{"schema_version":"1.0","@type":"Dataset","code":"419530","name_ko":"SAMG엔터","name":"SAMG엔터(419530) 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",72100,86131],["20250723",72700,61450],["20250724",71700,122242],["20250725",73500,81356],["20250728",75900,203977],["20250729",74200,79688],["20250730",73600,62418],["20250731",78000,161086],["20250801",73600,150540],["20250804",75300,91537],["20250805",76200,67269],["20250806",74800,98511],["20250807",78000,170200],["20250808",82500,254966],["20250811",77500,288834],["20250812",82000,375659],["20250813",74700,256408],["20250814",73500,185434],["20250818",61600,646778],["20250819",59100,193076],["20250820",56600,582793],["20250821",58800,196709],["20250822",62000,320590],["20250825",62900,185727],["20250826",61500,80364],["20250828",60000,132754],["20250829",58000,159699],["20250901",56900,135075],["20250902",54800,125860],["20250903",52900,198217],["20250904",53200,137695],["20250905",55900,779814],["20250908",56300,74693],["20250909",54800,90341],["20250910",54200,143385],["20250911",54400,96488],["20250912",54800,89399],["20250915",52700,124638],["20250916",52000,115210],["20250917",52900,140719],["20250918",50800,144330],["20250919",53200,158434],["20250922",55400,189344],["20250923",54900,96778],["20250924",53400,98830],["20250925",56200,275682],["20250926",56600,179033],["20250929",56900,146466],["20250930",61700,362205],["20251001",60000,227249],["20251002",58100,169888],["20251010",59600,179517],["20251013",63100,222229],["20251014",60200,224942],["20251015",60000,177778],["20251016",56100,361233],["20251017",51400,336395],["20251020",54800,124456],["20251021",52300,135094],["20251023",51800,109806],["20251024",62200,865477],["20251027",55800,395361],["20251028",54300,124396],["20251029",53800,133961],["20251030",55600,207094],["20251031",57000,178500],["20251103",53400,278011],["20251104",54800,146714],["20251105",53000,116726],["20251106",50600,152599],["20251107",47800,145872],["20251110",45400,216624],["20251111",43700,202849],["20251112",43350,125071],["20251113",46750,187498],["20251114",49200,211932],["20251117",49500,115890],["20251118",42000,343447],["20251119",41250,138108],["20251120",44200,183780],["20251121",41750,84525],["20251124",42200,45976],["20251125",41450,53426],["20251126",41650,44806],["20251128",42450,170765],["20251201",40600,92115],["20251202",40000,113288],["20251203",38900,190823],["20251204",38250,152673],["20251205",37750,95387],["20251208",38250,101599],["20251209",38100,104555],["20251210",38400,73919],["20251211",37500,84621],["20251212",39300,145123],["20251215",45350,488575],["20251216",41550,212848],["20251217",41000,101032],["20251218",40400,59601],["20251219",40750,65573],["20251222",41500,128188],["20251223",42700,113306],["20251224",40150,106446],["20251226",39000,118859],["20251229",40150,80899],["20251230",41350,165034],["20260102",41450,119189],["20260105",41200,141270],["20260106",39750,142704],["20260107",38500,175461],["20260108",38850,101490],["20260109",38900,78939],["20260112",39650,123273],["20260113",39650,136553],["20260114",39000,64798],["20260115",37950,105576],["20260116",37900,60959],["20260119",37350,109502],["20260120",37450,89928],["20260121",35100,133168],["20260122",37450,183123],["20260123",37450,64493],["20260126",38450,85366],["20260127",37900,72330],["20260128",38650,114298],["20260129",38800,119097],["20260130",37150,161385],["20260202",36100,78179],["20260203",38300,61254],["20260204",38850,52073],["20260205",37850,99147],["20260206",35950,83558],["20260209",37950,106638],["20260210",40200,147421],["20260211",45300,967983],["20260212",40600,567599],["20260213",37750,432958],["20260219",37600,125931],["20260220",37350,92255],["20260223",37150,88013],["20260224",36650,99418],["20260225",36450,71798],["20260226",35800,108885],["20260227",35150,85512],["20260303",32450,150669],["20260304",28950,139741],["20260305",31500,85097],["20260306",33700,117655],["20260309",32300,54047],["20260310",33950,52263],["20260311",34550,75758],["20260312",35150,44587],["20260313",34750,36716],["20260316",33950,58922],["20260317",34350,38250],["20260318",35200,35853],["20260319",34450,34894],["20260320",35900,79026],["20260323",32950,77042],["20260324",33950,32003],["20260325",35050,60382],["20260326",33700,30884],["20260327",33950,38083],["20260330",32850,41645],["20260331",31750,41145],["20260401",33900,74798],["20260402",32050,46541],["20260403",33000,40625],["20260406",31550,65709],["20260407",30300,96913],["20260408",32700,60517],["20260409",33200,52153],["20260410",34250,40520],["20260413",33300,29783],["20260414",36600,229433],["20260415",35700,73451],["20260416",37850,132484],["20260417",38300,65843],["20260420",37600,45574],["20260421",37500,71140],["20260422",37700,55698],["20260423",37400,61516],["20260424",39450,100339],["20260427",40750,169909],["20260428",43000,508751],["20260429",46350,535884],["20260430",42900,213903],["20260504",39500,346711],["20260506",37050,235441],["20260507",35950,71626],["20260508",35950,49391],["20260511",35200,85199],["20260512",36350,87528],["20260513",38300,75741],["20260514",39500,168007],["20260515",38900,166941],["20260518",28650,584793],["20260519",26600,211972],["20260520",25100,94341],["20260521",24350,216458],["20260522",25700,147881],["20260526",27800,333221],["20260527",25900,114200],["20260528",25350,68227],["20260529",24150,101984],["20260601",23000,98496],["20260602",22700,62111],["20260604",24100,79619],["20260605",25100,128965],["20260608",23400,93088],["20260609",25100,63020],["20260610",24300,59091],["20260611",26000,64947],["20260612",25800,71059],["20260615",25200,80711],["20260616",27700,144931],["20260617",30200,220563],["20260618",28350,97868],["20260619",26050,278662],["20260622",25400,61656],["20260623",23850,75767],["20260624",22600,139274],["20260625",21000,252514],["20260626",20500,160528],["20260629",23100,131536],["20260630",24450,99072],["20260701",25650,91892],["20260702",25100,79870],["20260703",24800,41443],["20260706",24600,69591],["20260707",24600,50456],["20260708",24600,61009],["20260709",26200,101292],["20260710",27900,99344],["20260713",27650,60869],["20260714",26600,51251],["20260715",27800,72441],["20260716",27600,28190],["20260720",26700,26407],["20260721",28650,100772],["20260722",29650,144560],["20260723",32300,141464],["20260724",32200,91078],["20260727",27750,141600],["20260728",26100,74646],["20260729",24750,121282],["20260730",24500,60529]],"detail_json":"https://aikstockdata.com/data/public/s/419530.json","page_url":"https://aikstockdata.com/s/419530.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."}}