{"schema_version":"1.0","@type":"Dataset","code":"009150","name_ko":"삼성전기","name":"삼성전기(009150) 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",134500,319850],["20250723",135900,256124],["20250724",135100,171950],["20250725",134900,102962],["20250728",138500,272477],["20250729",137400,231470],["20250730",151900,3094286],["20250731",148700,628014],["20250801",143300,581414],["20250804",150300,850292],["20250805",155700,965006],["20250806",155600,453969],["20250807",155300,645193],["20250808",160100,670902],["20250811",159800,359552],["20250812",157800,272659],["20250813",162900,569109],["20250814",162600,259530],["20250818",158200,300453],["20250819",159000,209985],["20250820",156500,352079],["20250821",154800,277095],["20250822",154700,144547],["20250825",157600,176204],["20250826",159500,485021],["20250827",161300,315995],["20250828",161900,330401],["20250829",160500,268324],["20250901",162200,443088],["20250902",169900,862789],["20250903",174200,793926],["20250904",178400,696996],["20250905",178200,400194],["20250908",178700,334713],["20250909",180300,336513],["20250910",180500,359528],["20250911",188000,931358],["20250912",190400,675115],["20250915",189000,504841],["20250916",192900,556664],["20250917",192100,462395],["20250918",194500,359269],["20250919",197700,532083],["20250922",207000,719169],["20250923",204000,368573],["20250924",201500,523315],["20250925",200000,381508],["20250926",191700,850907],["20250929",197600,337478],["20250930",193500,312982],["20251001",193300,404107],["20251002",195800,664365],["20251010",210500,947198],["20251013",203500,473190],["20251014",198200,567219],["20251015",200000,442942],["20251016",201500,440547],["20251017",207000,572650],["20251020",212500,522458],["20251021",216000,600165],["20251022",212000,339613],["20251023",222000,637592],["20251024",222000,382187],["20251027",228500,486164],["20251028",232000,448107],["20251029",232000,1072233],["20251030",225000,787280],["20251031",245000,908689],["20251103",243000,841490],["20251104",239000,557195],["20251105",229500,632356],["20251106",232000,505655],["20251107",222500,587100],["20251110",224000,377980],["20251111",227500,361539],["20251112",226500,285570],["20251113",221500,495921],["20251114",213000,601975],["20251117",215500,470203],["20251118",204000,641226],["20251119",215000,1166055],["20251120",218500,783585],["20251121",217500,689878],["20251124",226000,917018],["20251125",241500,1028743],["20251126",257000,893102],["20251127",255000,531577],["20251128",251000,529584],["20251201",250000,544242],["20251202",252000,450595],["20251203",261000,598750],["20251204",265000,549696],["20251205",263000,394859],["20251208",262000,347964],["20251209",269500,572729],["20251210",268500,781774],["20251211",269500,842236],["20251212",272000,455596],["20251215",263500,454635],["20251216",255000,582349],["20251217",258500,605403],["20251218",254000,322946],["20251219",253000,490969],["20251222",254500,416568],["20251223",251500,383556],["20251224",253500,280065],["20251226",259000,615217],["20251229",257500,376430],["20251230",255000,351562],["20260102",270000,714957],["20260105",270000,650319],["20260106",268000,641565],["20260107",267500,699885],["20260108",272000,1301057],["20260109",266000,632342],["20260112",279000,768166],["20260113",289000,658840],["20260114",284500,440111],["20260115",289500,450431],["20260116",289500,609718],["20260119",292000,454162],["20260120",282000,565656],["20260121",280000,581814],["20260122",283000,475584],["20260123",272000,1221617],["20260126",275000,698696],["20260127",277000,676611],["20260128",280000,678513],["20260129",279500,613112],["20260130",279000,711202],["20260202",283000,1476234],["20260203",307500,1354513],["20260204",305000,735734],["20260205",290000,587435],["20260206",284000,545238],["20260209",304000,685190],["20260210",313500,755851],["20260211",309500,431768],["20260212",319500,513056],["20260213",309500,368404],["20260219",358000,1471530],["20260220",377000,1178359],["20260223",426500,1645328],["20260224",446000,1410621],["20260225",465000,1024495],["20260226",466500,836633],["20260227",448500,1072933],["20260303",409000,1221152],["20260304",362500,1314788],["20260305",401500,1220260],["20260306",404500,611215],["20260309",382000,689302],["20260310",402000,979618],["20260311",406000,603440],["20260312",399500,480216],["20260313",400500,374842],["20260316",413000,703241],["20260317",446500,1036393],["20260318",464000,856316],["20260319",479500,923071],["20260320",464500,659890],["20260323",427500,602142],["20260324",437000,541705],["20260325",454500,465963],["20260326",457000,486564],["20260327",434000,700060],["20260330",429000,541825],["20260331",407500,774995],["20260401",444500,581173],["20260402",417000,707703],["20260403",456000,831535],["20260406",462000,366060],["20260407",457000,505864],["20260408",514000,942226],["20260409",516000,487268],["20260410",565000,1086670],["20260413",568000,515832],["20260414",584000,525813],["20260415",614000,710091],["20260416",639000,556668],["20260417",679000,817980],["20260420",680000,605335],["20260421",772000,1092504],["20260422",812000,971103],["20260423",774000,1114182],["20260424",788000,548023],["20260427",794000,528597],["20260428",839000,672656],["20260429",827000,538558],["20260430",832000,906217],["20260504",918000,866674],["20260506",912000,1216412],["20260507",917000,689914],["20260508",914000,523357],["20260511",900000,949645],["20260512",958000,2172764],["20260513",1029000,1134999],["20260514",1024000,672079],["20260515",1010000,1329154],["20260518",1031000,1141621],["20260519",987000,882288],["20260520",1061000,1908859],["20260521",1204000,1364487],["20260522",1340000,1366361],["20260526",1572000,1728808],["20260527",1630000,1862646],["20260528",1849000,2497729],["20260529",2127000,2960769],["20260601",2005000,1639739],["20260602",1813000,1954960],["20260604",1716000,1435204],["20260605",1757000,1612482],["20260608",1664000,1261953],["20260609",1970000,1650596],["20260610",1805000,1295394],["20260611",1805000,1142539],["20260612",1714000,1940690],["20260615",1999000,1497461],["20260616",2048000,1084769],["20260617",2032000,590565],["20260618",2200000,1621006],["20260619",2270000,1728303],["20260622",2228000,864651],["20260623",1990000,1212394],["20260624",1964000,1093489],["20260625",1997000,835786],["20260626",1993000,1305633],["20260629",2038000,794289],["20260630",2184000,1322616],["20260701",2205000,989538],["20260702",1926000,917276],["20260703",1989000,1180205],["20260706",1828000,820561],["20260707",1648000,1107652],["20260708",1479000,1209425],["20260709",1493000,981955],["20260710",1584000,875317],["20260713",1289000,1321694],["20260714",1260000,1471004],["20260715",1413000,942313],["20260716",1277000,635308],["20260720",1275000,965749],["20260721",1310000,649462],["20260722",1345000,808253],["20260723",1448000,663151],["20260724",1326000,565681],["20260727",1325000,611650],["20260728",1114000,1198287],["20260729",1029000,1436271],["20260730",879000,1400040]],"detail_json":"https://aikstockdata.com/data/public/s/009150.json","page_url":"https://aikstockdata.com/s/009150.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."}}