{"schema_version":"1.0","@type":"Dataset","code":"001360","name_ko":"삼성제약","name":"삼성제약(001360) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",1649,206540],["20250723",1647,194979],["20250724",1640,191535],["20250725",1620,181567],["20250728",1605,191385],["20250729",1584,221292],["20250730",1567,382963],["20250731",1569,168468],["20250801",1546,246625],["20250804",1560,117873],["20250805",1575,174734],["20250806",1570,136156],["20250807",1578,102946],["20250808",1610,228375],["20250811",1615,296306],["20250812",1618,160177],["20250813",1629,165043],["20250814",1635,142401],["20250818",1621,244408],["20250819",1600,382721],["20250820",1589,177208],["20250821",1585,181562],["20250822",1585,123659],["20250825",1585,147507],["20250826",1642,537569],["20250827",1625,218481],["20250828",1613,154537],["20250829",1562,439529],["20250901",1514,360820],["20250902",1557,323439],["20250903",1591,153408],["20250904",1610,199280],["20250905",1641,287369],["20250908",1680,394055],["20250909",1764,1130884],["20250910",1764,388519],["20250911",1755,313759],["20250912",1723,227351],["20250915",1708,292874],["20250916",1720,258183],["20250917",1706,201372],["20250918",1694,263672],["20250919",1681,166852],["20250922",1682,270051],["20250923",1675,202441],["20250924",1643,206562],["20250925",1649,235852],["20250926",1616,156801],["20250929",1623,155025],["20250930",1615,269577],["20251001",1595,154317],["20251002",1595,233561],["20251010",1577,313608],["20251013",1574,173658],["20251014",1567,208691],["20251015",1586,119897],["20251016",1579,216100],["20251017",1546,372877],["20251020",1546,233434],["20251021",1537,253179],["20251022",1542,249691],["20251023",1531,323435],["20251024",1531,510080],["20251027",1523,445359],["20251028",1524,359936],["20251029",1493,613684],["20251030",1493,552055],["20251031",1533,441459],["20251103",1497,475745],["20251104",1523,518793],["20251105",1516,370767],["20251106",1501,277648],["20251107",1550,703673],["20251110",1467,1999792],["20251111",1459,815578],["20251112",1471,413881],["20251113",1475,354757],["20251114",1453,563144],["20251117",1422,580813],["20251118",1396,425695],["20251119",1388,332791],["20251120",1417,285696],["20251121",1391,228169],["20251124",1375,372106],["20251125",1373,295173],["20251126",1392,273209],["20251127",1393,189577],["20251128",1372,506652],["20251201",1353,549253],["20251202",1354,438140],["20251203",1343,438332],["20251204",1344,259794],["20251205",1364,495916],["20251208",1773,15173945],["20251209",1977,47280256],["20251210",1755,11937433],["20251211",1920,24477754],["20251212",1852,6304583],["20251215",1744,3062551],["20251216",1710,4016885],["20251217",1650,2163765],["20251218",1623,1559776],["20251219",1600,1414778],["20251222",1591,1465946],["20251223",1537,1769732],["20251224",1527,1720727],["20251226",1500,1451937],["20251229",1525,826209],["20251230",1530,632765],["20260102",1550,864667],["20260105",1528,963070],["20260106",1487,1425487],["20260107",1464,960417],["20260108",1443,751486],["20260109",1461,516425],["20260112",1441,779044],["20260113",1425,761604],["20260114",1413,703854],["20260115",1455,962967],["20260116",1539,3069012],["20260119",1536,2895465],["20260120",1601,3209610],["20260121",1523,3367941],["20260122",1522,1103257],["20260123",1582,1505134],["20260126",1641,2170673],["20260127",1609,1128997],["20260128",1676,2588194],["20260129",1738,2318112],["20260130",1811,10242320],["20260202",1788,4560724],["20260203",1929,3426383],["20260204",2075,11624915],["20260205",1955,3639573],["20260206",2000,2968360],["20260209",2145,3329898],["20260210",2060,2032767],["20260211",2045,1186878],["20260212",2075,1653988],["20260213",2125,2347509],["20260219",2170,2211550],["20260220",2180,2802441],["20260223",2090,1933404],["20260224",2015,1824976],["20260225",1982,1291701],["20260226",2050,1979807],["20260227",1991,1391705],["20260303",1846,1673456],["20260304",1633,1966047],["20260305",1803,1569473],["20260306",1864,1030155],["20260309",1760,661332],["20260310",1816,536703],["20260311",1800,660558],["20260312",1841,390889],["20260313",1877,736629],["20260316",1811,384495],["20260317",1838,333623],["20260318",1891,729158],["20260319",1839,331407],["20260320",1883,442167],["20260323",1788,471978],["20260324",1815,523184],["20260325",1915,1241859],["20260326",1892,1139557],["20260327",1864,655635],["20260330",1895,971318],["20260331",1767,1176401],["20260401",1838,462142],["20260402",1780,800387],["20260403",1794,428576],["20260406",1818,1017435],["20260407",1802,592262],["20260408",1930,2063809],["20260409",1821,3028072],["20260410",1807,1285210],["20260413",1764,887131],["20260414",1790,1000077],["20260415",1790,692398],["20260416",1801,808479],["20260417",1861,1219481],["20260420",1900,1076952],["20260421",1865,897113],["20260422",1816,710295],["20260423",2090,13726804],["20260424",2175,7827156],["20260427",2210,4248347],["20260428",2115,2110074],["20260429",2100,1738574],["20260430",2030,1488944],["20260504",1992,2030832],["20260506",1896,2119623],["20260507",1839,1569165],["20260508",1825,1307084],["20260511",1773,1517498],["20260512",1810,1570766],["20260513",1770,1073318],["20260514",1768,801140],["20260515",1701,1210481],["20260518",1690,610731],["20260519",1629,825629],["20260520",1580,1005048],["20260521",1604,811888],["20260522",1651,600274],["20260526",1620,867017],["20260527",1620,954082],["20260528",1554,863837],["20260529",1515,981787],["20260601",1485,1072842],["20260602",1442,856757],["20260604",1416,472776],["20260605",1394,764104],["20260608",1302,977241],["20260609",1347,545323],["20260610",1335,517831],["20260611",1340,415772],["20260612",1376,513818],["20260615",1430,500039],["20260616",1462,420584],["20260617",1526,1940846],["20260618",1488,498339],["20260619",1430,911416],["20260622",1356,403816],["20260623",1308,673690],["20260624",1336,382994],["20260625",1276,487093],["20260626",1271,642576],["20260629",1377,455890],["20260630",1333,283795],["20260701",1339,544042],["20260702",1315,386885],["20260703",1364,385490],["20260706",1331,280348],["20260707",1318,286176],["20260708",1277,423714],["20260709",1281,249703],["20260710",1305,264599],["20260713",1243,402652],["20260714",1245,425107],["20260715",1286,287332],["20260716",1302,373612],["20260720",1272,484450],["20260721",1300,408202],["20260722",1270,376097],["20260723",1314,487913],["20260724",1274,236642],["20260727",1292,234589],["20260728",1249,391497],["20260729",1185,687624],["20260730",1180,338806]],"detail_json":"https://aikstockdata.com/data/public/s/001360.json","page_url":"https://aikstockdata.com/s/001360.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."}}