{"schema_version":"1.0","@type":"Dataset","code":"487570","name_ko":"HS효성","name":"HS효성(487570) 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",66000,29449],["20250723",63900,23881],["20250724",62100,21713],["20250725",62900,18631],["20250728",62500,18647],["20250729",62800,11865],["20250730",61800,13614],["20250731",62100,13071],["20250801",57600,29845],["20250804",57500,13841],["20250805",59500,9554],["20250806",61200,16014],["20250807",60500,20668],["20250808",60400,8720],["20250811",59700,7428],["20250812",58900,10026],["20250813",59100,4396],["20250814",59700,10403],["20250818",58500,6839],["20250819",56900,9233],["20250820",56400,9161],["20250821",56400,7356],["20250822",56200,8952],["20250825",56800,14496],["20250826",56800,4725],["20250828",60000,42241],["20250829",59400,10513],["20250901",57800,8930],["20250902",56300,14222],["20250903",56200,4452],["20250904",55800,4129],["20250905",55700,8421],["20250908",55900,8546],["20250909",60000,33207],["20250910",60500,16858],["20250911",59400,15774],["20250912",58700,13729],["20250915",63400,99312],["20250916",64000,52436],["20250917",62500,21358],["20250918",63100,15774],["20250919",62400,15007],["20250922",65300,31920],["20250923",64300,22589],["20250924",61800,22413],["20250925",59700,16194],["20250926",58600,13654],["20250929",59000,8457],["20250930",58500,7000],["20251001",58100,5345],["20251002",58800,6140],["20251010",57400,11931],["20251013",56000,8736],["20251014",56600,17487],["20251015",59200,10971],["20251016",60500,21744],["20251017",58800,7862],["20251020",60200,8599],["20251021",60300,12318],["20251023",60300,7182],["20251024",61200,10718],["20251027",62500,19515],["20251028",60800,14102],["20251029",60400,23090],["20251030",59200,16473],["20251031",58200,9666],["20251103",64500,49132],["20251104",61700,27259],["20251105",59900,21458],["20251106",63400,38643],["20251107",61200,15528],["20251110",71300,336850],["20251111",70000,131068],["20251112",71400,51959],["20251113",70000,36193],["20251114",64700,30038],["20251117",65700,11684],["20251118",62800,24430],["20251119",65200,46760],["20251120",67900,39181],["20251121",65300,12608],["20251124",66000,15559],["20251125",63500,22753],["20251126",65000,14040],["20251128",62600,12765],["20251201",62500,9250],["20251202",63500,6353],["20251203",65100,17792],["20251204",65000,10626],["20251205",65000,7368],["20251208",64100,8830],["20251209",63600,4295],["20251210",63800,5655],["20251211",64400,10723],["20251212",65700,9491],["20251215",64800,5348],["20251216",63600,11335],["20251217",63800,5323],["20251218",63100,6391],["20251219",63000,8218],["20251222",63300,7192],["20251223",60900,14991],["20251224",60500,9203],["20251226",60300,7006],["20251229",58300,19435],["20251230",57900,10316],["20260102",55500,29413],["20260105",58700,35948],["20260106",57100,16543],["20260107",54600,30348],["20260108",52500,38989],["20260109",52900,10416],["20260112",53300,15958],["20260113",54200,8779],["20260114",56800,31432],["20260115",58000,48206],["20260116",58100,23454],["20260119",57900,16634],["20260120",62000,87562],["20260121",60300,30406],["20260122",60800,55465],["20260123",62300,49453],["20260126",62900,40056],["20260127",63000,31777],["20260128",64900,43580],["20260129",64900,40576],["20260130",62100,40041],["20260202",59500,18414],["20260203",64000,37343],["20260204",63200,31531],["20260205",61300,27945],["20260206",59000,24674],["20260209",61100,22809],["20260210",60100,21432],["20260211",59500,14784],["20260212",63900,46798],["20260213",63500,34538],["20260219",64200,20581],["20260220",65200,33859],["20260223",67200,65099],["20260224",67300,33543],["20260225",67800,39364],["20260226",66100,38804],["20260227",66500,19318],["20260303",61800,34619],["20260304",53200,62739],["20260305",57300,30329],["20260306",54400,94275],["20260309",53000,23753],["20260310",55800,29525],["20260311",56700,24249],["20260312",58500,21145],["20260313",57500,19552],["20260316",57100,7740],["20260317",58300,8072],["20260318",58200,10807],["20260319",56700,13264],["20260320",57800,15271],["20260323",54900,24066],["20260324",56400,10657],["20260325",57600,6200],["20260326",56200,8483],["20260327",56000,9520],["20260330",54900,7194],["20260331",53500,12545],["20260401",56200,9720],["20260402",53200,15061],["20260403",54200,5396],["20260406",53600,6546],["20260407",53200,6508],["20260408",54800,4596],["20260409",53900,4638],["20260410",54200,3180],["20260413",52800,10336],["20260414",53200,7600],["20260415",54300,6622],["20260416",55300,7300],["20260417",56300,6324],["20260420",55400,6753],["20260421",55600,6539],["20260422",56300,12796],["20260423",55800,11415],["20260424",56500,5537],["20260427",57500,12668],["20260428",58500,55547],["20260429",65500,164553],["20260430",65500,76486],["20260504",66600,62011],["20260506",68300,77979],["20260507",67600,52389],["20260508",66600,27028],["20260511",64200,29322],["20260512",62700,37043],["20260513",60000,23045],["20260514",60300,18764],["20260515",59000,19903],["20260518",57600,15339],["20260519",56200,11679],["20260520",54700,17383],["20260521",56900,14634],["20260522",59400,9179],["20260526",56700,16501],["20260527",55300,16582],["20260528",54900,16684],["20260529",55800,12669],["20260601",53800,18691],["20260602",53500,18856],["20260604",53800,8156],["20260605",52300,11620],["20260608",50000,13830],["20260609",50500,10365],["20260610",50300,11362],["20260611",50200,7683],["20260612",52700,9166],["20260615",54000,8684],["20260616",54000,6208],["20260617",53800,4119],["20260618",53200,6064],["20260619",51400,6724],["20260622",50000,6828],["20260623",46900,12013],["20260624",47000,9589],["20260625",46500,6046],["20260626",44150,14427],["20260629",47200,7304],["20260630",47750,5559],["20260701",47050,4525],["20260702",45850,5860],["20260703",45700,3417],["20260706",45950,3182],["20260707",45950,5869],["20260708",44000,5506],["20260709",43900,10243],["20260710",44650,8751],["20260713",43650,4978],["20260714",42850,9196],["20260715",43950,2981],["20260716",43800,3333],["20260720",43200,3434],["20260721",43200,2814],["20260722",43200,4543],["20260723",44050,3349],["20260724",43850,2623],["20260727",43900,3498],["20260728",42250,5193],["20260729",39150,11500],["20260730",40150,9016]],"detail_json":"https://aikstockdata.com/data/public/s/487570.json","page_url":"https://aikstockdata.com/s/487570.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."}}