{"schema_version":"1.0","@type":"Dataset","code":"032830","name_ko":"삼성생명","name":"삼성생명(032830) 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",131300,194868],["20250723",129100,324956],["20250724",128200,432325],["20250725",128500,234429],["20250728",124500,200625],["20250729",126100,154080],["20250730",127300,188495],["20250731",125900,221388],["20250801",119700,307245],["20250804",120200,324215],["20250805",123100,209216],["20250806",124100,101954],["20250807",124200,188041],["20250808",123400,115731],["20250811",123600,126659],["20250812",123900,248523],["20250813",125300,215631],["20250814",128500,294690],["20250818",127500,313241],["20250819",129000,325040],["20250820",129800,474038],["20250821",139400,572232],["20250822",139400,619856],["20250825",141000,328691],["20250826",139100,304696],["20250827",138700,142863],["20250828",144100,370389],["20250829",143100,222555],["20250901",143800,224013],["20250902",151700,481176],["20250903",149000,364546],["20250904",149000,196003],["20250905",149900,235180],["20250908",150400,156076],["20250909",157500,381389],["20250910",158600,332293],["20250911",160900,346442],["20250912",159900,247275],["20250915",160600,274333],["20250916",160100,196724],["20250917",155200,329091],["20250918",154900,271319],["20250919",153400,287863],["20250922",155800,326891],["20250923",157600,184399],["20250924",152800,231594],["20250925",150200,257759],["20250926",152000,353127],["20250929",155300,240483],["20250930",156600,320723],["20251001",155100,178898],["20251002",159100,471758],["20251010",160000,439164],["20251013",157100,276579],["20251014",167000,455873],["20251015",162200,355347],["20251016",163100,236718],["20251017",156700,241728],["20251020",159700,200202],["20251021",159700,223710],["20251022",159600,127534],["20251023",162100,220573],["20251024",162600,235412],["20251027",162000,231899],["20251028",160100,229901],["20251029",159600,311936],["20251030",157400,403743],["20251031",154300,1670865],["20251103",152100,683947],["20251104",151100,333216],["20251105",150000,319753],["20251106",156000,436145],["20251107",152000,379418],["20251110",158900,374488],["20251111",159400,270016],["20251112",167000,342111],["20251113",168400,332016],["20251114",153600,448722],["20251117",153600,239010],["20251118",148700,271841],["20251119",148200,168318],["20251120",147500,188877],["20251121",146400,135170],["20251124",144800,380948],["20251125",146700,191417],["20251126",151600,203495],["20251127",153400,149611],["20251128",152900,303120],["20251201",153800,160474],["20251202",155400,242263],["20251203",156500,294615],["20251204",157000,338924],["20251205",158200,242022],["20251208",155800,169357],["20251209",157500,204974],["20251210",154400,172150],["20251211",153100,401147],["20251212",155500,440181],["20251215",152900,139723],["20251216",151700,164556],["20251217",153600,168918],["20251218",151800,188677],["20251219",155000,183439],["20251222",160300,259968],["20251223",163900,345765],["20251224",163700,225245],["20251226",162500,252266],["20251229",157600,269685],["20251230",157600,251135],["20260102",156300,266320],["20260105",164100,427934],["20260106",165400,170555],["20260107",162000,239863],["20260108",159200,356761],["20260109",159500,237528],["20260112",158100,214913],["20260113",159100,196706],["20260114",161900,200776],["20260115",161200,191341],["20260116",170600,625850],["20260119",167000,359620],["20260120",175200,432790],["20260121",174700,304851],["20260122",178800,465291],["20260123",185100,518798],["20260126",182200,304082],["20260127",187100,250715],["20260128",192200,407899],["20260129",192000,426793],["20260130",188300,437998],["20260202",179000,267951],["20260203",186300,273276],["20260204",197500,520691],["20260205",191700,347872],["20260206",184300,344188],["20260209",193000,324928],["20260210",197700,347107],["20260211",200000,248463],["20260212",205000,319058],["20260213",205500,275781],["20260219",209000,394865],["20260220",219000,527945],["20260223",232000,1080275],["20260224",224000,498247],["20260225",246000,838515],["20260226",239000,906126],["20260227",230000,672911],["20260303",221500,633693],["20260304",197500,624203],["20260305",214000,542592],["20260306",210000,353025],["20260309",200500,339266],["20260310",211500,255956],["20260311",226500,520055],["20260312",218500,526197],["20260313",216000,436847],["20260316",212000,236922],["20260317",217000,208804],["20260318",235000,598488],["20260319",230500,234935],["20260320",231500,569040],["20260323",217500,481137],["20260324",222000,312515],["20260325",227500,493421],["20260326",222000,384833],["20260327",223000,310598],["20260330",219500,286890],["20260331",210500,347780],["20260401",227000,381511],["20260402",217000,351480],["20260403",221000,141907],["20260406",226000,163542],["20260407",222000,209007],["20260408",238500,402137],["20260409",230000,453988],["20260410",234500,324396],["20260413",235000,381274],["20260414",246000,431551],["20260415",258000,423868],["20260416",258000,280130],["20260417",253500,170779],["20260420",253500,173309],["20260421",256000,208078],["20260422",247500,282061],["20260423",255500,476920],["20260424",244500,275279],["20260427",250000,328458],["20260428",252000,293762],["20260429",252000,191784],["20260430",249500,1573209],["20260504",265000,694674],["20260506",298000,787419],["20260507",300000,549698],["20260508",295000,389032],["20260511",299500,469336],["20260512",299500,537010],["20260513",306000,331525],["20260514",330000,622246],["20260515",310000,665867],["20260518",313500,394802],["20260519",312000,562673],["20260520",312000,479750],["20260521",355000,436740],["20260522",364500,424209],["20260526",348000,464462],["20260527",354500,424017],["20260528",357500,474676],["20260529",388500,789483],["20260601",410000,669413],["20260602",480000,772311],["20260604",438000,1025694],["20260605",412500,509906],["20260608",375500,551825],["20260609",393000,492974],["20260610",368000,679195],["20260611",365000,762495],["20260612",385500,398960],["20260615",423000,445849],["20260616",431000,251317],["20260617",447000,343520],["20260618",469000,558690],["20260619",497000,681949],["20260622",450500,539124],["20260623",425000,710092],["20260624",433000,708886],["20260625",447000,575517],["20260626",432500,436390],["20260629",408500,515300],["20260630",401000,514927],["20260701",387000,468913],["20260702",370500,476440],["20260703",383000,465820],["20260706",393500,271668],["20260707",375000,349281],["20260708",346000,554995],["20260709",326000,770711],["20260710",340500,814715],["20260713",326000,415904],["20260714",317000,581945],["20260715",337500,515532],["20260716",331000,361459],["20260720",301500,567164],["20260721",316000,638066],["20260722",320000,345636],["20260723",329500,367666],["20260724",318000,234813],["20260727",311500,194030],["20260728",285000,442214],["20260729",265500,581469],["20260730",264000,617177]],"detail_json":"https://aikstockdata.com/data/public/s/032830.json","page_url":"https://aikstockdata.com/s/032830.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."}}