{"schema_version":"1.0","@type":"Dataset","code":"016360","name_ko":"삼성증권","name":"삼성증권(016360) 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",72800,478395],["20250723",72500,336238],["20250724",71600,491100],["20250725",72400,319689],["20250728",70200,451037],["20250729",71000,228906],["20250730",71000,279131],["20250731",70800,335015],["20250801",66900,553391],["20250804",68000,288716],["20250805",70100,368963],["20250806",70800,201077],["20250807",70600,240838],["20250808",70000,150587],["20250811",67800,381459],["20250812",68700,376146],["20250813",69100,244012],["20250814",68800,316669],["20250818",68300,190148],["20250819",68000,178595],["20250820",67300,305890],["20250821",66900,200382],["20250822",67100,161590],["20250825",68900,252359],["20250826",67800,261700],["20250827",68100,119587],["20250828",69300,270768],["20250829",68800,167852],["20250901",68000,138553],["20250902",68100,102255],["20250903",68500,105938],["20250904",68300,177448],["20250905",68400,103305],["20250908",69500,184201],["20250909",72600,716808],["20250910",74200,469801],["20250911",73700,673260],["20250912",74000,244735],["20250915",75500,425887],["20250916",75500,278584],["20250917",74500,245627],["20250918",75400,333185],["20250919",75400,269572],["20250922",76300,291432],["20250923",74300,281544],["20250924",72900,268629],["20250925",72400,244002],["20250926",71400,239998],["20250929",72200,176774],["20250930",71700,153432],["20251001",71200,181277],["20251002",72400,433504],["20251010",73300,291173],["20251013",71700,296885],["20251014",72300,319411],["20251015",74900,363748],["20251016",75600,352380],["20251017",74400,371665],["20251020",79000,721749],["20251021",76900,652286],["20251022",77100,299776],["20251023",75700,303327],["20251024",77500,426479],["20251027",78600,630696],["20251028",77900,330195],["20251029",77800,355652],["20251030",77600,480011],["20251031",77300,430808],["20251103",77800,344892],["20251104",74700,571804],["20251105",73400,546223],["20251106",75800,519179],["20251107",73500,330707],["20251110",78400,560758],["20251111",76300,450000],["20251112",83300,1245758],["20251113",82200,579866],["20251114",80400,368228],["20251117",80400,286271],["20251118",77800,380175],["20251119",77800,348099],["20251120",79600,397933],["20251121",77100,304402],["20251124",79300,470805],["20251125",77600,258089],["20251126",80400,282464],["20251127",79500,234614],["20251128",78800,220394],["20251201",79300,206796],["20251202",80700,328682],["20251203",81700,409339],["20251204",81300,245656],["20251205",81800,243967],["20251208",81300,183509],["20251209",80700,277679],["20251210",79300,274822],["20251211",78100,457609],["20251212",80100,261320],["20251215",78600,217682],["20251216",78900,298136],["20251217",78600,275609],["20251218",79000,245692],["20251219",78900,323312],["20251222",79600,267953],["20251223",79500,334560],["20251224",79700,336585],["20251226",79900,716547],["20251229",76200,898807],["20251230",75400,589399],["20260102",75900,572043],["20260105",76400,547460],["20260106",79200,812906],["20260107",77300,511660],["20260108",76700,560822],["20260109",76900,303277],["20260112",76600,401256],["20260113",78500,454233],["20260114",81000,760770],["20260115",82400,506133],["20260116",83600,576944],["20260119",83500,458393],["20260120",82800,396658],["20260121",81600,310436],["20260122",83800,539630],["20260123",86100,734885],["20260126",83200,549114],["20260127",85700,511653],["20260128",88300,712984],["20260129",91700,803377],["20260130",90600,717204],["20260202",83700,664546],["20260203",93000,823970],["20260204",92600,527165],["20260205",89600,515914],["20260206",88700,462751],["20260209",92600,647008],["20260210",95600,697120],["20260211",95900,397803],["20260212",97100,682129],["20260213",101000,1264744],["20260219",111500,1295860],["20260220",114500,1251243],["20260223",109400,932538],["20260224",107900,738753],["20260225",110100,643622],["20260226",111100,600439],["20260227",106800,702392],["20260303",100500,642095],["20260304",88000,957753],["20260305",95200,815121],["20260306",95900,464259],["20260309",91600,555417],["20260310",93400,468320],["20260311",97800,640555],["20260312",96000,526660],["20260313",95300,337452],["20260316",96600,363045],["20260317",97400,437888],["20260318",101500,480542],["20260319",98600,413300],["20260320",102300,1517214],["20260323",94200,482927],["20260324",94600,404576],["20260325",97800,292353],["20260326",94500,283903],["20260327",97600,414979],["20260330",94700,329437],["20260331",92400,412872],["20260401",98400,329307],["20260402",92600,395004],["20260403",93400,212401],["20260406",96200,264461],["20260407",95200,259078],["20260408",104400,544348],["20260409",103000,403055],["20260410",106800,363697],["20260413",105900,352060],["20260414",111400,450390],["20260415",111100,379593],["20260416",110600,275501],["20260417",110000,222514],["20260420",109200,188916],["20260421",110400,245532],["20260422",109400,299012],["20260423",111800,433081],["20260424",111600,229581],["20260427",112700,360261],["20260428",111200,283913],["20260429",108700,393129],["20260430",107500,345731],["20260504",137900,4185136],["20260506",149500,4337039],["20260507",145200,1432624],["20260508",137200,1204937],["20260511",135200,1101902],["20260512",128000,1443435],["20260513",127900,827091],["20260514",130000,709910],["20260515",123200,924999],["20260518",119900,603451],["20260519",114500,526515],["20260520",112700,491826],["20260521",122400,557869],["20260522",129900,937418],["20260526",126800,609884],["20260527",124200,584503],["20260528",120800,527616],["20260529",119800,590178],["20260601",124500,772868],["20260602",120600,790629],["20260604",127000,774906],["20260605",123400,618179],["20260608",110100,618301],["20260609",117500,581428],["20260610",112200,499737],["20260611",111800,748076],["20260612",118800,508672],["20260615",122500,587444],["20260616",124600,799001],["20260617",123900,340249],["20260618",119200,449965],["20260619",118900,589271],["20260622",114000,373485],["20260623",108000,517407],["20260624",107500,489282],["20260625",110800,455863],["20260626",103800,630008],["20260629",109700,551787],["20260630",108500,395640],["20260701",112700,411797],["20260702",107900,374930],["20260703",119100,867518],["20260706",121300,883151],["20260707",115600,476058],["20260708",111700,518224],["20260709",106600,503290],["20260710",112000,612085],["20260713",108800,452332],["20260714",101900,604987],["20260715",111100,555492],["20260716",107700,308625],["20260720",101700,349077],["20260721",103100,336422],["20260722",101600,333449],["20260723",104900,285687],["20260724",100300,449846],["20260727",101400,268056],["20260728",93000,784562],["20260729",87900,680702],["20260730",90300,543457]],"detail_json":"https://aikstockdata.com/data/public/s/016360.json","page_url":"https://aikstockdata.com/s/016360.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."}}