{"schema_version":"1.0","@type":"Dataset","code":"252990","name_ko":"샘씨엔에스","name":"샘씨엔에스(252990) 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",4805,145039],["20250723",4750,105848],["20250724",4735,94625],["20250725",4740,53074],["20250728",5020,496587],["20250729",4935,200229],["20250730",5040,274572],["20250731",4985,164606],["20250801",4695,274540],["20250804",4600,243958],["20250805",4660,80853],["20250806",4660,96605],["20250807",4690,229132],["20250808",4705,157969],["20250811",4655,131305],["20250812",4605,143990],["20250813",4680,152754],["20250814",4590,173733],["20250818",4450,185939],["20250819",4420,75876],["20250820",4325,147515],["20250821",4340,83510],["20250822",4395,38980],["20250825",4540,99418],["20250826",4650,201930],["20250828",4755,220831],["20250829",4910,634764],["20250901",4780,163307],["20250902",4750,110100],["20250903",4750,62352],["20250904",4745,44812],["20250905",4800,92604],["20250908",4870,56204],["20250909",4970,180129],["20250910",5190,535187],["20250911",5310,425360],["20250912",5760,3567167],["20250915",5840,1331263],["20250916",5830,666573],["20250917",5790,570473],["20250918",6140,1577113],["20250919",6200,1058689],["20250922",6910,5594168],["20250923",7420,5554349],["20250924",7380,1820130],["20250925",6950,1586342],["20250926",6600,1328135],["20250929",6780,1274220],["20250930",6920,1311989],["20251001",7250,1994567],["20251002",7430,1949788],["20251010",7460,1413305],["20251013",7790,2194297],["20251014",7540,2009771],["20251015",7750,1522296],["20251016",7160,1721388],["20251017",7100,1383373],["20251020",7040,1099021],["20251021",6730,1631121],["20251023",6850,1136389],["20251024",7090,1768038],["20251027",7020,1450796],["20251028",7050,1728714],["20251029",7240,1054822],["20251030",7280,1191779],["20251031",7750,2226960],["20251103",8050,1963458],["20251104",7920,1831812],["20251105",8240,2281703],["20251106",7650,1748718],["20251107",7200,1275274],["20251110",7080,1156442],["20251111",7080,1275180],["20251112",7490,1224776],["20251113",7200,820799],["20251114",6660,915776],["20251117",6790,739524],["20251118",6940,1150542],["20251119",6870,1109051],["20251120",6710,857692],["20251121",6290,790188],["20251124",6840,1681324],["20251125",7240,1227138],["20251126",7000,1151509],["20251128",7420,1244184],["20251201",7410,748973],["20251202",7190,2128542],["20251203",7350,717247],["20251204",7210,724002],["20251205",7250,544123],["20251208",7180,425734],["20251209",7100,460856],["20251210",7070,343293],["20251211",6960,401884],["20251212",7100,308803],["20251215",6870,362545],["20251216",6680,418984],["20251217",6790,354596],["20251218",6630,240768],["20251219",6530,472456],["20251222",6770,487246],["20251223",6560,267057],["20251224",6380,527793],["20251226",6680,447444],["20251229",6720,314894],["20251230",6730,372729],["20260102",6970,627551],["20260105",6940,870607],["20260106",7080,823193],["20260107",6610,1521164],["20260108",6260,1033832],["20260109",6260,475592],["20260112",6550,658514],["20260113",6580,992697],["20260114",6480,432420],["20260115",6550,400971],["20260116",6400,327040],["20260119",6600,807319],["20260120",7050,1777341],["20260121",7820,6428034],["20260122",8150,3839664],["20260123",8320,2256878],["20260126",8640,2603412],["20260127",9250,2493439],["20260128",9370,3095365],["20260129",9500,2318610],["20260130",9500,2025335],["20260202",10080,4980617],["20260203",11140,3211725],["20260204",10910,1876626],["20260205",11610,3556578],["20260206",10720,2682594],["20260209",11060,2024088],["20260210",11070,1762783],["20260211",11530,1799445],["20260212",11570,1827781],["20260213",11410,851821],["20260219",11890,1287998],["20260220",11050,1266742],["20260223",11300,1475126],["20260224",12200,2397898],["20260225",11550,1183225],["20260226",11540,1195654],["20260227",11010,1094045],["20260303",10590,953050],["20260304",9060,1648983],["20260305",10280,1909169],["20260306",10920,953575],["20260309",9690,851324],["20260310",10090,649427],["20260311",9960,688934],["20260312",10410,716801],["20260313",10440,428518],["20260316",10380,324257],["20260317",10070,604177],["20260318",10550,554759],["20260319",10440,524447],["20260320",10470,411676],["20260323",9670,530659],["20260324",10060,336929],["20260325",10650,606702],["20260326",9390,1084548],["20260327",9390,573413],["20260330",8830,337167],["20260331",8760,583474],["20260401",9940,762643],["20260402",9290,646284],["20260403",9200,474476],["20260406",9000,429810],["20260407",9120,343028],["20260408",9840,453118],["20260409",9540,326653],["20260410",9850,420803],["20260413",10020,424568],["20260414",10500,871486],["20260415",10650,1068778],["20260416",11200,2584671],["20260417",12290,2716688],["20260420",13320,2535011],["20260421",13240,1117618],["20260422",13670,1120374],["20260423",13580,947358],["20260424",13820,795053],["20260427",13800,666166],["20260428",13660,542698],["20260429",14000,1409989],["20260430",14260,632477],["20260504",14130,1015117],["20260506",14160,1515600],["20260507",13980,1051939],["20260508",13650,818321],["20260511",13010,918406],["20260512",12210,1212313],["20260513",12540,534043],["20260514",12800,721167],["20260515",11720,931386],["20260518",11730,546015],["20260519",11820,623265],["20260520",11870,507964],["20260521",13080,1064554],["20260522",14940,2732192],["20260526",14540,1124114],["20260527",14420,1941804],["20260528",13580,1045404],["20260529",12950,978399],["20260601",12670,994613],["20260602",12520,1175195],["20260604",13850,1258155],["20260605",12830,705440],["20260608",11380,781201],["20260609",13560,1273466],["20260610",12770,686588],["20260611",14420,1535689],["20260612",16320,2019965],["20260615",15080,981312],["20260616",14620,866464],["20260617",14420,793570],["20260618",14190,738844],["20260619",14310,1564079],["20260622",14600,936711],["20260623",12680,1095122],["20260624",12320,655699],["20260625",12760,715504],["20260626",11890,1042337],["20260629",12410,479463],["20260630",13220,668553],["20260701",14000,844282],["20260702",12340,569045],["20260703",12200,745839],["20260706",11950,470021],["20260707",11390,776935],["20260708",10860,550270],["20260709",10620,657204],["20260710",11700,403707],["20260713",12420,1009468],["20260714",12980,790222],["20260715",15690,2043907],["20260716",14570,793051],["20260720",15500,2407383],["20260721",14800,647330],["20260722",13690,592198],["20260723",14040,427953],["20260724",13580,590639],["20260727",12760,645218],["20260728",11210,946823],["20260729",9930,870573],["20260730",9070,999808]],"detail_json":"https://aikstockdata.com/data/public/s/252990.json","page_url":"https://aikstockdata.com/s/252990.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."}}