{"schema_version":"1.0","@type":"Dataset","code":"000370","name_ko":"한화손해보험","name":"한화손해보험(000370) 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",6630,558857],["20250723",6500,517106],["20250724",6360,676786],["20250725",6330,474922],["20250728",6120,574920],["20250729",6120,352470],["20250730",6050,413794],["20250731",6020,228554],["20250801",5690,652975],["20250804",5790,522432],["20250805",5950,392872],["20250806",6020,217604],["20250807",6260,544714],["20250808",6090,298556],["20250811",5960,265842],["20250812",5930,252641],["20250813",5940,234808],["20250814",5760,475713],["20250818",5580,297413],["20250819",5440,331192],["20250820",5460,810342],["20250821",5470,391224],["20250822",5400,341467],["20250825",5380,362717],["20250826",5260,347531],["20250827",5300,350947],["20250828",5530,490666],["20250829",5690,1281660],["20250901",5650,493530],["20250902",5670,536357],["20250903",5550,427493],["20250904",5470,437796],["20250905",5460,248216],["20250908",5470,425963],["20250909",5690,625694],["20250910",5850,683775],["20250911",5740,480964],["20250912",5880,1650710],["20250915",6270,3104429],["20250916",6350,1140318],["20250917",6040,914512],["20250918",6130,968743],["20250919",5920,734251],["20250922",6010,471595],["20250923",5900,512484],["20250924",5780,501064],["20250925",5660,404590],["20250926",5550,578236],["20250929",5700,403338],["20250930",5610,233337],["20251001",5560,204532],["20251002",5710,425561],["20251010",5550,535636],["20251013",5420,590445],["20251014",5480,327348],["20251015",5580,451567],["20251016",5560,412538],["20251017",5320,950947],["20251020",5440,595073],["20251021",5440,333051],["20251022",5510,231324],["20251023",5410,210919],["20251024",5410,376881],["20251027",5460,347762],["20251028",5520,301889],["20251029",5530,393347],["20251030",5440,415197],["20251031",5420,295175],["20251103",5290,695220],["20251104",5320,322814],["20251105",5260,620285],["20251106",5990,4192351],["20251107",5770,1504195],["20251110",5920,1336172],["20251111",5810,819094],["20251112",6060,711430],["20251113",5960,1687140],["20251114",5680,670551],["20251117",5430,860855],["20251118",5190,594522],["20251119",5240,367804],["20251120",5300,375290],["20251121",5160,359886],["20251124",5100,283805],["20251125",5150,246179],["20251126",5290,303897],["20251127",5250,255533],["20251128",5250,158415],["20251201",5210,194409],["20251202",5420,492616],["20251203",5380,266742],["20251204",5310,262387],["20251205",5320,321988],["20251208",5240,361719],["20251209",5260,189143],["20251210",5190,442679],["20251211",5210,220167],["20251212",5370,380717],["20251215",5350,281685],["20251216",5250,331914],["20251217",5420,343669],["20251218",5380,314705],["20251219",5420,333627],["20251222",5540,319148],["20251223",5590,540764],["20251224",5610,201612],["20251226",5440,473935],["20251229",5440,148549],["20251230",5560,241097],["20260102",5500,465204],["20260105",5460,605433],["20260106",5630,505423],["20260107",5460,490056],["20260108",5290,452862],["20260109",5260,219638],["20260112",5240,295114],["20260113",5220,322178],["20260114",5440,2086013],["20260115",5500,618219],["20260116",5720,922472],["20260119",5620,840652],["20260120",5690,398688],["20260121",5660,566249],["20260122",5600,645353],["20260123",5990,1163488],["20260126",5880,1376184],["20260127",5970,754697],["20260128",5960,632341],["20260129",6160,1101966],["20260130",6080,577457],["20260202",5850,570833],["20260203",6300,920449],["20260204",6620,2092073],["20260205",6390,793147],["20260206",6200,630057],["20260209",6380,633571],["20260210",7290,10889001],["20260211",7320,2640240],["20260212",7480,2573199],["20260213",7560,2592832],["20260219",7430,1844575],["20260220",9300,22041168],["20260223",8520,14729870],["20260224",8050,4321831],["20260225",7980,3851129],["20260226",7970,2684308],["20260227",7610,1479054],["20260303",7230,1661999],["20260304",6430,2148442],["20260305",7060,1141787],["20260306",7250,817058],["20260309",6940,684018],["20260310",7040,597092],["20260311",7110,799011],["20260312",7050,353499],["20260313",6920,343069],["20260316",6750,285565],["20260317",6970,433607],["20260318",7160,822813],["20260319",6830,449816],["20260320",7150,673409],["20260323",6710,550656],["20260324",6750,321206],["20260325",7100,612450],["20260326",6820,565684],["20260327",6770,435467],["20260330",6690,400861],["20260331",6370,509346],["20260401",6690,447485],["20260402",6300,657144],["20260403",6340,501194],["20260406",6300,198519],["20260407",6260,201554],["20260408",6570,506216],["20260409",6370,321713],["20260410",6590,400025],["20260413",6500,214836],["20260414",6610,315303],["20260415",6670,383827],["20260416",6870,556619],["20260417",6730,315106],["20260420",6670,251529],["20260421",6660,401369],["20260422",6610,419936],["20260423",6600,454681],["20260424",6710,334317],["20260427",6670,709827],["20260428",6760,489909],["20260429",6800,496115],["20260430",6620,351269],["20260504",6850,626311],["20260506",7090,1306327],["20260507",6740,617007],["20260508",6630,372971],["20260511",6380,666080],["20260512",6380,1081172],["20260513",6280,554081],["20260514",6850,1666151],["20260515",6530,1283051],["20260518",7120,2185592],["20260519",7650,7480394],["20260520",7280,2243069],["20260521",7120,1476127],["20260522",7190,1011807],["20260526",7150,771465],["20260527",6780,948251],["20260528",6440,1052245],["20260529",6320,644431],["20260601",6090,625138],["20260602",6100,540542],["20260604",6120,391134],["20260605",6000,770885],["20260608",5590,1317475],["20260609",6450,1878852],["20260610",6320,846657],["20260611",6250,493687],["20260612",6500,691117],["20260615",6720,635337],["20260616",7150,813668],["20260617",6950,1377441],["20260618",6870,486517],["20260619",6750,771466],["20260622",6260,536013],["20260623",5920,405274],["20260624",5810,420296],["20260625",5990,416344],["20260626",5600,621772],["20260629",5980,301508],["20260630",5900,242300],["20260701",5760,320993],["20260702",5850,439565],["20260703",5880,285860],["20260706",5920,295175],["20260707",5780,312228],["20260708",5770,558948],["20260709",5600,338191],["20260710",6150,697974],["20260713",5910,309313],["20260714",5750,357736],["20260715",5900,237386],["20260716",6090,422968],["20260720",5630,403948],["20260721",5550,301241],["20260722",5570,312086],["20260723",5770,234933],["20260724",5930,341855],["20260727",5870,232468],["20260728",5540,457983],["20260729",5270,685094],["20260730",5650,771433]],"detail_json":"https://aikstockdata.com/data/public/s/000370.json","page_url":"https://aikstockdata.com/s/000370.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."}}