{"schema_version":"1.0","@type":"Dataset","code":"004170","name_ko":"신세계","name":"신세계(004170) 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",185200,24459],["20250723",183800,24300],["20250724",178100,51853],["20250725",176400,21933],["20250728",171300,42675],["20250729",172100,39895],["20250730",172100,23499],["20250731",171800,19792],["20250801",168500,28558],["20250804",169100,37766],["20250805",171300,28651],["20250806",176900,44122],["20250807",178300,33150],["20250808",171300,60163],["20250811",165300,76528],["20250812",164200,31190],["20250813",163700,50938],["20250814",164100,27850],["20250818",163000,23867],["20250819",162700,23770],["20250820",166100,34375],["20250821",164100,25554],["20250822",165400,20444],["20250825",166800,15963],["20250826",165800,28505],["20250827",165400,22996],["20250828",166500,26004],["20250829",165300,23524],["20250901",164200,25806],["20250902",161200,28737],["20250903",162200,21168],["20250904",169400,56558],["20250905",169900,29514],["20250908",170600,23803],["20250909",173100,34842],["20250910",174400,19962],["20250911",174500,33067],["20250912",176600,25261],["20250915",180500,28973],["20250916",186800,76107],["20250917",191300,56267],["20250918",194900,70086],["20250919",205500,151069],["20250922",200500,35554],["20250923",199100,42275],["20250924",193400,55516],["20250925",192900,30392],["20250926",186700,39063],["20250929",189400,32660],["20250930",187100,27244],["20251001",183300,31721],["20251002",182200,47533],["20251010",177500,36652],["20251013",179100,36126],["20251014",176000,36807],["20251015",174500,35228],["20251016",176800,35808],["20251017",175300,27208],["20251020",175900,24348],["20251021",174700,43171],["20251022",180800,57620],["20251023",178800,25499],["20251024",178200,30012],["20251027",177100,60633],["20251028",176800,43525],["20251029",175900,43670],["20251030",176400,42500],["20251031",173700,35279],["20251103",171500,35583],["20251104",177400,56712],["20251105",177100,50250],["20251106",188700,133608],["20251107",192000,88182],["20251110",203000,90404],["20251111",204000,76715],["20251112",213500,94414],["20251113",217000,80715],["20251114",215500,53169],["20251117",222000,73479],["20251118",222000,100374],["20251119",225500,71892],["20251120",232500,87089],["20251121",228000,23750],["20251124",216000,88676],["20251125",209000,54980],["20251126",215500,34948],["20251127",217000,29959],["20251128",217500,18486],["20251201",234000,82030],["20251202",238500,86885],["20251203",248500,111360],["20251204",242000,77841],["20251205",242000,68484],["20251208",244000,53600],["20251209",250500,73674],["20251210",245500,50773],["20251211",256000,126490],["20251212",257000,110561],["20251215",264500,129786],["20251216",258000,84327],["20251217",265500,86323],["20251218",258000,51920],["20251219",250000,96859],["20251222",249500,54138],["20251223",251000,55049],["20251224",254000,59912],["20251226",247500,55454],["20251229",249500,30169],["20251230",247000,26058],["20260102",231000,90196],["20260105",241000,62736],["20260106",239000,50759],["20260107",262000,118170],["20260108",256000,94519],["20260109",260500,66431],["20260112",268500,93748],["20260113",270500,54468],["20260114",282000,110614],["20260115",280000,64328],["20260116",285500,67682],["20260119",276500,50603],["20260120",282500,57251],["20260121",289500,59707],["20260122",286500,58753],["20260123",290000,52453],["20260126",277500,103785],["20260127",281500,63912],["20260128",297500,153945],["20260129",307000,149968],["20260130",319500,123986],["20260202",313500,84088],["20260203",322000,78328],["20260204",322500,85637],["20260205",329500,98108],["20260206",329500,86898],["20260209",355000,132753],["20260210",376500,114129],["20260211",365000,98417],["20260212",365000,116649],["20260213",364000,65205],["20260219",354000,121961],["20260220",351500,82679],["20260223",357000,105431],["20260224",355000,58978],["20260225",363500,79156],["20260226",360000,69442],["20260227",368500,84556],["20260303",359500,93544],["20260304",320000,120746],["20260305",337500,65241],["20260306",334000,46951],["20260309",313000,74162],["20260310",330500,52183],["20260311",342000,70028],["20260312",336500,50606],["20260313",326000,51179],["20260316",349000,76157],["20260317",344500,76416],["20260318",345500,68589],["20260319",335500,55534],["20260320",344000,60526],["20260323",319500,53173],["20260324",320500,47310],["20260325",337000,43836],["20260326",332500,25222],["20260327",337000,45141],["20260330",309000,76749],["20260331",300500,73999],["20260401",316500,54357],["20260402",307000,43861],["20260403",305000,40611],["20260406",323500,44965],["20260407",311000,42646],["20260408",330000,55458],["20260409",346500,81096],["20260410",341000,32412],["20260413",343000,50890],["20260414",346500,33529],["20260415",345500,67615],["20260416",375500,89028],["20260417",379000,38057],["20260420",373000,34642],["20260421",382000,85758],["20260422",382000,32972],["20260423",384500,68428],["20260424",407000,68810],["20260427",402000,115007],["20260428",407500,72877],["20260429",406500,28536],["20260430",407000,66865],["20260504",410500,75458],["20260506",410000,67156],["20260507",433000,69559],["20260508",428500,49510],["20260511",445500,69669],["20260512",441500,135994],["20260513",482500,188428],["20260514",535000,144664],["20260515",541000,152256],["20260518",503000,90228],["20260519",506000,74691],["20260520",494500,87448],["20260521",578000,125719],["20260522",535000,87831],["20260526",525000,84786],["20260527",527000,83757],["20260528",521000,72459],["20260529",515000,107091],["20260601",516000,68137],["20260602",569000,149045],["20260604",659000,163545],["20260605",650000,156359],["20260608",572000,147238],["20260609",624000,142971],["20260610",685000,164540],["20260611",714000,207265],["20260612",695000,157731],["20260615",705000,79159],["20260616",767000,115979],["20260617",753000,95204],["20260618",730000,87207],["20260619",711000,91840],["20260622",720000,70122],["20260623",672000,133513],["20260624",685000,89950],["20260625",741000,83625],["20260626",740000,120827],["20260629",729000,69080],["20260630",755000,58963],["20260701",776000,77545],["20260702",732000,60431],["20260703",706000,80810],["20260706",690000,80173],["20260707",680000,115581],["20260708",625000,144746],["20260709",606000,107760],["20260710",629000,57141],["20260713",591000,60563],["20260714",561000,160631],["20260715",610000,87231],["20260716",589000,33462],["20260720",531000,111705],["20260721",562000,49316],["20260722",547000,52786],["20260723",544000,64046],["20260724",504000,109732],["20260727",517000,70547],["20260728",465500,130392],["20260729",444500,147797],["20260730",396000,178701]],"detail_json":"https://aikstockdata.com/data/public/s/004170.json","page_url":"https://aikstockdata.com/s/004170.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."}}