{"schema_version":"1.0","@type":"Dataset","code":"028260","name_ko":"삼성물산","name":"삼성물산(028260) 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",170200,439622],["20250723",170000,357200],["20250724",168900,305515],["20250725",168600,209676],["20250728",167500,272571],["20250729",172900,624179],["20250730",175500,404699],["20250731",168500,702381],["20250801",161700,456592],["20250804",161700,183195],["20250805",162600,228920],["20250806",162900,213161],["20250807",165100,217014],["20250808",162800,288243],["20250811",162700,171802],["20250812",160300,196349],["20250813",161400,191756],["20250814",163900,362917],["20250818",161500,191040],["20250819",160500,198380],["20250820",159000,268765],["20250821",162100,180602],["20250822",167200,351749],["20250825",166600,189191],["20250826",162800,317007],["20250827",163400,170337],["20250828",169100,546772],["20250829",167800,186711],["20250901",166400,141583],["20250902",168000,157174],["20250903",171300,251919],["20250904",174300,420913],["20250905",175000,193402],["20250908",175200,208552],["20250909",178500,478063],["20250910",182400,486104],["20250911",186500,614829],["20250912",183000,337472],["20250915",195900,895258],["20250916",195900,358816],["20250917",193000,319257],["20250918",196700,460586],["20250919",196400,617453],["20250922",197700,248291],["20250923",197700,244582],["20250924",193700,372155],["20250925",190300,238353],["20250926",187900,286185],["20250929",188000,240724],["20250930",184600,372202],["20251001",188500,211186],["20251002",197800,649135],["20251010",202500,435805],["20251013",201500,260152],["20251014",194800,378860],["20251015",206000,386262],["20251016",217000,758091],["20251017",210500,433956],["20251020",208000,297367],["20251021",204500,350094],["20251022",208000,240437],["20251023",206000,249956],["20251024",209000,228437],["20251027",215500,381502],["20251028",207000,400693],["20251029",231000,1013687],["20251030",227000,540182],["20251031",226000,324733],["20251103",226500,310444],["20251104",221000,356030],["20251105",215500,340331],["20251106",217000,294311],["20251107",214000,231688],["20251110",224500,398170],["20251111",225500,356253],["20251112",228500,256593],["20251113",225000,269287],["20251114",219500,205063],["20251117",220500,156718],["20251118",214500,262223],["20251119",213000,235263],["20251120",224000,328703],["20251121",216000,408920],["20251124",218000,546634],["20251125",228500,468197],["20251126",236000,616934],["20251127",231500,368085],["20251128",225000,252125],["20251201",226500,236905],["20251202",224500,235117],["20251203",245500,934576],["20251204",240500,569040],["20251205",244000,296707],["20251208",251500,488434],["20251209",252000,329868],["20251210",247500,217246],["20251211",252000,375663],["20251212",255000,201019],["20251215",246500,305207],["20251216",243000,294052],["20251217",243000,221910],["20251218",239500,180965],["20251219",249000,377353],["20251222",244500,313717],["20251223",240500,235793],["20251224",240000,133920],["20251226",240500,214579],["20251229",241500,227840],["20251230",239500,205216],["20260102",245000,360079],["20260105",254500,435864],["20260106",260000,408885],["20260107",265000,541952],["20260108",270500,613747],["20260109",268500,375808],["20260112",267500,218294],["20260113",273500,517012],["20260114",283500,452750],["20260115",286000,429794],["20260116",290000,280126],["20260119",289000,324276],["20260120",296000,668593],["20260121",299000,281914],["20260122",297500,503524],["20260123",305500,408118],["20260126",297500,389178],["20260127",298000,462695],["20260128",302000,370055],["20260129",303000,435669],["20260130",301500,514418],["20260202",291000,397457],["20260203",315000,352121],["20260204",316500,329642],["20260205",306000,453918],["20260206",289500,779733],["20260209",312500,576983],["20260210",317000,336750],["20260211",316500,331350],["20260212",334000,577338],["20260213",318000,564408],["20260219",319500,507208],["20260220",331000,512739],["20260223",332000,426850],["20260224",338000,418201],["20260225",347000,550441],["20260226",360000,626910],["20260227",350500,677648],["20260303",317000,720785],["20260304",272000,993497],["20260305",293000,644944],["20260306",283500,504797],["20260309",270500,423716],["20260310",273000,493211],["20260311",283500,427416],["20260312",280500,271092],["20260313",280500,310180],["20260316",278500,315465],["20260317",279500,288986],["20260318",299000,524546],["20260319",291000,233252],["20260320",297500,626346],["20260323",274500,387487],["20260324",281500,340184],["20260325",289000,367791],["20260326",278000,357316],["20260327",269000,683519],["20260330",259500,583936],["20260331",253500,616965],["20260401",273000,460078],["20260402",264000,362147],["20260403",263000,259592],["20260406",269500,397245],["20260407",274000,362411],["20260408",309000,776090],["20260409",300000,398764],["20260410",302500,256873],["20260413",289500,395949],["20260414",296000,409310],["20260415",307500,403705],["20260416",306000,339116],["20260417",301500,190471],["20260420",300000,176568],["20260421",304000,311495],["20260422",301000,393769],["20260423",320000,706220],["20260424",311500,322709],["20260427",312000,231196],["20260428",309500,361853],["20260429",308500,330509],["20260430",298500,455000],["20260504",320000,638338],["20260506",375500,1745292],["20260507",405000,1222878],["20260508",422500,959566],["20260511",452000,1337572],["20260512",435000,965392],["20260513",428500,825293],["20260514",442000,826031],["20260515",396500,712137],["20260518",399500,489373],["20260519",380500,707368],["20260520",370500,600431],["20260521",418500,684854],["20260522",420500,459012],["20260526",411000,404582],["20260527",410500,539890],["20260528",399500,442727],["20260529",432500,1049549],["20260601",455000,1005218],["20260602",485500,866619],["20260604",535000,1331923],["20260605",460500,837033],["20260608",408500,542410],["20260609",429000,644486],["20260610",407500,631317],["20260611",410000,615013],["20260612",432000,732415],["20260615",495000,667754],["20260616",497000,480592],["20260617",490000,370049],["20260618",485500,431143],["20260619",491500,1429057],["20260622",520000,799994],["20260623",455000,957626],["20260624",481500,1136130],["20260625",519000,1056966],["20260626",494500,775707],["20260629",471000,726570],["20260630",468500,734101],["20260701",434000,870586],["20260702",406500,748737],["20260703",433500,663171],["20260706",449500,556041],["20260707",424500,526019],["20260708",395000,606631],["20260709",378500,980567],["20260710",391500,501429],["20260713",361000,572948],["20260714",354000,749944],["20260715",367000,704821],["20260716",346000,652157],["20260720",317500,674120],["20260721",343500,654894],["20260722",354000,546693],["20260723",360000,352487],["20260724",342000,334549],["20260727",339500,273529],["20260728",305000,639206],["20260729",285500,880125],["20260730",294000,854257]],"detail_json":"https://aikstockdata.com/data/public/s/028260.json","page_url":"https://aikstockdata.com/s/028260.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."}}