{"schema_version":"1.0","@type":"Dataset","code":"006400","name_ko":"삼성SDI","name":"삼성SDI(006400) 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",181900,473977],["20250723",184600,404059],["20250724",190300,1013457],["20250725",189800,525343],["20250728",194500,753603],["20250729",191100,536337],["20250730",206000,1593192],["20250731",201000,948283],["20250801",190000,843531],["20250804",193700,434105],["20250805",213500,1875615],["20250806",218000,1157281],["20250807",217000,467950],["20250808",218000,361289],["20250811",225000,983767],["20250812",221000,403226],["20250813",221500,325765],["20250814",224000,448035],["20250818",219500,319220],["20250819",221000,268361],["20250820",217500,377027],["20250821",215500,325179],["20250822",216000,373227],["20250825",221500,254189],["20250826",221000,480981],["20250827",220000,362256],["20250828",216000,336139],["20250829",207000,619884],["20250901",203000,300030],["20250902",202500,295808],["20250903",201500,252531],["20250904",202500,260018],["20250905",199500,303237],["20250908",199900,207896],["20250909",201500,307287],["20250910",198100,689275],["20250911",198300,488743],["20250912",204000,534562],["20250915",201500,592824],["20250916",204000,398951],["20250917",204000,342331],["20250918",209000,374497],["20250919",203000,858121],["20250922",207500,406999],["20250923",210000,296713],["20250924",205500,361727],["20250925",210500,416263],["20250926",202500,378492],["20250929",206000,205188],["20250930",205000,247788],["20251001",204000,216933],["20251002",206500,588864],["20251010",207000,461084],["20251013",210500,628628],["20251014",220000,1096518],["20251015",221500,450096],["20251016",236000,1126965],["20251017",255500,2155134],["20251020",260500,876562],["20251021",259000,942968],["20251022",262500,676863],["20251023",258000,520549],["20251024",293000,1641056],["20251027",285000,1695824],["20251028",312000,3688662],["20251029",331000,2181528],["20251030",325500,1784094],["20251031",322000,1007311],["20251103",327000,717628],["20251104",337500,1277759],["20251105",325000,1464201],["20251106",322000,806692],["20251107",306000,912774],["20251110",315000,450539],["20251111",322000,774167],["20251112",321500,342657],["20251113",334500,672268],["20251114",315000,544713],["20251117",317000,324257],["20251118",301500,520118],["20251119",296500,413844],["20251120",302000,247526],["20251121",288500,345160],["20251124",281000,808887],["20251125",284500,265462],["20251126",304500,466323],["20251127",303000,256219],["20251128",299500,339877],["20251201",299000,255242],["20251202",305000,317336],["20251203",305000,224504],["20251204",302500,297211],["20251205",307500,379347],["20251208",314000,507131],["20251209",310000,278714],["20251210",317500,637865],["20251211",308000,463386],["20251212",308000,304163],["20251215",303000,339241],["20251216",293500,480504],["20251217",295000,232155],["20251218",277000,644420],["20251219",279500,691283],["20251222",282500,311296],["20251223",279500,329038],["20251224",280000,206418],["20251226",274000,340872],["20251229",277500,330047],["20251230",269500,448385],["20260102",262500,616243],["20260105",275000,805956],["20260106",277000,448991],["20260107",270500,603479],["20260108",271000,556265],["20260109",267500,433710],["20260112",278000,704473],["20260113",300000,1248744],["20260114",285500,663816],["20260115",291500,487778],["20260116",289000,447796],["20260119",314000,1430872],["20260120",326000,2148250],["20260121",324000,1109366],["20260122",384500,5826300],["20260123",373000,3366383],["20260126",387000,1609025],["20260127",387500,1845095],["20260128",396500,2071072],["20260129",388000,1317541],["20260130",390000,1730887],["20260202",356000,1586089],["20260203",374500,930111],["20260204",391500,1224216],["20260205",385500,1150046],["20260206",370000,727300],["20260209",380000,477549],["20260210",381000,504263],["20260211",377000,367852],["20260212",385500,639928],["20260213",374500,517002],["20260219",408000,1085467],["20260220",402000,928083],["20260223",391500,793713],["20260224",421500,2584055],["20260225",433000,1253279],["20260226",449000,1109842],["20260227",466000,1207350],["20260303",408000,1453235],["20260304",351000,1895549],["20260305",392500,1008865],["20260306",410500,796681],["20260309",389000,754807],["20260310",403500,597355],["20260311",400000,531148],["20260312",400000,616460],["20260313",388000,531172],["20260316",383000,483616],["20260317",389000,359325],["20260318",405000,384421],["20260319",402500,428488],["20260320",400500,397940],["20260323",376500,462325],["20260324",397500,531265],["20260325",404000,416484],["20260326",396500,455967],["20260327",405500,657568],["20260330",412500,735298],["20260331",408000,1110671],["20260401",432000,779644],["20260402",443000,1822137],["20260403",438500,692098],["20260406",453500,1125434],["20260407",456500,759485],["20260408",471500,821542],["20260409",480000,1003279],["20260410",481000,550626],["20260413",477500,482539],["20260414",470500,798652],["20260415",471000,632770],["20260416",478500,357441],["20260417",513000,1116580],["20260420",538000,827022],["20260421",645000,2533682],["20260422",659000,1727542],["20260423",630000,1204489],["20260424",641000,786062],["20260427",635000,701082],["20260428",680000,1454459],["20260429",712000,1268312],["20260430",695000,853824],["20260504",705000,663957],["20260506",698000,813564],["20260507",694000,604589],["20260508",678000,460537],["20260511",684000,850986],["20260512",629000,1349091],["20260513",634000,788819],["20260514",636000,712838],["20260515",614000,1100294],["20260518",613000,554836],["20260519",587000,511340],["20260520",570000,691785],["20260521",616000,516899],["20260522",647000,652607],["20260526",642000,481983],["20260527",630000,799920],["20260528",676000,1585322],["20260529",688000,2040080],["20260601",652000,854997],["20260602",602000,1018750],["20260604",607000,466801],["20260605",568000,542951],["20260608",503000,624954],["20260609",515000,590666],["20260610",496500,514326],["20260611",498500,498703],["20260612",539000,677491],["20260615",553000,531797],["20260616",549000,352915],["20260617",550000,257980],["20260618",522000,391100],["20260619",555000,964995],["20260622",533000,435643],["20260623",469000,712421],["20260624",489000,580727],["20260625",481000,430322],["20260626",455000,580098],["20260629",512000,737533],["20260630",487000,564868],["20260701",491000,431232],["20260702",470500,451674],["20260703",467500,498975],["20260706",451500,412053],["20260707",445000,486461],["20260708",412000,549542],["20260709",401500,595813],["20260710",434000,481772],["20260713",440000,849490],["20260714",427500,713492],["20260715",454000,607682],["20260716",434500,484964],["20260720",401000,371550],["20260721",416500,343674],["20260722",419000,321001],["20260723",467000,450675],["20260724",428000,385322],["20260727",431000,211006],["20260728",382000,469337],["20260729",364000,584630],["20260730",358500,766793]],"detail_json":"https://aikstockdata.com/data/public/s/006400.json","page_url":"https://aikstockdata.com/s/006400.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."}}