{"schema_version":"1.0","@type":"Dataset","code":"298040","name_ko":"효성중공업","name":"효성중공업(298040) 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",1040000,75091],["20250723",1059000,51665],["20250724",1122000,89885],["20250725",1125000,58754],["20250728",1286000,193907],["20250729",1293000,55646],["20250730",1241000,85272],["20250731",1226000,80252],["20250801",1169000,63211],["20250804",1200000,58570],["20250805",1282000,78764],["20250806",1278000,45887],["20250807",1224000,88400],["20250808",1190000,61946],["20250811",1205000,50931],["20250812",1207000,63674],["20250813",1227000,73308],["20250814",1215000,61290],["20250818",1177000,82959],["20250819",1160000,64506],["20250820",1115000,99690],["20250821",1135000,79612],["20250822",1199000,79904],["20250825",1244000,58640],["20250826",1251000,563028],["20250828",1229000,39217],["20250829",1240000,52883],["20250901",1216000,45069],["20250902",1233000,29337],["20250903",1258000,46264],["20250904",1209000,62815],["20250905",1232000,41341],["20250908",1204000,50917],["20250909",1252000,65968],["20250910",1393000,159889],["20250911",1386000,79680],["20250912",1445000,76068],["20250915",1424000,48813],["20250916",1381000,58722],["20250917",1375000,42964],["20250918",1390000,44686],["20250919",1424000,144336],["20250922",1408000,41020],["20250923",1397000,81014],["20250924",1378000,35088],["20250925",1353000,47449],["20250926",1328000,28491],["20250929",1337000,26392],["20250930",1340000,39367],["20251001",1375000,51494],["20251002",1412000,59316],["20251010",1498000,54138],["20251013",1446000,48164],["20251014",1465000,56749],["20251015",1640000,82647],["20251016",1614000,54747],["20251017",1580000,34038],["20251020",1660000,58432],["20251021",1681000,46121],["20251023",1851000,77696],["20251024",1903000,67500],["20251027",1920000,54589],["20251028",1915000,44528],["20251029",1999000,53484],["20251030",2100000,62076],["20251031",2135000,43386],["20251103",2328000,98246],["20251104",2287000,102367],["20251105",2219000,127850],["20251106",2255000,100627],["20251107",2188000,80183],["20251110",2254000,51459],["20251111",2304000,65555],["20251112",2220000,66052],["20251113",2253000,51185],["20251114",2125000,62542],["20251117",2166000,48178],["20251118",2077000,58520],["20251119",2018000,84775],["20251120",2020000,56163],["20251121",1910000,66999],["20251124",1903000,73705],["20251125",1940000,52981],["20251126",1960000,44778],["20251128",1901000,56282],["20251201",1806000,80698],["20251202",1861000,65882],["20251203",1895000,34032],["20251204",1848000,43677],["20251205",2012000,91987],["20251208",1987000,60375],["20251209",1948000,33374],["20251210",1945000,31110],["20251211",1978000,97948],["20251212",1962000,92356],["20251215",1901000,45694],["20251216",1898000,62643],["20251217",1910000,48008],["20251218",1812000,60898],["20251219",1850000,35860],["20251222",1850000,35781],["20251223",1828000,31654],["20251224",1790000,48563],["20251226",1757000,50934],["20251229",1840000,69161],["20251230",1781000,32658],["20260102",1845000,49896],["20260105",1913000,63877],["20260106",1845000,108053],["20260107",1825000,51561],["20260108",1839000,61816],["20260109",1885000,41945],["20260112",2013000,147948],["20260113",2032000,65814],["20260114",2125000,93543],["20260115",2243000,115108],["20260116",2333000,73759],["20260119",2360000,51744],["20260120",2344000,59769],["20260121",2319000,47114],["20260122",2349000,52637],["20260123",2347000,54851],["20260126",2344000,68867],["20260127",2387000,88584],["20260128",2518000,74340],["20260129",2546000,77246],["20260130",2603000,77444],["20260202",2281000,182535],["20260203",2367000,98873],["20260204",2384000,57591],["20260205",2334000,61424],["20260206",2211000,63344],["20260209",2396000,63867],["20260210",2347000,57666],["20260211",2401000,46684],["20260212",2405000,35067],["20260213",2384000,36073],["20260219",2453000,50147],["20260220",2633000,75826],["20260223",2744000,63423],["20260224",2758000,44548],["20260225",2763000,43236],["20260226",2898000,63250],["20260227",2823000,70175],["20260303",2606000,50184],["20260304",2297000,72829],["20260305",2484000,68204],["20260306",2478000,36939],["20260309",2389000,39870],["20260310",2550000,47198],["20260311",2533000,46726],["20260312",2561000,30420],["20260313",2593000,42955],["20260316",2517000,37250],["20260317",2546000,20172],["20260318",2731000,50676],["20260319",2693000,29983],["20260320",2735000,34145],["20260323",2589000,34395],["20260324",2701000,38869],["20260325",2990000,79587],["20260326",2860000,43758],["20260327",2676000,65913],["20260330",2503000,53407],["20260331",2456000,44474],["20260401",2653000,41750],["20260402",2518000,42499],["20260403",2560000,27157],["20260406",2633000,35488],["20260407",2610000,29625],["20260408",2930000,72386],["20260409",2882000,41400],["20260410",2940000,50802],["20260413",3058000,56040],["20260414",3042000,69335],["20260415",2965000,75063],["20260416",2990000,30474],["20260417",2980000,36129],["20260420",3010000,31421],["20260421",3002000,35605],["20260422",3084000,36712],["20260423",3268000,79219],["20260424",3552000,95360],["20260427",3941000,78226],["20260428",3976000,79491],["20260429",3982000,48472],["20260430",3912000,54104],["20260504",4228000,68111],["20260506",4597000,107956],["20260507",4601000,82388],["20260508",4398000,59729],["20260511",4333000,61480],["20260512",4197000,76890],["20260513",4197000,42383],["20260514",4025000,59993],["20260515",3745000,70467],["20260518",3730000,56866],["20260519",3580000,45227],["20260520",3569000,64639],["20260521",3929000,69093],["20260522",4007000,39632],["20260526",3834000,62487],["20260527",3681000,63476],["20260528",3653000,53945],["20260529",3685000,85185],["20260601",3811000,69074],["20260602",3544000,60169],["20260604",3488000,42534],["20260605",3380000,35963],["20260608",3196000,46945],["20260609",3467000,47004],["20260610",3437000,61886],["20260611",3246000,67982],["20260612",3376000,78600],["20260615",3752000,67712],["20260616",3892000,58260],["20260617",3855000,32163],["20260618",3693000,40372],["20260619",3855000,91290],["20260622",3834000,35264],["20260623",3616000,83052],["20260624",3353000,58878],["20260625",3280000,64527],["20260626",3103000,63128],["20260629",3274000,40082],["20260630",3438000,47828],["20260701",3718000,67838],["20260702",3432000,62496],["20260703",3323000,60287],["20260706",3117000,42086],["20260707",2902000,62104],["20260708",2689000,100722],["20260709",2770000,72738],["20260710",2924000,47056],["20260713",2666000,39106],["20260714",2677000,52751],["20260715",2868000,48501],["20260716",2789000,52017],["20260720",2539000,37491],["20260721",2578000,45410],["20260722",2679000,37357],["20260723",2866000,33373],["20260724",2681000,44292],["20260727",2625000,31533],["20260728",2324000,39547],["20260729",2006000,99468],["20260730",1894000,116554]],"detail_json":"https://aikstockdata.com/data/public/s/298040.json","page_url":"https://aikstockdata.com/s/298040.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."}}