{"schema_version":"1.0","@type":"Dataset","code":"028050","name_ko":"삼성E&A","name":"삼성E&A(028050) 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",25300,468186],["20250723",24950,734950],["20250724",25500,1087087],["20250725",24250,1637743],["20250728",25200,1668046],["20250729",26700,2155143],["20250730",26400,905421],["20250731",26500,928846],["20250801",25800,912864],["20250804",25350,477960],["20250805",25750,586514],["20250806",26550,1063743],["20250807",26700,525570],["20250808",26850,516140],["20250811",27150,890690],["20250812",27500,940988],["20250813",27350,629171],["20250814",28150,1122144],["20250818",28250,533186],["20250819",28700,828854],["20250820",28350,692172],["20250821",28500,545041],["20250822",28550,492282],["20250825",28900,657669],["20250826",28800,713283],["20250827",30000,1287520],["20250828",28800,989414],["20250829",29100,583189],["20250901",29200,492329],["20250902",28850,569632],["20250903",28650,542808],["20250904",27750,1525474],["20250905",28250,593196],["20250908",28000,681785],["20250909",28000,656717],["20250910",28650,1024788],["20250911",28900,1118622],["20250912",28400,668540],["20250915",28500,554679],["20250916",28250,745834],["20250917",28050,537438],["20250918",28150,1104800],["20250919",28250,777233],["20250922",27750,490160],["20250923",28300,577198],["20250924",27900,366487],["20250925",27850,404232],["20250926",27150,472101],["20250929",27150,443407],["20250930",26800,512055],["20251001",27100,745295],["20251002",27150,738075],["20251010",27700,1008125],["20251013",27400,565673],["20251014",28100,1014522],["20251015",28300,750234],["20251016",28300,674855],["20251017",27850,838846],["20251020",27500,760899],["20251021",27950,618544],["20251022",28400,597411],["20251023",30300,2478566],["20251024",29300,1380051],["20251027",28400,1384403],["20251028",27300,1248089],["20251029",27500,714284],["20251030",27400,843355],["20251031",25950,1889045],["20251103",26500,681008],["20251104",26400,719837],["20251105",25850,909389],["20251106",26350,867725],["20251107",25550,566931],["20251110",25950,434970],["20251111",25900,651276],["20251112",26300,636307],["20251113",26300,530472],["20251114",26050,475574],["20251117",26300,373931],["20251118",25300,614345],["20251119",25600,478335],["20251120",25700,760817],["20251121",25250,498726],["20251124",25350,751543],["20251125",25100,505292],["20251126",25600,613534],["20251127",25800,300014],["20251128",25550,401678],["20251201",25500,701256],["20251202",25650,452690],["20251203",26000,438433],["20251204",25750,640694],["20251205",25950,711444],["20251208",25450,776831],["20251209",24600,1657691],["20251210",24700,549552],["20251211",24750,945946],["20251212",25400,799074],["20251215",25200,462217],["20251216",24900,2044088],["20251217",25200,487864],["20251218",24850,619929],["20251219",24950,901039],["20251222",25300,540509],["20251223",24850,557795],["20251224",24750,315062],["20251226",24400,372758],["20251229",24300,377941],["20251230",24050,716849],["20260102",23250,707001],["20260105",24350,747251],["20260106",24300,529535],["20260107",24150,754533],["20260108",24000,777021],["20260109",24600,651705],["20260112",25100,720693],["20260113",25500,671912],["20260114",25650,738675],["20260115",25900,955004],["20260116",25600,907996],["20260119",25050,716950],["20260120",25700,646897],["20260121",24900,693286],["20260122",24850,721649],["20260123",27000,3099137],["20260126",28850,3843100],["20260127",30200,2532145],["20260128",32150,2084496],["20260129",31450,1928912],["20260130",30800,1091945],["20260202",30800,1426002],["20260203",31650,1247967],["20260204",32100,895786],["20260205",31650,935079],["20260206",31850,949006],["20260209",33300,1288070],["20260210",32950,978595],["20260211",33250,763940],["20260212",33800,1121071],["20260213",33900,628532],["20260219",34950,922815],["20260220",35600,782866],["20260223",35700,979984],["20260224",36500,788509],["20260225",37650,1287750],["20260226",38950,947349],["20260227",36400,1321635],["20260303",35150,1515089],["20260304",30900,1500748],["20260305",33150,918106],["20260306",33450,604093],["20260309",32900,1472514],["20260310",31250,1835866],["20260311",31800,1386665],["20260312",31850,1227368],["20260313",32800,1127575],["20260316",31350,1426260],["20260317",31650,755744],["20260318",33300,1279626],["20260319",32600,818555],["20260320",35300,3479926],["20260323",35950,6856936],["20260324",33800,4372377],["20260325",33700,2869919],["20260326",32900,2474937],["20260327",33100,1781247],["20260330",33250,1441651],["20260331",35700,5708246],["20260401",37900,3550677],["20260402",35100,3387897],["20260403",40550,7790091],["20260406",45650,10809716],["20260407",47800,10975635],["20260408",50500,9394497],["20260409",51300,7591782],["20260410",51200,4589057],["20260413",49550,3119606],["20260414",51800,4349602],["20260415",52400,2963156],["20260416",50400,3276541],["20260417",49550,2485979],["20260420",49300,1834955],["20260421",51700,3496390],["20260422",50600,2364427],["20260423",50300,4019978],["20260424",52500,3611224],["20260427",54300,3433235],["20260428",56300,5811327],["20260429",54300,3042430],["20260430",53100,1773468],["20260504",55000,3029594],["20260506",53000,2161824],["20260507",64400,13927246],["20260508",62400,4360630],["20260511",58600,3866210],["20260512",54900,4610741],["20260513",53000,2207111],["20260514",54700,2141503],["20260515",50600,2899526],["20260518",49500,2040153],["20260519",49250,1827802],["20260520",47400,1893931],["20260521",51300,2139178],["20260522",53400,1673749],["20260526",54600,1995163],["20260527",51300,1825981],["20260528",50800,1669204],["20260529",52900,2373485],["20260601",50300,1840341],["20260602",49300,1640254],["20260604",49500,1274479],["20260605",48350,1101720],["20260608",44450,1209482],["20260609",46450,1475636],["20260610",47300,1356411],["20260611",45550,2088330],["20260612",47600,2522304],["20260615",52100,3424543],["20260616",56700,6517048],["20260617",52500,3680804],["20260618",49700,1944402],["20260619",48650,3472057],["20260622",49900,2135543],["20260623",44850,2180894],["20260624",43950,1741833],["20260625",43200,1189536],["20260626",41450,1530973],["20260629",47650,3001472],["20260630",47600,1630350],["20260701",51700,5588262],["20260702",49000,3121732],["20260703",48100,2740108],["20260706",48300,2097553],["20260707",47550,2044854],["20260708",43500,2509327],["20260709",42050,2660438],["20260710",44100,1827018],["20260713",41100,1719102],["20260714",40150,2548936],["20260715",42550,1486703],["20260716",40850,914936],["20260720",39200,1133403],["20260721",41300,1415172],["20260722",41300,1442516],["20260723",46650,7112328],["20260724",47600,4928841],["20260727",47650,1865410],["20260728",44150,2011830],["20260729",39750,2898163],["20260730",41000,2218636]],"detail_json":"https://aikstockdata.com/data/public/s/028050.json","page_url":"https://aikstockdata.com/s/028050.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."}}