{"schema_version":"1.0","@type":"Dataset","code":"298050","name_ko":"HS효성첨단소재","name":"HS효성첨단소재(298050) 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",200000,13823],["20250723",199500,13590],["20250724",199500,12941],["20250725",198800,7920],["20250728",201000,15352],["20250729",197400,15656],["20250730",198400,8672],["20250731",197600,10607],["20250801",187000,22851],["20250804",189600,5692],["20250805",189000,11094],["20250806",190800,6958],["20250807",188800,16535],["20250808",188200,7717],["20250811",185300,14997],["20250812",180900,24927],["20250813",183700,8837],["20250814",183800,6145],["20250818",180800,6920],["20250819",182600,8744],["20250820",184000,8765],["20250821",185900,9198],["20250822",181200,25796],["20250825",184900,12213],["20250826",188400,9657],["20250828",189500,5044],["20250829",190100,3873],["20250901",188800,5738],["20250902",189300,4669],["20250903",189600,3419],["20250904",191000,3134],["20250905",193300,6937],["20250908",191600,5206],["20250909",193800,6141],["20250910",194700,11200],["20250911",198600,18306],["20250912",198000,9625],["20250915",198500,6002],["20250916",192300,11325],["20250917",191500,6076],["20250918",193200,6026],["20250919",190200,9586],["20250922",188700,5622],["20250923",188600,5952],["20250924",186100,6437],["20250925",185700,4482],["20250926",181000,11512],["20250929",181500,5538],["20250930",180100,6661],["20251001",180100,5217],["20251002",181900,10843],["20251010",179200,12153],["20251013",177400,8578],["20251014",177700,7866],["20251015",180300,4685],["20251016",184900,9930],["20251017",185000,15839],["20251020",185400,8665],["20251021",185700,13345],["20251023",189300,9404],["20251024",200000,24244],["20251027",201000,16418],["20251028",201000,10274],["20251029",203000,18846],["20251030",196500,16782],["20251031",185200,42122],["20251103",185000,18585],["20251104",202500,65610],["20251105",195400,25849],["20251106",200500,20477],["20251107",194000,18852],["20251110",198600,11808],["20251111",199800,16069],["20251112",207000,23988],["20251113",215000,35508],["20251114",201500,18032],["20251117",202500,9676],["20251118",198600,10064],["20251119",198100,12998],["20251120",200000,7255],["20251121",198200,12939],["20251124",197900,11979],["20251125",198900,12515],["20251126",200500,7559],["20251128",196900,5580],["20251201",193700,9932],["20251202",195800,4069],["20251203",199900,6989],["20251204",198600,7705],["20251205",198900,10045],["20251208",197600,6617],["20251209",196500,5687],["20251210",194600,4521],["20251211",195200,12493],["20251212",195900,7698],["20251215",194800,7770],["20251216",191000,13817],["20251217",189400,11163],["20251218",185600,11467],["20251219",189000,9957],["20251222",193800,9806],["20251223",191200,5339],["20251224",191500,3574],["20251226",189100,6458],["20251229",184200,10763],["20251230",181600,11689],["20260102",179100,8939],["20260105",178800,10727],["20260106",178300,9685],["20260107",179300,16467],["20260108",179000,10959],["20260109",182900,9688],["20260112",189000,15472],["20260113",191100,13360],["20260114",195200,23729],["20260115",202000,27848],["20260116",201500,38182],["20260119",206500,22195],["20260120",207000,19831],["20260121",215500,51872],["20260122",217000,39882],["20260123",219500,32029],["20260126",228000,52276],["20260127",245000,99933],["20260128",266500,75998],["20260129",254500,69732],["20260130",237000,44521],["20260202",231000,33963],["20260203",261000,58816],["20260204",260000,33448],["20260205",251500,22910],["20260206",246000,24389],["20260209",257500,24151],["20260210",259500,24318],["20260211",260500,24369],["20260212",263000,26995],["20260213",257000,39322],["20260219",258000,19491],["20260220",254500,18038],["20260223",253500,14469],["20260224",254000,18912],["20260225",263500,31517],["20260226",258000,19941],["20260227",251000,25811],["20260303",230000,28000],["20260304",195300,50892],["20260305",209000,25783],["20260306",212000,14736],["20260309",197900,22572],["20260310",207000,9722],["20260311",217500,17121],["20260312",220000,12543],["20260313",218000,12177],["20260316",210000,11312],["20260317",219000,15787],["20260318",228000,18425],["20260319",221000,11536],["20260320",225500,18225],["20260323",218000,16803],["20260324",219500,9935],["20260325",224500,7839],["20260326",221500,10627],["20260327",226000,14030],["20260330",221500,9994],["20260331",220000,11979],["20260401",221500,17241],["20260402",207500,15201],["20260403",210500,7035],["20260406",209000,8943],["20260407",205500,8580],["20260408",212500,15001],["20260409",214000,8912],["20260410",213500,6675],["20260413",211500,7685],["20260414",216500,10201],["20260415",221500,8323],["20260416",223500,7685],["20260417",221500,7989],["20260420",219500,7955],["20260421",219500,11037],["20260422",234000,25893],["20260423",235500,35384],["20260424",238000,11950],["20260427",239000,14278],["20260428",264000,102684],["20260429",277500,66284],["20260430",269500,27365],["20260504",267000,27396],["20260506",258500,36663],["20260507",254000,25909],["20260508",257500,25970],["20260511",245000,16964],["20260512",235000,30284],["20260513",229500,13951],["20260514",239000,17149],["20260515",228000,21297],["20260518",226500,15821],["20260519",219500,13843],["20260520",211000,21910],["20260521",213500,16075],["20260522",227500,18459],["20260526",231500,18119],["20260527",216500,23100],["20260528",209500,21908],["20260529",210500,17910],["20260601",204500,23381],["20260602",197900,26186],["20260604",209000,18531],["20260605",198500,18500],["20260608",186900,18960],["20260609",191500,13318],["20260610",190200,13670],["20260611",194400,26467],["20260612",197900,12739],["20260615",206000,9173],["20260616",207000,9538],["20260617",204000,5134],["20260618",196100,8849],["20260619",188000,25069],["20260622",184500,13084],["20260623",170200,24791],["20260624",171100,17222],["20260625",166600,12443],["20260626",157600,18827],["20260629",171200,13818],["20260630",160100,15826],["20260701",164800,12637],["20260702",158100,13286],["20260703",159500,13882],["20260706",159200,10472],["20260707",156400,11928],["20260708",150200,14872],["20260709",148300,14667],["20260710",149200,13532],["20260713",145000,12177],["20260714",143000,16117],["20260715",147500,10489],["20260716",150500,6913],["20260720",143100,11343],["20260721",144400,12190],["20260722",146000,10661],["20260723",155400,16439],["20260724",155100,13848],["20260727",161200,27987],["20260728",152500,13477],["20260729",142200,22636],["20260730",147200,22412]],"detail_json":"https://aikstockdata.com/data/public/s/298050.json","page_url":"https://aikstockdata.com/s/298050.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."}}