{"schema_version":"1.0","@type":"Dataset","code":"008770","name_ko":"호텔신라","name":"호텔신라(008770) 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",52300,413953],["20250723",52400,150648],["20250724",51200,176647],["20250725",51400,125842],["20250728",47300,948266],["20250729",46850,237140],["20250730",47150,227918],["20250731",46900,134605],["20250801",45800,143979],["20250804",46750,91476],["20250805",47000,99066],["20250806",49250,653519],["20250807",50100,235755],["20250808",50600,281444],["20250811",50600,149701],["20250812",49650,127241],["20250813",49450,145127],["20250814",49700,155738],["20250818",49200,110396],["20250819",49100,88271],["20250820",49050,89765],["20250821",49000,65502],["20250822",48250,195321],["20250825",48450,52615],["20250826",48850,131893],["20250827",47400,231912],["20250828",47300,115318],["20250829",46900,171523],["20250901",46450,143645],["20250902",45600,183784],["20250903",45900,102259],["20250904",47950,358418],["20250905",47900,83888],["20250908",48500,97081],["20250909",49050,251180],["20250910",48850,185348],["20250911",49200,263523],["20250912",50900,430056],["20250915",51000,139070],["20250916",50900,145932],["20250917",52500,442874],["20250918",53000,294500],["20250919",54700,1815713],["20250922",56400,572424],["20250923",55700,284523],["20250924",55000,321878],["20250925",54000,209595],["20250926",53200,154821],["20250929",53800,200901],["20250930",51400,381618],["20251001",49700,606333],["20251002",49800,300092],["20251010",49850,226598],["20251013",50100,164168],["20251014",48850,248764],["20251015",49800,265342],["20251016",49500,261733],["20251017",48950,227964],["20251020",49800,229155],["20251021",49300,273316],["20251022",49600,177527],["20251023",49250,209664],["20251024",49150,155320],["20251027",49500,146019],["20251028",49900,235941],["20251029",49450,180569],["20251030",49200,177888],["20251031",48700,172950],["20251103",48800,207416],["20251104",48650,148803],["20251105",45250,621497],["20251106",44600,280340],["20251107",43400,343706],["20251110",44750,120074],["20251111",44750,128459],["20251112",45650,135969],["20251113",46250,135509],["20251114",45750,124315],["20251117",48000,305523],["20251118",46650,261415],["20251119",46900,414888],["20251120",48500,410149],["20251121",48450,299166],["20251124",48000,306298],["20251125",45750,324289],["20251126",46300,205640],["20251127",45700,146106],["20251128",45500,96303],["20251201",46200,114721],["20251202",46850,98992],["20251203",47250,103229],["20251204",46800,98011],["20251205",46750,76992],["20251208",46200,166449],["20251209",45950,94832],["20251210",45500,94952],["20251211",45700,159047],["20251212",45950,103096],["20251215",45450,99312],["20251216",45100,143760],["20251217",45050,107953],["20251218",44600,77083],["20251219",44850,85467],["20251222",45200,77889],["20251223",45000,74806],["20251224",45300,84336],["20251226",44850,86611],["20251229",44900,63505],["20251230",44600,94698],["20260102",45550,160185],["20260105",44800,211904],["20260106",44700,192293],["20260107",44500,178042],["20260108",44300,228565],["20260109",44850,184447],["20260112",45550,212788],["20260113",45700,154011],["20260114",46550,308937],["20260115",46250,142375],["20260116",46500,218232],["20260119",45900,187546],["20260120",46300,158345],["20260121",45450,190495],["20260122",45600,173686],["20260123",46300,209898],["20260126",45700,168758],["20260127",45550,145298],["20260128",45700,208370],["20260129",45850,384001],["20260130",46200,451252],["20260202",46050,581123],["20260203",46950,252027],["20260204",47700,382530],["20260205",50100,2103543],["20260206",49050,597017],["20260209",49700,362526],["20260210",52900,1203609],["20260211",50800,588762],["20260212",49950,391663],["20260213",48800,314532],["20260219",48600,318225],["20260220",48150,358946],["20260223",48600,180367],["20260224",48250,177577],["20260225",48200,265369],["20260226",48400,395355],["20260227",47950,324899],["20260303",45250,367945],["20260304",41600,463030],["20260305",42850,261259],["20260306",42050,182255],["20260309",40400,280202],["20260310",41900,109202],["20260311",43100,158313],["20260312",44150,243021],["20260313",42300,216589],["20260316",42750,70036],["20260317",42850,156486],["20260318",44350,181110],["20260319",43300,99828],["20260320",44500,199787],["20260323",41700,181947],["20260324",43100,119511],["20260325",42700,118378],["20260326",41950,162619],["20260327",47450,1313665],["20260330",45050,252345],["20260331",44000,161418],["20260401",44200,227995],["20260402",42900,233514],["20260403",43100,107035],["20260406",43950,130017],["20260407",46150,349833],["20260408",47600,358555],["20260409",48950,489279],["20260410",50100,444757],["20260413",48550,170620],["20260414",48550,221942],["20260415",49850,280643],["20260416",53800,1196275],["20260417",52900,257723],["20260420",53300,292877],["20260421",53900,345256],["20260422",55700,583789],["20260423",56700,492433],["20260424",62300,2026846],["20260427",65900,1617057],["20260428",69400,1213226],["20260429",67700,529394],["20260430",65500,836934],["20260504",64800,477151],["20260506",63900,718989],["20260507",65700,557530],["20260508",64200,277057],["20260511",64200,298216],["20260512",62400,531304],["20260513",61100,524324],["20260514",66000,710225],["20260515",62500,452047],["20260518",59400,376494],["20260519",57800,385944],["20260520",56400,371586],["20260521",57400,290189],["20260522",58300,184105],["20260526",56400,366083],["20260527",54700,368970],["20260528",55300,387282],["20260529",55100,364783],["20260601",54200,422939],["20260602",52100,300485],["20260604",55000,429233],["20260605",55300,421053],["20260608",51500,353997],["20260609",55200,383976],["20260610",56100,359982],["20260611",55700,395369],["20260612",55500,323187],["20260615",55500,302039],["20260616",59800,474665],["20260617",57800,341343],["20260618",57600,429426],["20260619",55000,369379],["20260622",52500,192555],["20260623",49700,259881],["20260624",47900,285775],["20260625",48400,280661],["20260626",45950,288679],["20260629",49050,255102],["20260630",47150,181202],["20260701",47100,168301],["20260702",50300,593164],["20260703",50900,408293],["20260706",51100,154614],["20260707",54200,571709],["20260708",51500,279266],["20260709",49050,328866],["20260710",50400,164162],["20260713",49750,225125],["20260714",47200,278897],["20260715",47200,251633],["20260716",47800,188800],["20260720",44950,239090],["20260721",45700,98759],["20260722",47300,228737],["20260723",47300,270675],["20260724",47100,224726],["20260727",47600,135296],["20260728",46400,175098],["20260729",43600,279265],["20260730",42850,349984]],"detail_json":"https://aikstockdata.com/data/public/s/008770.json","page_url":"https://aikstockdata.com/s/008770.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."}}