{"schema_version":"1.0","@type":"Dataset","code":"005930","name_ko":"삼성전자","name":"삼성전자(005930) 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",66000,20829006],["20250723",66400,15687058],["20250724",66000,12660193],["20250725",65900,8080910],["20250728",70400,35332500],["20250729",70600,28190940],["20250730",72600,34761444],["20250731",71400,26568072],["20250801",68900,24038534],["20250804",69700,14780072],["20250805",69900,14392903],["20250806",68800,12542415],["20250807",70500,15008213],["20250808",71800,22241128],["20250811",71000,11354253],["20250812",71100,15797656],["20250813",71900,12305742],["20250814",71600,11946122],["20250818",70000,13595591],["20250819",70000,10533082],["20250820",70500,17445516],["20250821",70600,18843833],["20250822",71400,9277432],["20250825",71500,10345178],["20250826",70300,14712519],["20250827",70600,10523405],["20250828",69600,11578024],["20250829",69700,11682267],["20250901",67600,12002343],["20250902",69100,10604028],["20250903",69800,10283009],["20250904",70100,12284414],["20250905",69500,11526724],["20250908",70100,9263135],["20250909",71500,14870245],["20250910",72600,21928565],["20250911",73400,20793501],["20250912",75400,28219678],["20250915",76500,19908805],["20250916",79400,28218265],["20250917",78200,20856317],["20250918",80500,25619035],["20250919",79700,20898386],["20250922",83500,27529656],["20250923",84700,23610263],["20250924",85400,18300997],["20250925",86100,19665151],["20250926",83300,24071193],["20250929",84200,13069094],["20250930",83900,16319061],["20251001",86000,22039361],["20251002",89000,49883028],["20251010",94400,35269748],["20251013",93300,23883308],["20251014",91600,35545235],["20251015",95000,21050111],["20251016",97700,28141060],["20251017",97900,22730809],["20251020",98100,17589756],["20251021",97500,22803830],["20251022",98600,15937611],["20251023",96500,18488581],["20251024",98800,18801925],["20251027",102000,22169970],["20251028",99500,20002282],["20251029",100500,20899788],["20251030",104100,34570017],["20251031",107500,54824564],["20251103",111100,30110066],["20251104",104900,30450281],["20251105",100600,44843020],["20251106",99200,28655689],["20251107",97900,22908083],["20251110",100600,23842327],["20251111",103500,27742542],["20251112",103100,19413497],["20251113",102800,20838741],["20251114",97200,21806342],["20251117",100600,17192584],["20251118",97800,18684068],["20251119",96500,18993346],["20251120",100600,25360435],["20251121",94800,23103574],["20251124",96700,29831172],["20251125",99300,16110054],["20251126",102800,21314975],["20251127",103500,16453004],["20251128",100500,15292277],["20251201",100800,10905526],["20251202",103400,13649487],["20251203",104500,14697927],["20251204",105100,11931145],["20251205",108400,19755571],["20251208",109500,15527762],["20251209",108400,13671800],["20251210",108000,12365092],["20251211",107300,22994507],["20251212",108900,14210314],["20251215",104800,20594654],["20251216",102800,18852079],["20251217",107900,22297611],["20251218",107600,20445631],["20251219",106300,25917098],["20251222",110500,24859171],["20251223",111500,20419187],["20251224",111100,12492939],["20251226",117000,34018174],["20251229",119500,19676004],["20251230",119900,19746349],["20260102",128500,30463279],["20260105",138100,42863376],["20260106",138900,45321341],["20260107",141000,46317413],["20260108",138800,41449329],["20260109",139000,29520566],["20260112",138800,26271134],["20260113",137600,22384699],["20260114",140300,18444394],["20260115",143900,24701126],["20260116",148900,30000219],["20260119",149300,22762497],["20260120",145200,24059218],["20260121",149500,31703610],["20260122",152300,32073624],["20260123",152100,25407497],["20260126",152100,20561689],["20260127",159500,29423670],["20260128",162400,29456431],["20260129",160700,36087223],["20260130",160500,40557267],["20260202",150400,39748369],["20260203",167500,36529813],["20260204",169100,29943042],["20260205",159300,38435228],["20260206",158600,36358081],["20260209",166400,25098971],["20260210",165800,19369566],["20260211",167800,22760242],["20260212",178600,41296011],["20260213",181200,34454192],["20260219",190000,27049388],["20260220",190100,24213880],["20260223",193000,26364684],["20260224",200000,28060617],["20260225",203500,26987996],["20260226",218000,30095763],["20260227",216500,51774768],["20260303",195100,54879010],["20260304",172200,89427954],["20260305",191600,53959129],["20260306",188200,29522650],["20260309",173500,43066020],["20260310",187900,33530170],["20260311",190000,24311356],["20260312",187900,20440753],["20260313",183500,19566331],["20260316",188700,19747901],["20260317",193900,20300082],["20260318",208500,25148481],["20260319",200500,19884483],["20260320",199400,35279762],["20260323",186300,30268173],["20260324",189700,25458914],["20260325",189000,22995904],["20260326",180100,32074131],["20260327",179700,29138966],["20260330",176300,22269147],["20260331",167200,38659593],["20260401",189600,32390251],["20260402",178400,38615231],["20260403",186200,20194447],["20260406",193100,20635958],["20260407",196500,30848053],["20260408",210500,35890973],["20260409",204000,42320839],["20260410",206000,18244459],["20260413",201000,19603415],["20260414",206500,23672078],["20260415",211000,24092884],["20260416",217500,21499788],["20260417",216000,18079322],["20260420",214500,17107741],["20260421",219000,16752132],["20260422",217500,16823480],["20260423",224500,34525485],["20260424",219500,19626666],["20260427",224500,22870374],["20260428",222000,18444490],["20260429",226000,20363756],["20260430",220500,22161975],["20260504",232500,32920816],["20260506",266000,53097996],["20260507",271500,41404687],["20260508",268500,25875880],["20260511",285500,36031094],["20260512",279000,41211149],["20260513",284000,35540134],["20260514",296000,39314752],["20260515",270500,38075487],["20260518",281000,33555214],["20260519",275500,30767569],["20260520",276000,35662077],["20260521",299500,36168689],["20260522",292500,18395274],["20260526",299000,23441371],["20260527",307000,33916688],["20260528",299500,30195334],["20260529",317000,37241537],["20260601",349000,45052488],["20260602",360500,44720282],["20260604",351500,34771037],["20260605",329000,33725012],["20260608",295500,38929682],["20260609",322000,30124249],["20260610",302500,27050362],["20260611",299000,31420307],["20260612",322500,31006148],["20260615",337000,21500067],["20260616",343000,17548685],["20260617",346500,18134051],["20260618",362500,32764450],["20260619",354000,43284898],["20260622",353500,24330451],["20260623",310000,41266630],["20260624",340500,47809959],["20260625",358500,36157158],["20260626",339500,39735951],["20260629",323000,35436521],["20260630",334000,29237216],["20260701",314500,24968382],["20260702",286000,38905074],["20260703",309500,31520538],["20260706",318000,23872879],["20260707",296000,32421032],["20260708",277500,33525758],["20260709",278000,29703616],["20260710",285000,20088811],["20260713",254500,31882652],["20260714",263000,40086496],["20260715",279500,24873414],["20260716",255000,27001478],["20260720",244000,26804038],["20260721",259000,20386896],["20260722",260500,22292003],["20260723",270000,16011816],["20260724",249500,26175580],["20260727",254000,23296044],["20260728",220000,41639623],["20260729",208500,65555523],["20260730",207000,46694193]],"detail_json":"https://aikstockdata.com/data/public/s/005930.json","page_url":"https://aikstockdata.com/s/005930.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."}}