13290,9558],["20250811",13170,11606],["20250812",13120,34225],["20250813",13190,4557],["20250814",13090,10844],["20250818",13000,9540],["20250819",12900,15975],["20250820",12860,15528],["20250821",12990,5784],["20250822",12910,3939],["20250825",12880,12002],["20250826",12910,10611],["20250828",12810,6470],["20250829",12860,2283],["20250901",12760,5936],["20250902",12800,4516],["20250903",12850,4336],["20250904",12850,5406],["20250905",12860,4498],["20250908",12900,4829],["20250909",12930,7218],["20250910",12950,9597],["20250911",13010,6386],["20250912",13200,10858],["20250915",13090,9729],["20250916",13060,4617],["20250917",12940,18703],["20250918",13080,3984],["20250919",12980,5502],["20250922",12970,9823],["20250923",12950,6601],["20250924",12890,9833],["20250925",13000,7133],["20250926",12870,10435],["20250929",12920,17799],["20250930",12870,7159],["20251001",12710,26044],["20251002",12830,9076],["20251010",12790,9047],["20251013",12690,6699],["20251014",12690,10715],["20251015",12740,15905],["20251016",12830,6984],["20251017",12740,8844],["20251020",12700,7292],["20251021",12750,9796],["20251022",12790,8105],["20251023",12750,5777],["20251024",12700,17013],["20251027",12700,10528],["20251028",12690,5059],["20251029",12690,8229],["20251030",12620,11971],["20251031",12610,12706],["20251103",12620,12027],["20251104",12600,10715],["20251105",12490,19750],["20251106",12520,13416],["20251107",12520,12657],["20251110",12690,12090],["20251111",12830,14365],["20251112",12890,12860],["20251113",12870,6356],["20251114",12840,8575],["20251117",12900,8562],["20251118",12620,11246],["20251119",12730,18309],["20251120",12780,11135],["20251121",12830,6479],["20251124",12840,6590],["20251125",12790,13916],["20251126",12870,3739],["20251127",12830,6098],["20251128",12800,7245],["20251201",12870,4620],["20251202",12920,5769],["20251203",13000,8627],["20251204",13000,3905],["20251205",13040,11292],["20251208",12990,3389],["20251209",13000,4448],["20251210",12940,6665],["20251211",12930,6292],["20251212",13000,7584],["20251215",13000,7196],["20251216",12920,8006],["20251217",13010,9622],["20251218",12980,5223],["20251219",12990,7522],["20251222",13050,10480],["20251223",13050,7560],["20251224",13100,7201],["20251226",13100,10681],["20251229",12850,14074],["20251230",12800,5924],["20260102",12630,20007],["20260105",12560,16561],["20260106",12490,24928],["20260107",12420,14243],["20260108",12300,21784],["20260109",12360,4681],["20260112",12350,17611],["20260113",12240,26117],["20260114",12280,21556],["20260115",12290,24872],["20260116",12440,19707],["20260119",12400,21530],["20260120",12410,11980],["20260121",12310,20528],["20260122",12450,21155],["20260123",12580,31915],["20260126",12700,27164],["20260127",12660,21845],["20260128",12610,33313],["20260129",12650,15638],["20260130",12560,15593],["20260202",12450,24504],["20260203",12590,28993],["20260204",12630,17511],["20260205",12730,24019],["20260206",12690,24099],["20260209",12700,15903],["20260210",12790,22758],["20260211",12810,23023],["20260212",12880,14598],["20260213",12870,16280],["20260219",12870,32247],["20260220",12820,26234],["20260223",12930,39597],["20260224",12960,25777],["20260225",12930,33876],["20260226",12710,32819],["20260227",12690,26178],["20260303",12500,27016],["20260304",11950,118301],["20260305",12290,41753],["20260306",12290,19161],["20260309",12120,23984],["20260310",12170,11451],["20260311",12200,8799],["20260312",12300,5495],["20260313",12310,17750],["20260316",12450,20726],["20260317",12470,8096],["20260318",12510,12000],["20260319",12460,22544],["20260320",12500,30149],["20260323",12350,13520],["20260324",12460,6937],["20260325",12530,12640],["20260326",12510,11045],["20260327",12540,12670],["20260330",12260,13449],["20260331",12100,14052],["20260401",12300,13760],["20260402",12270,13493],["20260403",12260,6178],["20260406",12220,5603],["20260407",12270,4439],["20260408",12370,11680],["20260409",12370,12785],["20260410",12390,8732],["20260413",12400,12929],["20260414",12550,36894],["20260415",12770,42194],["20260416",12880,37681],["20260417",12810,23302],["20260420",12910,27916],["20260421",12950,45163],["20260422",12840,19444],["20260423",12890,29232],["20260424",12990,81274],["20260427",12860,39476],["20260428",13040,71556],["20260429",13200,28348],["20260430",13180,29355],["20260504",13000,44439],["20260506",12760,38567],["20260507",12790,23835],["20260508",12920,27400],["20260511",12710,34762],["20260512",12560,54130],["20260513",12540,21530],["20260514",12760,17823],["20260515",12700,25859],["20260518",12510,20146],["20260519",12430,20137],["20260520",12200,28463],["20260521",12260,10485],["20260522",12550,11916],["20260526",12380,18712],["20260527",12200,22575],["20260528",12320,18581],["20260529",12280,16067],["20260601",12360,28686],["20260602",12260,23068],["20260604",12310,10852],["20260605",12170,14061],["20260608",11930,31956],["20260609",12050,13844],["20260610",12040,17739],["20260611",12050,8250],["20260612",12240,16412],["20260615",12210,9274],["20260616",12340,18472],["20260617",12300,19284],["20260618",12170,17465],["20260619",12130,30450],["20260622",12100,36065],["20260623",11850,33277],["20260624",11740,23684],["20260625",11800,14660],["20260626",11700,27979],["20260629",11790,30917],["20260630",11800,5925],["20260701",11890,10213],["20260702",11980,7931],["20260703",11930,14662],["20260706",11920,7353],["20260707",11970,8511],["20260708",11830,11388],["20260709",11780,10291],["20260710",11900,7575],["20260713",11870,9107],["20260714",11940,66637],["20260715",11960,7699],["20260716",12030,14794],["20260720",11840,14638],["20260721",11880,20515],["20260722",11900,79286],["20260723",11970,23022],["20260724",12050,13460],["20260727",12150,11201],["20260728",11850,24102],["20260729",11860,19623],["20260730",11900,8563]],"detail_json":"https://aikstockdata.com/data/public/s/094280.json","page_url":"https://aikstockdata.com/s/094280.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."}}