{"schema_version":"1.0","@type":"Dataset","code":"029780","name_ko":"삼성카드","name":"삼성카드(029780) 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",53000,67252],["20250723",53400,65161],["20250724",53300,61803],["20250725",52600,75311],["20250728",48900,200389],["20250729",49300,67929],["20250730",49750,47829],["20250731",49800,60577],["20250801",48950,83387],["20250804",49450,48213],["20250805",50200,54009],["20250806",50400,50362],["20250807",50400,35975],["20250808",50700,30134],["20250811",50400,32535],["20250812",50200,40587],["20250813",50100,25275],["20250814",50600,41017],["20250818",50000,59344],["20250819",50000,23570],["20250820",49900,63196],["20250821",49750,23686],["20250822",50300,37085],["20250825",50600,32572],["20250826",50100,24607],["20250827",49750,38147],["20250828",50400,35667],["20250829",50500,25376],["20250901",50600,39489],["20250902",51300,49677],["20250903",50700,35136],["20250904",50800,30300],["20250905",50600,30791],["20250908",50800,28294],["20250909",51900,58663],["20250910",53100,65653],["20250911",53700,170478],["20250912",52800,86173],["20250915",53300,62894],["20250916",53800,75334],["20250917",53100,54080],["20250918",53200,51771],["20250919",51500,158160],["20250922",51800,54142],["20250923",51500,62397],["20250924",51500,50671],["20250925",51500,48116],["20250926",51500,52857],["20250929",52200,52543],["20250930",52300,38974],["20251001",50700,56425],["20251002",50600,116302],["20251010",49550,123916],["20251013",49400,50096],["20251014",49050,57226],["20251015",49300,50598],["20251016",49650,59465],["20251017",49450,68059],["20251020",49800,79488],["20251021",49700,55090],["20251022",50000,45748],["20251023",49400,56160],["20251024",49400,74083],["20251027",50300,74648],["20251028",50200,57622],["20251029",50100,66092],["20251030",49650,80469],["20251031",49550,59239],["20251103",49600,49599],["20251104",49500,70291],["20251105",49650,69661],["20251106",51000,114905],["20251107",51100,63821],["20251110",52000,78220],["20251111",51800,77907],["20251112",52800,61631],["20251113",53100,95378],["20251114",52900,71075],["20251117",53600,91097],["20251118",53000,78233],["20251119",53900,117952],["20251120",53000,76111],["20251121",53600,72781],["20251124",53500,60055],["20251125",54000,81468],["20251126",54900,70450],["20251127",54700,41823],["20251128",54900,43308],["20251201",54700,37499],["20251202",55100,40916],["20251203",54400,55426],["20251204",54100,68310],["20251205",54200,55822],["20251208",54000,33696],["20251209",53500,47293],["20251210",53300,34263],["20251211",55500,327377],["20251212",57300,396013],["20251215",54800,77540],["20251216",56000,91187],["20251217",55400,51775],["20251218",54800,51673],["20251219",54600,136620],["20251222",55700,44019],["20251223",56100,29390],["20251224",56400,34930],["20251226",56000,58454],["20251229",56200,48630],["20251230",55900,55931],["20260102",54300,61165],["20260105",53900,52528],["20260106",54000,44633],["20260107",52900,80015],["20260108",52200,88237],["20260109",52300,42345],["20260112",51700,87303],["20260113",52300,94951],["20260114",52300,54019],["20260115",52400,90821],["20260116",52800,61906],["20260119",52900,64894],["20260120",53600,76945],["20260121",53600,85761],["20260122",53600,57995],["20260123",55200,82148],["20260126",54800,89410],["20260127",56100,55115],["20260128",56400,105100],["20260129",57200,120656],["20260130",56800,101932],["20260202",54900,87820],["20260203",56500,66616],["20260204",57200,87294],["20260205",58200,105193],["20260206",58900,99105],["20260209",59300,81744],["20260210",60600,134288],["20260211",60900,123952],["20260212",61500,227277],["20260213",62300,126664],["20260219",63800,139532],["20260220",67400,153601],["20260223",66300,148920],["20260224",64000,143833],["20260225",63400,125445],["20260226",63100,108237],["20260227",63000,89200],["20260303",61900,103556],["20260304",57300,203957],["20260305",59500,126319],["20260306",59300,71625],["20260309",58200,98058],["20260310",58800,102855],["20260311",59500,72228],["20260312",60700,111832],["20260313",59100,104315],["20260316",58200,73666],["20260317",58600,86227],["20260318",60100,143714],["20260319",59800,84823],["20260320",59700,103263],["20260323",59000,149796],["20260324",59200,150884],["20260325",56400,198526],["20260326",54500,129993],["20260327",55000,125189],["20260330",53800,106863],["20260331",53100,141713],["20260401",53200,154641],["20260402",51600,139001],["20260403",52100,87331],["20260406",52900,83964],["20260407",53000,67802],["20260408",53600,122342],["20260409",54200,116581],["20260410",55000,75325],["20260413",53100,103245],["20260414",54300,110199],["20260415",54300,118435],["20260416",54700,100961],["20260417",54400,115457],["20260420",54400,83949],["20260421",54000,70174],["20260422",54100,93927],["20260423",54500,123260],["20260424",53800,85773],["20260427",53000,139136],["20260428",53600,109389],["20260429",53000,109550],["20260430",53300,140081],["20260504",52500,120715],["20260506",51600,315715],["20260507",51600,188228],["20260508",50900,160017],["20260511",50200,140154],["20260512",49450,262594],["20260513",48850,154490],["20260514",51000,181605],["20260515",50800,336215],["20260518",48800,124126],["20260519",49150,129172],["20260520",48350,129139],["20260521",47900,176480],["20260522",48200,102271],["20260526",47650,127353],["20260527",46850,138628],["20260528",46950,189361],["20260529",46150,156883],["20260601",45850,158611],["20260602",46750,159170],["20260604",46050,139627],["20260605",46000,112046],["20260608",45200,136638],["20260609",45350,110117],["20260610",46200,125276],["20260611",47150,690769],["20260612",51500,852800],["20260615",51700,421302],["20260616",53300,791474],["20260617",49650,173855],["20260618",49600,120310],["20260619",49550,168166],["20260622",46950,128147],["20260623",46550,109414],["20260624",45800,127611],["20260625",46400,70308],["20260626",46050,100277],["20260629",46750,85854],["20260630",47950,80782],["20260701",47200,65806],["20260702",48200,100412],["20260703",49850,128475],["20260706",48750,94461],["20260707",49150,72962],["20260708",48850,72243],["20260709",51700,157176],["20260710",48400,156943],["20260713",47800,87099],["20260714",47850,146855],["20260715",47550,106335],["20260716",47050,81429],["20260720",47900,85938],["20260721",47350,62447],["20260722",47500,69871],["20260723",48150,71908],["20260724",48800,64579],["20260727",50200,125505],["20260728",47450,98524],["20260729",47400,126502],["20260730",47350,104055]],"detail_json":"https://aikstockdata.com/data/public/s/029780.json","page_url":"https://aikstockdata.com/s/029780.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."}}