{"schema_version":"1.0","@type":"Dataset","code":"248170","name_ko":"샘표식품","name":"샘표식품(248170) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",26950,9051],["20250723",27100,12862],["20250724",26800,10127],["20250725",26950,6397],["20250728",26550,12698],["20250729",26650,6685],["20250730",26700,4013],["20250731",26800,4833],["20250801",26200,10009],["20250804",26200,3307],["20250805",26200,3472],["20250806",26400,2696],["20250807",26700,3801],["20250808",26800,9378],["20250811",26450,6208],["20250812",26200,8399],["20250813",26150,10074],["20250814",26600,17830],["20250818",26250,12908],["20250819",25850,14183],["20250820",26000,8362],["20250821",26050,9429],["20250822",26100,8327],["20250825",26150,3431],["20250826",26000,5687],["20250828",26300,4296],["20250829",25950,10925],["20250901",25950,6296],["20250902",26150,5081],["20250903",26050,3566],["20250904",26100,9266],["20250905",26250,5776],["20250908",26700,7121],["20250909",26800,10256],["20250910",26850,11489],["20250911",26950,7653],["20250912",27100,15772],["20250915",27200,9889],["20250916",26900,5607],["20250917",26900,9698],["20250918",27100,5144],["20250919",26750,8854],["20250922",26650,3404],["20250923",26600,4509],["20250924",26400,4624],["20250925",26400,2073],["20250926",26200,3032],["20250929",26300,3561],["20250930",26300,2051],["20251001",26150,6486],["20251002",26450,7258],["20251010",26500,8272],["20251013",26950,30337],["20251014",27650,39666],["20251015",27800,1401904],["20251016",27750,65118],["20251017",27900,367607],["20251020",28050,49540],["20251021",27700,41111],["20251023",27850,30624],["20251024",27650,23497],["20251027",27500,31793],["20251028",27650,13952],["20251029",27350,19403],["20251030",26750,35175],["20251031",26600,20685],["20251103",26400,20252],["20251104",26600,10468],["20251105",26500,18836],["20251106",26700,12322],["20251107",26400,14803],["20251110",26950,13127],["20251111",26700,9312],["20251112",27100,9271],["20251113",27150,7181],["20251114",28900,212451],["20251117",29350,101741],["20251118",28800,37846],["20251119",29250,38477],["20251120",30550,69163],["20251121",30000,28698],["20251124",29200,26256],["20251125",28750,13675],["20251126",29400,29352],["20251128",29350,18043],["20251201",29200,14577],["20251202",29550,9349],["20251203",29600,11363],["20251204",29550,11651],["20251205",29250,12278],["20251208",28900,11400],["20251209",28500,13623],["20251210",28500,6649],["20251211",29050,15378],["20251212",29000,9881],["20251215",29900,27622],["20251216",29450,15274],["20251217",29400,18843],["20251218",29200,19847],["20251219",29050,19310],["20251222",29200,8743],["20251223",29000,10817],["20251224",28600,17947],["20251226",28250,9828],["20251229",28050,11000],["20251230",28400,7762],["20260102",28450,7435],["20260105",28900,12679],["20260106",28850,9879],["20260107",28350,10944],["20260108",27750,15980],["20260109",28950,36987],["20260112",29500,23031],["20260113",29400,20934],["20260114",30950,60342],["20260115",30150,31418],["20260116",29450,24553],["20260119",29200,24735],["20260120",29700,27024],["20260121",29200,16106],["20260122",29700,30572],["20260123",29950,17512],["20260126",30050,18542],["20260127",29950,10470],["20260128",29800,18600],["20260129",29950,18826],["20260130",29950,18762],["20260202",29800,22138],["20260203",30300,28800],["20260204",30500,31970],["20260205",30050,24142],["20260206",29450,16467],["20260209",29650,33907],["20260210",30500,26793],["20260211",30200,10913],["20260212",30600,23203],["20260213",29050,78671],["20260219",29000,28165],["20260220",29150,20365],["20260223",30700,59122],["20260224",30300,15852],["20260225",30050,18598],["20260226",29500,200345],["20260227",29900,119918],["20260303",28700,34285],["20260304",26350,48208],["20260305",27950,23904],["20260306",27800,12652],["20260309",27050,45084],["20260310",27900,19139],["20260311",28050,15051],["20260312",28250,10707],["20260313",28400,16103],["20260316",28500,13641],["20260317",28800,19994],["20260318",28650,9801],["20260319",28350,5245],["20260320",28800,12591],["20260323",27850,14534],["20260324",28150,11436],["20260325",28500,7284],["20260326",28000,5753],["20260327",28300,9189],["20260330",28000,9659],["20260331",27600,10738],["20260401",28300,6027],["20260402",27300,18267],["20260403",27150,13214],["20260406",26850,11446],["20260407",27050,13530],["20260408",27100,17684],["20260409",27100,8914],["20260410",27700,13664],["20260413",27350,10243],["20260414",27550,6378],["20260415",27650,10494],["20260416",27800,13736],["20260417",27850,10157],["20260420",27550,16972],["20260421",27250,16511],["20260422",27200,11951],["20260423",27000,11748],["20260424",27200,25554],["20260427",27450,12002],["20260428",27400,11863],["20260429",27400,11587],["20260430",27250,5100],["20260504",27200,9220],["20260506",26950,25371],["20260507",26750,13719],["20260508",26700,20122],["20260511",26250,17263],["20260512",25650,25165],["20260513",25250,14274],["20260514",25850,20677],["20260515",25550,27214],["20260518",25800,19453],["20260519",25800,12584],["20260520",25100,13555],["20260521",25200,6602],["20260522",25500,8191],["20260526",24950,31512],["20260527",24300,16863],["20260528",24200,11372],["20260529",23800,9707],["20260601",23150,17099],["20260602",23150,15913],["20260604",23050,8725],["20260605",22800,15690],["20260608",22750,11957],["20260609",22950,8799],["20260610",22600,7059],["20260611",22900,11562],["20260612",23400,8254],["20260615",23450,7472],["20260616",23300,6123],["20260617",23000,6893],["20260618",22550,6179],["20260619",21950,20745],["20260622",21450,17693],["20260623",21450,17491],["20260624",21100,11513],["20260625",21000,17697],["20260626",20550,13464],["20260629",21900,7967],["20260630",21650,3398],["20260701",21700,8490],["20260702",21950,7872],["20260703",22100,6438],["20260706",22250,4160],["20260707",22450,4920],["20260708",22250,4313],["20260709",22050,4487],["20260710",22300,7753],["20260713",21950,4422],["20260714",21800,12700],["20260715",23300,85040],["20260716",23900,383027],["20260720",23000,87221],["20260721",22500,30634],["20260722",22500,26059],["20260723",22700,18525],["20260724",22900,13560],["20260727",23000,8445],["20260728",22500,11457],["20260729",21850,18090],["20260730",22250,8004]],"detail_json":"https://aikstockdata.com/data/public/s/248170.json","page_url":"https://aikstockdata.com/s/248170.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."}}