{"schema_version":"1.0","@type":"Dataset","code":"000540","name_ko":"흥국화재","name":"흥국화재(000540) 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",4935,324203],["20250723",4790,267659],["20250724",4730,267855],["20250725",4840,178953],["20250728",4700,288415],["20250729",4635,137647],["20250730",4540,130406],["20250731",4500,88733],["20250801",4180,271265],["20250804",4275,101971],["20250805",4385,121534],["20250806",4405,53532],["20250807",4405,121190],["20250808",4325,78200],["20250811",4280,50895],["20250812",4270,102883],["20250813",4240,59532],["20250814",4300,68620],["20250818",4185,103480],["20250819",4135,97581],["20250820",4105,131364],["20250821",4125,48746],["20250822",4130,39904],["20250825",4110,45844],["20250826",4070,45731],["20250827",4005,55570],["20250828",4245,327154],["20250829",4180,84092],["20250901",4065,80720],["20250902",4125,41830],["20250903",4080,50268],["20250904",4060,46965],["20250905",4035,65054],["20250908",4070,37277],["20250909",4195,155544],["20250910",4290,121634],["20250911",4215,89526],["20250912",4280,220623],["20250915",4385,297955],["20250916",4390,123786],["20250917",4270,105984],["20250918",4260,73253],["20250919",4200,47518],["20250922",4220,42100],["20250923",4160,72014],["20250924",4040,127130],["20250925",4020,65540],["20250926",3980,88841],["20250929",4035,139277],["20250930",3960,49591],["20251001",3905,65514],["20251002",3915,113607],["20251010",3865,63680],["20251013",3835,62389],["20251014",3855,59315],["20251015",3940,47241],["20251016",3970,115405],["20251017",3815,74024],["20251020",3900,90518],["20251021",3910,106223],["20251022",3900,49822],["20251023",3845,50539],["20251024",3870,38980],["20251027",3910,54105],["20251028",3895,85066],["20251029",3845,69798],["20251030",3750,89333],["20251031",3735,34806],["20251103",3650,94902],["20251104",3665,47655],["20251105",3655,67333],["20251106",3830,134909],["20251107",3760,63376],["20251110",3880,125414],["20251111",3855,59137],["20251112",4030,145621],["20251113",4005,73252],["20251114",3890,85079],["20251117",3845,117128],["20251118",3670,102114],["20251119",3700,37007],["20251120",3720,111083],["20251121",3630,46413],["20251124",3575,71884],["20251125",3615,80580],["20251126",3690,21060],["20251127",3660,10837],["20251128",3660,28057],["20251201",3685,27067],["20251202",3740,50156],["20251203",3710,98914],["20251204",3640,58237],["20251205",3680,41676],["20251208",3605,130940],["20251209",3585,50450],["20251210",3535,56849],["20251211",3545,44553],["20251212",3635,36347],["20251215",3620,35854],["20251216",3570,87111],["20251217",3650,34370],["20251218",3575,54217],["20251219",3600,48871],["20251222",3600,19183],["20251223",3600,57119],["20251224",3640,61596],["20251226",3625,24872],["20251229",3585,29264],["20251230",3590,35270],["20260102",3565,44104],["20260105",3535,68264],["20260106",3560,29047],["20260107",3490,64411],["20260108",3420,50055],["20260109",3405,40624],["20260112",3405,65538],["20260113",3410,48537],["20260114",3505,70259],["20260115",3470,29048],["20260116",3485,58294],["20260119",3470,24761],["20260120",3505,40933],["20260121",3425,44832],["20260122",3440,19706],["20260123",3550,97015],["20260126",3660,149907],["20260127",3630,71838],["20260128",3610,79835],["20260129",3675,134824],["20260130",3625,89261],["20260202",3515,77699],["20260203",3620,77110],["20260204",3895,496552],["20260205",3760,212766],["20260206",3715,115539],["20260209",3750,126957],["20260210",4005,585685],["20260211",4090,457753],["20260212",4255,567759],["20260213",4400,576526],["20260219",4435,439046],["20260220",5760,3536596],["20260223",6590,18920141],["20260224",5820,2172880],["20260225",5930,9598521],["20260226",5580,1182899],["20260227",5250,1050926],["20260303",4950,564110],["20260304",4270,753830],["20260305",4710,672884],["20260306",4785,443799],["20260309",4525,276431],["20260310",4665,218510],["20260311",4820,410008],["20260312",4685,165067],["20260313",4580,101189],["20260316",4615,260954],["20260317",4755,382159],["20260318",4930,353481],["20260319",4670,225313],["20260320",4880,276551],["20260323",4520,201319],["20260324",4625,121281],["20260325",4650,158208],["20260326",4475,156833],["20260327",4495,133465],["20260330",4400,80564],["20260331",4170,179239],["20260401",4370,86713],["20260402",4110,172670],["20260403",4180,69920],["20260406",4135,78599],["20260407",4105,44222],["20260408",4330,89421],["20260409",4200,41001],["20260410",4335,70972],["20260413",4215,47434],["20260414",4365,77458],["20260415",4365,92326],["20260416",4465,115801],["20260417",4425,61308],["20260420",4490,88803],["20260421",4475,91010],["20260422",4475,55856],["20260423",4480,70698],["20260424",4530,89495],["20260427",4505,111884],["20260428",4530,93439],["20260429",4485,73017],["20260430",4415,103506],["20260504",4470,174670],["20260506",4525,331507],["20260507",4320,200001],["20260508",4225,121849],["20260511",4090,156668],["20260512",3965,204395],["20260513",3920,93375],["20260514",4180,207782],["20260515",4005,115646],["20260518",4115,299049],["20260519",4100,341069],["20260520",3855,192602],["20260521",3945,129383],["20260522",3990,56166],["20260526",3915,109390],["20260527",3750,151480],["20260528",3635,104191],["20260529",3570,95592],["20260601",3450,137176],["20260602",3480,96403],["20260604",3505,55056],["20260605",3585,266243],["20260608",3325,253334],["20260609",3630,377772],["20260610",3575,212906],["20260611",3655,93938],["20260612",3650,178646],["20260615",3715,107748],["20260616",3785,73396],["20260617",3640,177946],["20260618",3565,117830],["20260619",3430,176609],["20260622",3330,90820],["20260623",3125,146394],["20260624",3115,69293],["20260625",3070,1322442],["20260626",3000,115378],["20260629",3215,42170],["20260630",3165,22278],["20260701",3215,28251],["20260702",3210,64210],["20260703",3230,104314],["20260706",3255,33504],["20260707",3255,22309],["20260708",3140,50519],["20260709",3035,63212],["20260710",3305,77237],["20260713",3235,156891],["20260714",3155,35479],["20260715",3290,40441],["20260716",3340,46893],["20260720",3185,79301],["20260721",3115,39484],["20260722",3090,16042],["20260723",3170,18874],["20260724",3200,21426],["20260727",3205,8263],["20260728",3065,59263],["20260729",2910,130417],["20260730",3025,49099]],"detail_json":"https://aikstockdata.com/data/public/s/000540.json","page_url":"https://aikstockdata.com/s/000540.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."}}