{"schema_version":"1.0","@type":"Dataset","code":"000400","name_ko":"롯데손해보험","name":"롯데손해보험(000400) 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",1902,976957],["20250723",1888,421196],["20250724",1824,497350],["20250725",1796,337541],["20250728",1762,350845],["20250729",1783,266032],["20250730",1761,191335],["20250731",1748,217159],["20250801",1672,488725],["20250804",1703,275350],["20250805",1728,194210],["20250806",1764,145209],["20250807",1762,123682],["20250808",1746,185650],["20250811",1720,121461],["20250812",1727,134709],["20250813",1709,136268],["20250814",1700,212771],["20250818",1673,230596],["20250819",1660,176136],["20250820",1639,258435],["20250821",1663,117434],["20250822",1641,155625],["20250825",1643,215166],["20250826",1641,215779],["20250827",1610,311667],["20250828",1605,432556],["20250829",1617,429461],["20250901",1620,267393],["20250902",1620,250622],["20250903",1593,287869],["20250904",1591,276084],["20250905",1603,115456],["20250908",1600,81853],["20250909",1619,133981],["20250910",1633,226644],["20250911",1612,291409],["20250912",1925,18379781],["20250915",1789,5028411],["20250916",1763,1306655],["20250917",1740,628051],["20250918",1821,12079439],["20250919",2095,22573284],["20250922",1949,3353270],["20250923",2055,12759254],["20250924",2045,4620223],["20250925",2010,2084083],["20250926",1985,960192],["20250929",2010,1196099],["20250930",1963,814934],["20251001",2000,652634],["20251002",2040,1303812],["20251010",2040,812730],["20251013",2005,497802],["20251014",2005,610063],["20251015",2090,957509],["20251016",1998,851315],["20251017",1925,1057423],["20251020",1932,412453],["20251021",1912,403397],["20251022",1950,448062],["20251023",1970,642278],["20251024",1985,388911],["20251027",1999,624629],["20251028",2025,449978],["20251029",1967,585957],["20251030",1908,550308],["20251031",1899,644746],["20251103",1835,619006],["20251104",1844,716596],["20251105",1841,567254],["20251106",1906,640698],["20251107",1898,370339],["20251110",1839,900881],["20251111",1779,622473],["20251112",1823,401864],["20251113",1841,221233],["20251114",1810,149173],["20251117",1806,233160],["20251118",1751,444131],["20251119",1724,414873],["20251120",1747,251026],["20251121",1740,120284],["20251124",1751,225716],["20251125",1740,301399],["20251126",1773,238990],["20251127",1782,247261],["20251128",1811,191610],["20251201",1875,518229],["20251202",1867,304213],["20251203",1840,358826],["20251204",1815,170482],["20251205",1823,137114],["20251208",1787,218891],["20251209",1805,190446],["20251210",1760,233079],["20251211",1783,302143],["20251212",1810,160986],["20251215",1783,150160],["20251216",1778,224299],["20251217",1797,198822],["20251218",1763,221896],["20251219",1772,248644],["20251222",1777,279069],["20251223",1780,200471],["20251224",1791,235772],["20251226",1749,257987],["20251229",1768,290532],["20251230",1739,180885],["20260102",1739,205501],["20260105",1721,333200],["20260106",1735,251655],["20260107",1705,358538],["20260108",1645,590385],["20260109",1646,152528],["20260112",1668,121354],["20260113",1665,134619],["20260114",1668,205151],["20260115",1661,273212],["20260116",1650,360568],["20260119",1647,270143],["20260120",1677,313849],["20260121",1676,218195],["20260122",1670,300528],["20260123",1713,290437],["20260126",1698,296893],["20260127",1715,303290],["20260128",1661,694270],["20260129",1677,879549],["20260130",1661,313319],["20260202",1638,537804],["20260203",1690,321979],["20260204",1769,617475],["20260205",1750,395848],["20260206",1711,326310],["20260209",1726,172242],["20260210",1775,876541],["20260211",1794,302722],["20260212",1812,457368],["20260213",1900,1801565],["20260219",1943,1185928],["20260220",2525,11718143],["20260223",2725,44634915],["20260224",2385,7449744],["20260225",2630,43290441],["20260226",2440,7219740],["20260227",2300,3277696],["20260303",2140,3048453],["20260304",1918,2803960],["20260305",2060,2001034],["20260306",2150,2666856],["20260309",2075,887663],["20260310",2035,886211],["20260311",2095,1195524],["20260312",2145,1005367],["20260313",2085,918557],["20260316",2035,497854],["20260317",2055,947599],["20260318",2085,660475],["20260319",2050,511122],["20260320",2120,513402],["20260323",2020,537377],["20260324",2060,381257],["20260325",2090,407792],["20260326",2115,644221],["20260327",2130,370197],["20260330",2080,343470],["20260331",2000,428642],["20260401",2160,812910],["20260402",2045,457316],["20260403",2065,229879],["20260406",2025,227615],["20260407",2000,1091213],["20260408",2115,642866],["20260409",2185,513872],["20260410",2185,678493],["20260413",2140,454489],["20260414",2160,589947],["20260415",2150,526592],["20260416",2195,685153],["20260417",2185,513789],["20260420",2155,216814],["20260421",2135,437805],["20260422",2110,284723],["20260423",2090,359337],["20260424",2145,538526],["20260427",2150,425475],["20260428",2195,904933],["20260429",2160,375991],["20260430",2115,454886],["20260504",2195,2938649],["20260506",2170,1892225],["20260507",2080,733234],["20260508",2065,326341],["20260511",2010,559777],["20260512",1969,3530409],["20260513",1969,551051],["20260514",2090,830497],["20260515",2070,992486],["20260518",2160,874295],["20260519",2275,3717798],["20260520",2190,1655133],["20260521",2190,973408],["20260522",2230,636291],["20260526",2325,2094630],["20260527",2285,1138841],["20260528",2140,1466125],["20260529",2040,686771],["20260601",1948,1190972],["20260602",1906,717448],["20260604",1904,430485],["20260605",1903,537311],["20260608",1766,728400],["20260609",1919,449100],["20260610",1854,257367],["20260611",1864,209580],["20260612",1899,276093],["20260615",1886,269693],["20260616",1968,403000],["20260617",1961,489109],["20260618",1893,379830],["20260619",1816,376385],["20260622",1780,300627],["20260623",1700,382861],["20260624",1684,550653],["20260625",1674,238783],["20260626",1729,877507],["20260629",2245,2640784],["20260630",2205,6026788],["20260701",2050,1257595],["20260702",1990,1210907],["20260703",2025,554438],["20260706",2085,558485],["20260707",2090,398889],["20260708",2050,695804],["20260709",2060,406140],["20260710",2140,629018],["20260713",2275,2152521],["20260714",2350,3603195],["20260715",2650,3174035],["20260716",2490,2339398],["20260720",2380,1302675],["20260721",2180,1456319],["20260722",2310,1247748],["20260723",2210,1390643],["20260724",2290,997954],["20260727",2125,1012590],["20260728",2050,958411],["20260729",1929,1056035],["20260730",1940,711638]],"detail_json":"https://aikstockdata.com/data/public/s/000400.json","page_url":"https://aikstockdata.com/s/000400.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."}}