{"schema_version":"1.0","@type":"Dataset","code":"007540","name_ko":"샘표","name":"샘표(007540) 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",51100,46912],["20250723",49100,27052],["20250724",47600,19964],["20250725",48600,10548],["20250728",47100,10900],["20250729",47700,10471],["20250730",47500,6235],["20250731",48600,14889],["20250801",46750,11575],["20250804",45800,11070],["20250805",46850,9042],["20250806",47300,1993],["20250807",47800,2460],["20250808",47900,2691],["20250811",47150,3560],["20250812",47450,3868],["20250813",46900,3291],["20250814",46850,3626],["20250818",46600,2485],["20250819",46900,2840],["20250820",47700,6279],["20250821",47600,1766],["20250822",47050,4299],["20250825",47400,1220],["20250826",46950,1528],["20250827",46850,2442],["20250828",49150,13461],["20250829",49200,9846],["20250901",50900,21963],["20250902",49750,7406],["20250903",49100,5255],["20250904",48950,2775],["20250905",48950,5862],["20250908",50400,6608],["20250909",49100,7314],["20250910",49000,3031],["20250911",48500,5953],["20250912",49850,9696],["20250915",50900,16438],["20250916",50600,9889],["20250917",49700,3969],["20250918",50500,10624],["20250919",50300,3471],["20250922",49600,5416],["20250923",48750,5665],["20250924",47900,8938],["20250925",47750,3894],["20250926",47700,3286],["20250929",48000,1888],["20250930",47650,2178],["20251001",48200,1847],["20251002",48950,4319],["20251010",48050,6515],["20251013",49850,21719],["20251014",48750,14561],["20251015",51400,1082396],["20251016",49700,79251],["20251017",52200,937645],["20251020",52400,199787],["20251021",50800,71924],["20251022",51400,61906],["20251023",51200,33439],["20251024",51300,25319],["20251027",50300,35630],["20251028",50700,10795],["20251029",50000,17052],["20251030",49750,24489],["20251031",49100,6949],["20251103",48350,10911],["20251104",48650,8199],["20251105",48700,16697],["20251106",49500,11478],["20251107",49800,8125],["20251110",50500,9733],["20251111",49950,6414],["20251112",50800,8931],["20251113",50600,11617],["20251114",51000,24011],["20251117",51200,13191],["20251118",49750,8701],["20251119",50300,6364],["20251120",51300,15032],["20251121",50400,8048],["20251124",50200,6999],["20251125",49900,5853],["20251126",50400,6372],["20251127",49250,8407],["20251128",49900,4180],["20251201",49550,3500],["20251202",49900,1025],["20251203",50300,2917],["20251204",49550,3136],["20251205",49150,3275],["20251208",49200,3754],["20251209",49450,3099],["20251210",49000,2427],["20251211",49550,4147],["20251212",50000,3960],["20251215",50500,6272],["20251216",50300,5678],["20251217",50300,9133],["20251218",49950,2095],["20251219",49950,2449],["20251222",49750,6547],["20251223",49600,3517],["20251224",49700,1707],["20251226",49600,2253],["20251229",49600,3052],["20251230",48900,2760],["20260102",48650,5631],["20260105",48750,2971],["20260106",48100,5330],["20260107",47550,4749],["20260108",47050,5292],["20260109",48000,10641],["20260112",47750,8785],["20260113",47600,6720],["20260114",48150,6439],["20260115",48000,5334],["20260116",47650,6870],["20260119",47100,5003],["20260120",48000,7517],["20260121",47150,3667],["20260122",47600,4468],["20260123",48600,8488],["20260126",49050,8692],["20260127",48900,6338],["20260128",48650,6998],["20260129",48650,8480],["20260130",49000,10873],["20260202",48000,10238],["20260203",49300,13606],["20260204",50700,22007],["20260205",50600,20004],["20260206",50100,17507],["20260209",52000,25815],["20260210",53500,25876],["20260211",52400,10739],["20260212",55000,28602],["20260213",55200,32403],["20260219",55100,16720],["20260220",55200,22951],["20260223",57900,60855],["20260224",58500,21654],["20260225",58600,17861],["20260226",59500,355032],["20260227",65000,555551],["20260303",57600,95290],["20260304",52700,45918],["20260305",56600,38404],["20260306",56300,20114],["20260309",56100,82033],["20260310",56000,20672],["20260311",57200,39535],["20260312",57900,12643],["20260313",56400,15286],["20260316",56500,13761],["20260317",57200,7591],["20260318",56600,7305],["20260319",56000,6356],["20260320",56900,11292],["20260323",53800,11471],["20260324",54800,6102],["20260325",55400,4297],["20260326",54300,4835],["20260327",54400,5936],["20260330",53500,3821],["20260331",53100,7366],["20260401",54900,5908],["20260402",52200,11051],["20260403",52500,7761],["20260406",52600,4137],["20260407",52800,3396],["20260408",53400,5769],["20260409",52900,4831],["20260410",53700,3065],["20260413",53400,3730],["20260414",53700,3493],["20260415",54500,4597],["20260416",54800,4829],["20260417",54900,2960],["20260420",54200,4628],["20260421",53200,6726],["20260422",52900,3485],["20260423",52600,6375],["20260424",52800,5053],["20260427",53100,4042],["20260428",52500,5295],["20260429",52700,4022],["20260430",51800,6425],["20260504",51100,10064],["20260506",50300,8562],["20260507",49650,6340],["20260508",50800,2847],["20260511",50000,6770],["20260512",48700,17307],["20260513",48350,3615],["20260514",50200,6984],["20260515",48750,12654],["20260518",48100,9964],["20260519",47900,6754],["20260520",46300,9702],["20260521",47000,5694],["20260522",47550,3437],["20260526",46250,6908],["20260527",45100,6459],["20260528",45550,4985],["20260529",44250,2973],["20260601",44300,8660],["20260602",43500,6795],["20260604",43100,5247],["20260605",43100,5447],["20260608",40800,6108],["20260609",42250,11169],["20260610",41950,8212],["20260611",42550,10163],["20260612",43350,9700],["20260615",42850,5712],["20260616",43100,1694],["20260617",43000,2258],["20260618",42100,3064],["20260619",41450,5799],["20260622",40800,6998],["20260623",40750,6540],["20260624",41350,8810],["20260625",40600,4127],["20260626",39850,7188],["20260629",42450,5378],["20260630",41800,2445],["20260701",42000,1998],["20260702",42650,2542],["20260703",43200,3445],["20260706",44300,4274],["20260707",43700,3002],["20260708",42900,6196],["20260709",43150,3406],["20260710",43850,3041],["20260713",43350,3118],["20260714",42850,4920],["20260715",43500,10626],["20260716",42850,34359],["20260720",42200,6939],["20260721",42000,4334],["20260722",42050,4113],["20260723",43000,2895],["20260724",43250,4080],["20260727",43950,2111],["20260728",43000,5149],["20260729",42850,8750],["20260730",42850,6408]],"detail_json":"https://aikstockdata.com/data/public/s/007540.json","page_url":"https://aikstockdata.com/s/007540.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."}}