{"schema_version":"1.0","@type":"Dataset","code":"010140","name_ko":"삼성중공업","name":"삼성중공업(010140) 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",19570,7718383],["20250723",19140,8099585],["20250724",19450,6994488],["20250725",18870,9927667],["20250728",18630,10226567],["20250729",18740,6860532],["20250730",18950,6119296],["20250731",19040,13757481],["20250801",18580,8275504],["20250804",18790,4664421],["20250805",19750,15310217],["20250806",19600,4162383],["20250807",19590,5319173],["20250808",19320,5064092],["20250811",19120,4274535],["20250812",18810,5759585],["20250813",19030,5263310],["20250814",18890,4235912],["20250818",19290,8441758],["20250819",18680,6691630],["20250820",18930,5631299],["20250821",19250,4466975],["20250822",19850,10910604],["20250825",20000,5634806],["20250826",20600,17286480],["20250827",22000,17154535],["20250828",21400,5780730],["20250829",21300,5273743],["20250901",20800,4691083],["20250902",21050,4828981],["20250903",21050,3071506],["20250904",20950,3658360],["20250905",21100,4068688],["20250908",21250,3793240],["20250909",21050,3711621],["20250910",21550,4851699],["20250911",22350,8745363],["20250912",22000,5479298],["20250915",21600,3308425],["20250916",21500,2558149],["20250917",21550,2625089],["20250918",21450,3531716],["20250919",21450,3944709],["20250922",21250,2866130],["20250923",21300,2662062],["20250924",21850,4334728],["20250925",21950,4568312],["20250926",20850,5081199],["20250929",21350,2284914],["20250930",21900,5027918],["20251001",21850,3155674],["20251002",21850,5048145],["20251010",22400,5688788],["20251013",22250,4166827],["20251014",21200,6932951],["20251015",21550,4269308],["20251016",22300,5756241],["20251017",22550,5457195],["20251020",22600,3271374],["20251021",23700,9297415],["20251022",24100,7313032],["20251023",23900,4843926],["20251024",24800,12703691],["20251027",29100,26228067],["20251028",29950,19412962],["20251029",30000,12108562],["20251030",30300,12892031],["20251031",29550,6072391],["20251103",28950,7643998],["20251104",28700,6496008],["20251105",27450,7768023],["20251106",26150,8090477],["20251107",26300,7392826],["20251110",27050,4105719],["20251111",26400,4352613],["20251112",26250,3838511],["20251113",26500,4577984],["20251114",26300,7153065],["20251117",26200,2858273],["20251118",25300,3454430],["20251119",25350,4771489],["20251120",26450,3959325],["20251121",25350,2758376],["20251124",25050,4497758],["20251125",24800,2791063],["20251126",25350,2545479],["20251127",25300,2199577],["20251128",24600,3088484],["20251201",24200,2925839],["20251202",24500,2592148],["20251203",24700,2073087],["20251204",24650,2087023],["20251205",25450,3622933],["20251208",25900,3685336],["20251209",27050,8294235],["20251210",26250,3433004],["20251211",25800,3676341],["20251212",26300,2055965],["20251215",25700,2308471],["20251216",24900,3177444],["20251217",24450,3501244],["20251218",23800,2880421],["20251219",25400,5067006],["20251222",24850,3949474],["20251223",25150,3938965],["20251224",24500,3542890],["20251226",23950,3963711],["20251229",24600,2736206],["20251230",24100,2127669],["20260102",24150,3718965],["20260105",24450,4850792],["20260106",24800,4174024],["20260107",25350,9461120],["20260108",26350,10106706],["20260109",28650,17655455],["20260112",28150,8383206],["20260113",28950,7973542],["20260114",28350,7752081],["20260115",30150,14217617],["20260116",29750,7707931],["20260119",31850,13986259],["20260120",30850,7879206],["20260121",30550,6837329],["20260122",30100,6333894],["20260123",30400,5169454],["20260126",29900,4473843],["20260127",30300,5506371],["20260128",30200,5186699],["20260129",29800,5954094],["20260130",29450,4581402],["20260202",27400,7867505],["20260203",28650,4349684],["20260204",29250,3808979],["20260205",28100,4561981],["20260206",27500,4132311],["20260209",27950,3048535],["20260210",27850,3195433],["20260211",28000,3056046],["20260212",28150,3276405],["20260213",27700,4016587],["20260219",28900,4320725],["20260220",29500,4746560],["20260223",29250,3901161],["20260224",29000,3285653],["20260225",28950,3242793],["20260226",28700,3985120],["20260227",28950,5960960],["20260303",28000,8079601],["20260304",23500,9682363],["20260305",27200,7460215],["20260306",27600,4474681],["20260309",28550,9475420],["20260310",27850,6007838],["20260311",28800,8783284],["20260312",30850,16051728],["20260313",30700,10586604],["20260316",28750,7119239],["20260317",29150,5136148],["20260318",29100,4223905],["20260319",28500,2252176],["20260320",28550,5947337],["20260323",26000,7716407],["20260324",26400,3598063],["20260325",26850,3901636],["20260326",26350,2633814],["20260327",26000,3215404],["20260330",24500,6468387],["20260331",24450,6237363],["20260401",27000,6677308],["20260402",26900,8177473],["20260403",27900,4444306],["20260406",27000,2511576],["20260407",26800,2298734],["20260408",28300,3725176],["20260409",28150,4456036],["20260410",28550,3057410],["20260413",27600,3225328],["20260414",27900,3450573],["20260415",28100,3562619],["20260416",28700,4104793],["20260417",29050,3466991],["20260420",28550,2830919],["20260421",30200,7744560],["20260422",31800,13693156],["20260423",34000,24473941],["20260424",34400,11182486],["20260427",33450,8131764],["20260428",33350,5172968],["20260429",33000,4029344],["20260430",32350,4422860],["20260504",32250,8153424],["20260506",31850,6287836],["20260507",33700,10126534],["20260508",31950,7842517],["20260511",33950,15532322],["20260512",31400,13967315],["20260513",31050,7381743],["20260514",30150,8383407],["20260515",29300,8257612],["20260518",29550,6497447],["20260519",28550,4786989],["20260520",27650,5243143],["20260521",28650,3871343],["20260522",29500,3959836],["20260526",30450,5655369],["20260527",29450,5494897],["20260528",28400,4914422],["20260529",27950,7575227],["20260601",27550,5153277],["20260602",27700,11983620],["20260604",28400,9541471],["20260605",27750,5511503],["20260608",26100,4092220],["20260609",25850,5590102],["20260610",26000,5349329],["20260611",25300,5283301],["20260612",26900,4967296],["20260615",28650,4610656],["20260616",28100,4700796],["20260617",28950,5929084],["20260618",27700,3766273],["20260619",27550,6326331],["20260622",26200,3240196],["20260623",24300,5128881],["20260624",24600,3518694],["20260625",23800,3505032],["20260626",23000,6379087],["20260629",24450,4245846],["20260630",23300,4048562],["20260701",23750,3891175],["20260702",22950,5226906],["20260703",23500,4305380],["20260706",23700,3769248],["20260707",22450,4800796],["20260708",21150,5522584],["20260709",20950,5401486],["20260710",22350,4233790],["20260713",22050,4077846],["20260714",21250,4101468],["20260715",21850,3085320],["20260716",22300,3737922],["20260720",20950,2595065],["20260721",21250,2681627],["20260722",21600,2980437],["20260723",23650,4185660],["20260724",22900,2926018],["20260727",22650,3150931],["20260728",20700,3471198],["20260729",19400,6094913],["20260730",20550,6072939]],"detail_json":"https://aikstockdata.com/data/public/s/010140.json","page_url":"https://aikstockdata.com/s/010140.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."}}