{"schema_version":"1.0","@type":"Dataset","code":"298020","name_ko":"효성티앤씨","name":"효성티앤씨(298020) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",254500,8857],["20250723",252000,13411],["20250724",252500,14935],["20250725",253000,11052],["20250728",247000,21842],["20250729",237000,44381],["20250730",238000,12381],["20250731",236000,9966],["20250801",225500,23533],["20250804",228500,5866],["20250805",228500,7315],["20250806",232500,9913],["20250807",232000,8469],["20250808",231500,4464],["20250811",229000,6784],["20250812",228000,5988],["20250813",228500,10038],["20250814",226500,10348],["20250818",226000,5914],["20250819",225500,5525],["20250820",223000,5866],["20250821",223500,4746],["20250822",218500,20662],["20250825",224000,8754],["20250826",224000,6505],["20250828",220000,5766],["20250829",219000,6099],["20250901",215000,7138],["20250902",216000,7666],["20250903",216500,3612],["20250904",216500,6234],["20250905",218000,7877],["20250908",214500,9722],["20250909",216000,8824],["20250910",220500,10721],["20250911",224500,23863],["20250912",223000,8669],["20250915",222500,8510],["20250916",219000,13601],["20250917",218500,9482],["20250918",223000,13253],["20250919",219000,16566],["20250922",219000,7115],["20250923",220000,10216],["20250924",218000,8343],["20250925",218000,8627],["20250926",214500,9135],["20250929",216000,5948],["20250930",214000,5926],["20251001",212500,6765],["20251002",215000,18576],["20251010",208000,27716],["20251013",206500,20000],["20251014",205000,17200],["20251015",204000,17793],["20251016",212500,17544],["20251017",210500,13650],["20251020",210500,9769],["20251021",212000,11180],["20251023",213500,7293],["20251024",220000,14762],["20251027",223500,14367],["20251028",220000,8306],["20251029",219000,12670],["20251030",211000,17336],["20251031",208000,16294],["20251103",205500,21638],["20251104",208000,17417],["20251105",203000,23015],["20251106",203000,12069],["20251107",200000,18260],["20251110",209500,13158],["20251111",211000,18637],["20251112",222000,32370],["20251113",227000,23992],["20251114",222000,18517],["20251117",221000,12613],["20251118",215000,7752],["20251119",213000,7293],["20251120",220000,10759],["20251121",222000,19355],["20251124",219000,13009],["20251125",222000,11550],["20251126",220000,16973],["20251128",221500,6774],["20251201",220000,5599],["20251202",225500,12601],["20251203",226000,4774],["20251204",226500,4273],["20251205",228500,18328],["20251208",228000,10227],["20251209",224500,13298],["20251210",219500,11352],["20251211",230500,36357],["20251212",231000,15997],["20251215",233000,19520],["20251216",230500,20076],["20251217",234500,14451],["20251218",236500,27621],["20251219",236000,13428],["20251222",238000,12835],["20251223",238000,17210],["20251224",237500,11210],["20251226",235000,17135],["20251229",223000,25272],["20251230",222500,12987],["20260102",214000,18910],["20260105",212500,13552],["20260106",212500,14065],["20260107",224500,38778],["20260108",222500,18109],["20260109",229000,22925],["20260112",237000,39721],["20260113",234500,16991],["20260114",238000,24604],["20260115",265500,92410],["20260116",288000,156135],["20260119",293000,49070],["20260120",292000,30584],["20260121",379500,216123],["20260122",388500,107540],["20260123",363000,111888],["20260126",360500,53746],["20260127",378500,73712],["20260128",386500,60546],["20260129",395000,46341],["20260130",377500,39061],["20260202",369000,48395],["20260203",414500,70635],["20260204",392000,36296],["20260205",387000,38766],["20260206",385000,22332],["20260209",395500,25540],["20260210",381000,23404],["20260211",400000,45233],["20260212",402500,36770],["20260213",404000,30849],["20260219",400500,22166],["20260220",393500,32543],["20260223",384500,26627],["20260224",378000,31612],["20260225",414500,63719],["20260226",418000,48145],["20260227",425500,56735],["20260303",388000,53031],["20260304",322000,61393],["20260305",335500,30842],["20260306",327000,45241],["20260309",305500,36972],["20260310",330000,29531],["20260311",360000,63894],["20260312",350500,20193],["20260313",345500,16934],["20260316",333500,27471],["20260317",348000,36569],["20260318",394500,81816],["20260319",388500,49291],["20260320",367000,39097],["20260323",381000,66806],["20260324",392000,40532],["20260325",385000,30353],["20260326",389500,35949],["20260327",401500,47944],["20260330",379500,38805],["20260331",379000,31071],["20260401",400000,35821],["20260402",366500,34317],["20260403",376000,30631],["20260406",406500,51118],["20260407",389500,22610],["20260408",409000,36400],["20260409",454000,92726],["20260410",464000,42647],["20260413",502000,71768],["20260414",496000,43227],["20260415",500000,70935],["20260416",500000,51377],["20260417",487500,41013],["20260420",525000,50224],["20260421",527000,41453],["20260422",531000,31727],["20260423",530000,34045],["20260424",530000,40114],["20260427",517000,89943],["20260428",535000,47081],["20260429",533000,37223],["20260430",518000,31956],["20260504",512000,31876],["20260506",505000,35244],["20260507",483000,37860],["20260508",488500,24358],["20260511",469500,60145],["20260512",460000,44769],["20260513",448500,32530],["20260514",465000,21653],["20260515",440000,29468],["20260518",422000,44817],["20260519",403500,34045],["20260520",384000,29728],["20260521",395000,31405],["20260522",423000,47170],["20260526",403500,37231],["20260527",382000,38856],["20260528",371000,27183],["20260529",363500,33263],["20260601",369000,32279],["20260602",356000,19091],["20260604",352500,20605],["20260605",340500,31630],["20260608",313500,34102],["20260609",324500,21354],["20260610",328000,18071],["20260611",324500,36261],["20260612",336500,25384],["20260615",360500,22543],["20260616",354500,16179],["20260617",353000,17108],["20260618",323000,40561],["20260619",293500,44193],["20260622",287500,28820],["20260623",272000,30772],["20260624",281500,29526],["20260625",278000,19019],["20260626",263500,20414],["20260629",281000,14652],["20260630",272000,13696],["20260701",290500,20996],["20260702",283000,18797],["20260703",277500,14502],["20260706",280000,13225],["20260707",279000,11488],["20260708",268000,13756],["20260709",272000,18614],["20260710",283000,14299],["20260713",272000,11887],["20260714",272000,14798],["20260715",283000,17181],["20260716",278000,9391],["20260720",298000,50548],["20260721",315000,61594],["20260722",304000,27517],["20260723",322000,24710],["20260724",321000,33085],["20260727",324500,20160],["20260728",312500,27385],["20260729",286500,30839],["20260730",298500,27124]],"detail_json":"https://aikstockdata.com/data/public/s/298020.json","page_url":"https://aikstockdata.com/s/298020.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."}}