{"schema_version":"1.0","@type":"Dataset","code":"006660","name_ko":"삼성공조","name":"삼성공조(006660) 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",14010,36401],["20250723",13920,23951],["20250724",13850,25791],["20250725",13700,30432],["20250728",14030,388949],["20250729",13900,67532],["20250730",13950,44261],["20250731",13980,156294],["20250801",13630,53653],["20250804",13620,35860],["20250805",13770,24860],["20250806",13830,13792],["20250807",13820,12524],["20250808",13900,33365],["20250811",13950,26671],["20250812",13930,27461],["20250813",13890,20004],["20250814",13750,24463],["20250818",13640,18434],["20250819",13280,21710],["20250820",13210,31259],["20250821",13230,19030],["20250822",13240,16487],["20250825",13270,16301],["20250826",13250,11647],["20250827",13160,16113],["20250828",13100,35766],["20250829",12990,20909],["20250901",12650,28386],["20250902",12740,12662],["20250903",12960,17681],["20250904",13150,15113],["20250905",13300,19740],["20250908",13260,13428],["20250909",13500,52642],["20250910",13860,42058],["20250911",13900,26772],["20250912",13940,22115],["20250915",14040,31074],["20250916",13920,18123],["20250917",13900,21326],["20250918",14070,37152],["20250919",14050,22428],["20250922",13960,26111],["20250923",13840,19529],["20250924",14630,1709968],["20250925",14630,294161],["20250926",14550,182630],["20250929",14840,254647],["20250930",14260,109013],["20251001",13820,89747],["20251002",13900,50134],["20251010",13970,63548],["20251013",13920,53535],["20251014",13790,78792],["20251015",14310,65302],["20251016",14320,85358],["20251017",14010,91819],["20251020",14010,33757],["20251021",14020,47913],["20251022",14170,50685],["20251023",13760,53084],["20251024",13690,39344],["20251027",13720,48941],["20251028",13690,40398],["20251029",13790,49791],["20251030",13850,74993],["20251031",13500,43980],["20251103",13800,45633],["20251104",14400,541744],["20251105",13880,110857],["20251106",14740,319745],["20251107",15840,3363331],["20251110",15720,586266],["20251111",16350,729011],["20251112",16480,620040],["20251113",15850,249994],["20251114",14890,187981],["20251117",15500,171211],["20251118",15100,131831],["20251119",14820,83536],["20251120",15080,108007],["20251121",14380,73312],["20251124",14110,65804],["20251125",14150,86566],["20251126",14300,50765],["20251127",14130,45830],["20251128",14510,93661],["20251201",15030,114793],["20251202",14900,76542],["20251203",15210,115594],["20251204",15520,116580],["20251205",15240,73663],["20251208",15350,79263],["20251209",14950,77483],["20251210",14920,33966],["20251211",14980,88598],["20251212",15010,32904],["20251215",14840,36294],["20251216",14260,59459],["20251217",14330,42907],["20251218",14170,35716],["20251219",14190,27548],["20251222",14620,45577],["20251223",14380,47531],["20251224",14190,29804],["20251226",14000,33498],["20251229",13990,45674],["20251230",14190,62868],["20260102",14480,88610],["20260105",14280,89733],["20260106",14260,101346],["20260107",13760,128489],["20260108",13480,87842],["20260109",13480,53740],["20260112",13520,55864],["20260113",13590,65023],["20260114",13860,105674],["20260115",13940,54342],["20260116",13800,59406],["20260119",13580,56747],["20260120",13790,77842],["20260121",13590,68807],["20260122",13750,73774],["20260123",13870,69177],["20260126",13900,63708],["20260127",13830,72004],["20260128",13930,83485],["20260129",13930,82866],["20260130",13640,89504],["20260202",13070,90784],["20260203",13580,61535],["20260204",13770,68860],["20260205",13390,84320],["20260206",13180,56962],["20260209",13420,54132],["20260210",13510,29319],["20260211",13580,33740],["20260212",13750,67195],["20260213",13530,41106],["20260219",14000,114225],["20260220",13930,57203],["20260223",13980,81334],["20260224",13900,63567],["20260225",13860,77134],["20260226",13550,80231],["20260227",13370,78446],["20260303",12750,89924],["20260304",10950,159672],["20260305",12070,96389],["20260306",12140,27861],["20260309",11400,50420],["20260310",11810,25792],["20260311",11900,25968],["20260312",12000,14961],["20260313",12100,24784],["20260316",11680,38227],["20260317",11820,15809],["20260318",11950,29388],["20260319",11670,26469],["20260320",11930,22117],["20260323",11290,36582],["20260324",11650,20474],["20260325",11900,23431],["20260326",11560,18582],["20260327",11520,17379],["20260330",11240,18116],["20260331",11030,25129],["20260401",11640,26575],["20260402",11300,25007],["20260403",11360,15437],["20260406",11320,11683],["20260407",11310,20541],["20260408",11750,21346],["20260409",11580,14034],["20260410",11830,20985],["20260413",12020,25435],["20260414",12450,73845],["20260415",12530,42240],["20260416",12680,55974],["20260417",12740,40505],["20260420",12650,44316],["20260421",12670,34492],["20260422",12730,71649],["20260423",12540,37822],["20260424",12660,21514],["20260427",12690,40564],["20260428",12710,64884],["20260429",13370,1292903],["20260430",13090,179638],["20260504",13130,88389],["20260506",14680,3802941],["20260507",13630,441432],["20260508",13540,260953],["20260511",13500,686078],["20260512",12970,357380],["20260513",13160,123039],["20260514",12850,95406],["20260515",12360,125261],["20260518",12100,106984],["20260519",11700,71500],["20260520",11280,91670],["20260521",11630,54757],["20260522",12050,51822],["20260526",11940,57574],["20260527",15520,1409685],["20260528",17170,14486465],["20260529",16320,2661324],["20260601",17780,9615995],["20260602",15260,1129434],["20260604",14020,614156],["20260605",13130,370575],["20260608",11930,325042],["20260609",12270,1046035],["20260610",11400,357099],["20260611",11230,202079],["20260612",11850,281909],["20260615",12160,199998],["20260616",11920,207527],["20260617",11720,111743],["20260618",11280,148395],["20260619",10860,188051],["20260622",10640,142990],["20260623",9900,176753],["20260624",9840,117251],["20260625",9370,171542],["20260626",8790,120576],["20260629",9730,111332],["20260630",9620,44272],["20260701",9660,68559],["20260702",9260,51134],["20260703",9420,49558],["20260706",10740,3157713],["20260707",9650,411394],["20260708",9160,172024],["20260709",9150,140877],["20260710",9520,102460],["20260713",10080,3925280],["20260714",10980,5290658],["20260715",11600,2593582],["20260716",13580,7938471],["20260720",12560,5246812],["20260721",13100,2916098],["20260722",13000,1474437],["20260723",12600,530944],["20260724",12450,2465006],["20260727",12210,990927],["20260728",11080,366054],["20260729",9900,451805],["20260730",9520,282629]],"detail_json":"https://aikstockdata.com/data/public/s/006660.json","page_url":"https://aikstockdata.com/s/006660.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."}}