{"schema_version":"1.0","@type":"Dataset","code":"018260","name_ko":"삼성에스디에스","name":"삼성에스디에스(018260) 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",178200,234468],["20250723",173900,237848],["20250724",160400,720578],["20250725",159600,395174],["20250728",157300,363383],["20250729",157500,271443],["20250730",159600,291075],["20250731",159700,180134],["20250801",152500,304806],["20250804",154400,215877],["20250805",154800,132141],["20250806",154300,138687],["20250807",155500,152240],["20250808",154500,117034],["20250811",153700,59600],["20250812",152000,146758],["20250813",152000,186882],["20250814",151400,221685],["20250818",150800,87893],["20250819",149600,141464],["20250820",147700,165227],["20250821",146700,84396],["20250822",147700,78736],["20250825",149800,119427],["20250826",147100,172209],["20250827",146000,92683],["20250828",147400,119159],["20250829",147300,99572],["20250901",146400,64987],["20250902",145900,104108],["20250903",146300,66602],["20250904",150100,172930],["20250905",151500,144234],["20250908",154300,218782],["20250909",161300,369091],["20250910",161800,259700],["20250911",163500,312481],["20250912",167100,257147],["20250915",167600,143393],["20250916",166600,117489],["20250917",164000,127730],["20250918",166000,113613],["20250919",163300,267988],["20250922",164500,109699],["20250923",167200,241261],["20250924",164300,137722],["20250925",165400,161982],["20250926",161700,125110],["20250929",166600,239213],["20250930",164200,121075],["20251001",166600,156640],["20251002",166700,594633],["20251010",169500,346857],["20251013",166800,173672],["20251014",165500,289552],["20251015",165100,134191],["20251016",167600,200497],["20251017",165500,220623],["20251020",168600,190640],["20251021",165500,192125],["20251022",168000,103749],["20251023",163700,182648],["20251024",168000,143712],["20251027",172700,225458],["20251028",169400,132063],["20251029",180500,533210],["20251030",168400,410966],["20251031",183000,678492],["20251103",181600,491172],["20251104",188800,759722],["20251105",177800,394334],["20251106",173000,239567],["20251107",168800,155672],["20251110",174700,181800],["20251111",173300,180784],["20251112",175300,148897],["20251113",172600,203332],["20251114",167600,159355],["20251117",168200,121397],["20251118",163100,157782],["20251119",164200,204154],["20251120",168400,171199],["20251121",169000,148050],["20251124",166800,196482],["20251125",167800,100784],["20251126",169300,177714],["20251127",169300,128923],["20251128",168500,100963],["20251201",169700,84800],["20251202",170800,135017],["20251203",172100,161188],["20251204",177500,242888],["20251205",176000,174146],["20251208",174600,146518],["20251209",176900,119909],["20251210",173500,110053],["20251211",174400,153402],["20251212",175700,115191],["20251215",174100,83468],["20251216",172700,107024],["20251217",172400,83993],["20251218",169900,66301],["20251219",171800,125390],["20251222",169900,152243],["20251223",169700,110779],["20251224",169500,82197],["20251226",170600,98399],["20251229",171500,80341],["20251230",171500,127083],["20260102",175100,193490],["20260105",177100,148516],["20260106",181100,217071],["20260107",177700,199907],["20260108",175500,154488],["20260109",172700,124349],["20260112",175200,140954],["20260113",182700,288995],["20260114",180700,150858],["20260115",174900,335447],["20260116",180000,369555],["20260119",183900,222724],["20260120",179800,230777],["20260121",176700,162877],["20260122",169200,583183],["20260123",174500,441588],["20260126",172200,271684],["20260127",176500,361107],["20260128",176500,278522],["20260129",177000,274938],["20260130",173100,260956],["20260202",167900,228079],["20260203",171300,171342],["20260204",172700,149462],["20260205",168300,149153],["20260206",165500,185610],["20260209",167800,138816],["20260210",169700,149358],["20260211",171700,202840],["20260212",172500,159143],["20260213",170400,126919],["20260219",171600,155835],["20260220",172300,279236],["20260223",175600,235312],["20260224",174700,188008],["20260225",178700,318940],["20260226",191300,704189],["20260227",195000,567597],["20260303",177600,369574],["20260304",156200,482591],["20260305",166900,323081],["20260306",163900,232640],["20260309",158600,252096],["20260310",162500,262631],["20260311",163500,184512],["20260312",162000,312158],["20260313",160900,166983],["20260316",158500,112652],["20260317",163200,190231],["20260318",167100,172711],["20260319",161500,161856],["20260320",162600,181224],["20260323",152400,158770],["20260324",157100,91422],["20260325",159500,130458],["20260326",156100,136727],["20260327",156300,113250],["20260330",153300,105264],["20260331",150100,201404],["20260401",156100,167274],["20260402",150600,209660],["20260403",152200,102685],["20260406",152400,88740],["20260407",151300,118637],["20260408",154000,239712],["20260409",148300,416744],["20260410",148700,226783],["20260413",148700,163184],["20260414",151500,124110],["20260415",178600,1439554],["20260416",191000,1002550],["20260417",182500,320084],["20260420",179800,308217],["20260421",180200,285741],["20260422",180100,237449],["20260423",178400,561285],["20260424",169800,591907],["20260427",169800,209120],["20260428",172500,373476],["20260429",170200,200023],["20260430",166200,259977],["20260504",166900,179036],["20260506",170000,478921],["20260507",176600,427920],["20260508",175400,279441],["20260511",173700,293695],["20260512",179300,1025780],["20260513",179300,484515],["20260514",182900,593433],["20260515",189000,1871174],["20260518",180600,599783],["20260519",171000,461703],["20260520",164800,368587],["20260521",185300,548521],["20260522",194700,638590],["20260526",201500,597195],["20260527",261500,3130289],["20260528",248500,1432832],["20260529",299000,3883357],["20260601",362000,2957725],["20260602",300500,2032779],["20260604",268000,831325],["20260605",252500,611726],["20260608",236000,676486],["20260609",252500,1111312],["20260610",225000,628866],["20260611",229500,644744],["20260612",237000,692880],["20260615",239500,343440],["20260616",238000,287341],["20260617",232500,245970],["20260618",221000,425475],["20260619",212000,517235],["20260622",208500,297725],["20260623",191600,507647],["20260624",189800,367985],["20260625",190600,282655],["20260626",189900,880781],["20260629",198700,485581],["20260630",190800,307882],["20260701",197400,260145],["20260702",201500,674515],["20260703",195400,378850],["20260706",193300,223806],["20260707",205000,546343],["20260708",194300,309607],["20260709",188300,304373],["20260710",199600,263246],["20260713",190200,271934],["20260714",193000,285009],["20260715",199300,233047],["20260716",199300,235615],["20260720",185800,235833],["20260721",191500,231524],["20260722",196000,231372],["20260723",218000,402845],["20260724",209500,232503],["20260727",217500,537015],["20260728",200500,319894],["20260729",197300,513738],["20260730",198700,398107]],"detail_json":"https://aikstockdata.com/data/public/s/018260.json","page_url":"https://aikstockdata.com/s/018260.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."}}