{"schema_version":"1.0","@type":"Dataset","code":"055550","name_ko":"신한지주","name":"신한지주(055550) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",68200,834799],["20250723",68100,783907],["20250724",69300,1032416],["20250725",71200,2558748],["20250728",67200,2257335],["20250729",68800,1781828],["20250730",68900,900021],["20250731",68000,957023],["20250801",65100,1436739],["20250804",65900,1276777],["20250805",68000,1355211],["20250806",68700,857830],["20250807",69200,951223],["20250808",69200,695017],["20250811",69400,624850],["20250812",70000,979715],["20250813",69400,812202],["20250814",69100,1291496],["20250818",67500,1490270],["20250819",67400,1239749],["20250820",66900,1797034],["20250821",67000,1302976],["20250822",66700,1166963],["20250825",66700,988096],["20250826",65000,3442595],["20250828",66100,973152],["20250829",65300,1123131],["20250901",64000,991727],["20250902",64900,788902],["20250903",65600,803871],["20250904",64500,874183],["20250905",64600,736413],["20250908",64400,647824],["20250909",65300,1327669],["20250910",67500,2320970],["20250911",67800,2324459],["20250912",69300,1537108],["20250915",69900,1474243],["20250916",70900,1419816],["20250917",69700,1201636],["20250918",69000,1305008],["20250919",69800,2749337],["20250922",69500,818240],["20250923",69900,977953],["20250924",69100,981893],["20250925",69800,1239133],["20250926",69200,1613570],["20250929",70900,1246294],["20250930",70800,1592794],["20251001",70500,717150],["20251002",71400,1851325],["20251010",72000,2295623],["20251013",70400,1857406],["20251014",68400,1277396],["20251015",71100,1062558],["20251016",72700,1244136],["20251017",73100,1129250],["20251020",74400,1280106],["20251021",73900,1033460],["20251022",74100,879014],["20251023",73300,974313],["20251024",73400,854727],["20251027",74500,860452],["20251028",74000,1112879],["20251029",74400,1534308],["20251030",73300,1580004],["20251031",73300,1355094],["20251103",74100,871014],["20251104",76400,1572032],["20251105",75300,1329671],["20251106",79200,1793927],["20251107",77400,1769624],["20251110",78800,2192476],["20251111",78000,1551727],["20251112",81400,1993050],["20251113",80700,1660698],["20251114",79600,731700],["20251117",78200,1009477],["20251118",76400,913382],["20251119",76700,1062065],["20251120",76700,732402],["20251121",77000,913178],["20251124",76300,2110616],["20251125",77500,956374],["20251126",79000,846976],["20251127",78300,646356],["20251128",78000,1035489],["20251201",79700,1074044],["20251202",81400,2024541],["20251203",79900,1198843],["20251204",78700,1088335],["20251205",80200,742348],["20251208",78000,1049583],["20251209",78400,760299],["20251210",77300,845794],["20251211",77100,1439842],["20251212",77700,892297],["20251215",77200,822037],["20251216",75800,1842576],["20251217",76400,1054815],["20251218",76200,824462],["20251219",77300,1703877],["20251222",78600,746752],["20251223",76500,712754],["20251224",77800,667157],["20251226",76800,446463],["20251229",77900,673510],["20251230",76900,556030],["20260102",76600,640114],["20260105",79100,1031715],["20260106",80500,1225397],["20260107",79000,1137444],["20260108",77500,1076940],["20260109",77800,1054964],["20260112",78200,1099821],["20260113",78400,1153880],["20260114",79900,1006405],["20260115",79400,1160986],["20260116",79200,1049256],["20260119",79700,970849],["20260120",81900,1709340],["20260121",81200,1201441],["20260122",82900,1661244],["20260123",83900,1652599],["20260126",82400,1238425],["20260127",86100,1650498],["20260128",83800,1383211],["20260129",85100,1386473],["20260130",84300,1651120],["20260202",82500,1592537],["20260203",88000,1479759],["20260204",90300,1845534],["20260205",90900,1254944],["20260206",93600,2556081],["20260209",93400,1997017],["20260210",97900,1501360],["20260211",100900,1648821],["20260212",106000,2276252],["20260213",102500,3014041],["20260219",100300,2354745],["20260220",102000,1540884],["20260223",101800,1403896],["20260224",100900,1893566],["20260225",99500,1873831],["20260226",99900,2054336],["20260227",96900,3007690],["20260303",96700,2289926],["20260304",88800,3419674],["20260305",92900,2972109],["20260306",91800,2033531],["20260309",88500,1991947],["20260310",89200,1967408],["20260311",91100,2055895],["20260312",91900,1757642],["20260313",90800,2446601],["20260316",90000,1067616],["20260317",91200,1304315],["20260318",95000,2543008],["20260319",96500,1262052],["20260320",97900,3167172],["20260323",89900,2083701],["20260324",90000,1633427],["20260325",92100,1255340],["20260326",93400,1111630],["20260327",93500,1363436],["20260330",90500,1084400],["20260331",87700,1790364],["20260401",93300,1323951],["20260402",91700,1038396],["20260403",91800,558564],["20260406",92900,674005],["20260407",91400,890817],["20260408",96700,1289184],["20260409",96600,1334538],["20260410",98700,630191],["20260413",98300,634338],["20260414",98300,920893],["20260415",99800,1147263],["20260416",99900,1011060],["20260417",99600,665036],["20260420",100000,648379],["20260421",99800,574865],["20260422",98600,1085847],["20260423",99900,1173646],["20260424",100000,1046117],["20260427",99700,1224148],["20260428",99900,1078329],["20260429",100000,1568495],["20260430",99900,1660803],["20260504",98000,1775875],["20260506",97300,1629888],["20260507",98900,1592277],["20260508",98000,1318573],["20260511",97200,1444394],["20260512",96700,1588028],["20260513",95200,1080975],["20260514",96800,1563957],["20260515",95100,1544275],["20260518",93100,1200095],["20260519",93900,1459581],["20260520",94000,1185712],["20260521",94800,904851],["20260522",98200,1064030],["20260526",96000,896531],["20260527",95000,972307],["20260528",92800,1081678],["20260529",93600,2778385],["20260601",92600,1612094],["20260602",96400,1391336],["20260604",100100,2050259],["20260605",107500,3611830],["20260608",97100,2158180],["20260609",101200,1853431],["20260610",98200,1631177],["20260611",96900,1880072],["20260612",99600,2231836],["20260615",105600,2048362],["20260616",106700,1236763],["20260617",103100,1337604],["20260618",100800,1406780],["20260619",100900,1899794],["20260622",97500,1096436],["20260623",97700,1558595],["20260624",95700,1466503],["20260625",94500,1010303],["20260626",91600,1318276],["20260629",96400,1297476],["20260630",95800,1406235],["20260701",96400,790055],["20260702",102200,1842329],["20260703",107300,2736622],["20260706",107700,1420236],["20260707",108600,1496772],["20260708",107300,1619037],["20260709",105000,1850603],["20260710",109200,1598006],["20260713",108600,1376745],["20260714",106500,1427751],["20260715",107300,1312064],["20260716",107900,1463864],["20260720",101800,1377804],["20260721",104700,1095045],["20260722",104500,1108336],["20260723",103800,1083249],["20260724",104400,1087479],["20260727",105000,694952],["20260728",100900,1253310],["20260729",98300,1382227],["20260730",100800,1471543]],"detail_json":"https://aikstockdata.com/data/public/s/055550.json","page_url":"https://aikstockdata.com/s/055550.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."}}