{"schema_version":"1.0","@type":"Dataset","code":"000810","name_ko":"삼성화재","name":"삼성화재(000810) 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",463000,119264],["20250723",463000,186461],["20250724",456000,146180],["20250725",456000,59932],["20250728",435500,142685],["20250729",439000,110264],["20250730",444000,78901],["20250731",440500,61396],["20250801",418500,80913],["20250804",417500,56066],["20250805",434000,84618],["20250806",437500,50728],["20250807",443000,43844],["20250808",433500,65535],["20250811",438500,56546],["20250812",440500,51072],["20250813",438500,87878],["20250814",441000,99685],["20250818",441000,83872],["20250819",443000,69208],["20250820",439500,69263],["20250821",442000,90160],["20250822",443000,116313],["20250825",441000,72845],["20250826",436500,203587],["20250827",440000,80225],["20250828",452000,155216],["20250829",444000,68972],["20250901",454000,75806],["20250902",459500,114746],["20250903",457000,141127],["20250904",453000,72896],["20250905",457500,82698],["20250908",460000,93912],["20250909",465500,112792],["20250910",472000,151215],["20250911",473000,150946],["20250912",470000,80699],["20250915",470000,92955],["20250916",464500,93652],["20250917",449000,158487],["20250918",455000,82936],["20250919",454500,146641],["20250922",457500,40968],["20250923",458500,63530],["20250924",453000,81245],["20250925",450000,76721],["20250926",451000,75425],["20250929",461000,89888],["20250930",451500,76604],["20251001",451500,41120],["20251002",450000,123500],["20251010",451500,114568],["20251013",450000,66550],["20251014",445000,78237],["20251015",447500,48876],["20251016",450500,60862],["20251017",436500,99389],["20251020",444500,109493],["20251021",454000,114244],["20251022",454500,63109],["20251023",454500,127076],["20251024",455500,60094],["20251027",452500,71963],["20251028",449000,79941],["20251029",445000,75941],["20251030",446500,71167],["20251031",441500,75125],["20251103",442500,54128],["20251104",444500,63584],["20251105",469000,144366],["20251106",493500,165472],["20251107",488000,114316],["20251110",511000,102863],["20251111",501000,132482],["20251112",522000,100438],["20251113",500000,127043],["20251114",494500,96733],["20251117",476500,112538],["20251118",464000,57756],["20251119",469000,61488],["20251120",467000,47037],["20251121",470000,75340],["20251124",473000,188094],["20251125",473000,49760],["20251126",486000,51648],["20251127",487000,39359],["20251128",481500,57129],["20251201",502000,94284],["20251202",497000,107587],["20251203",493500,70792],["20251204",497000,61011],["20251205",522000,114863],["20251208",498000,69020],["20251209",500000,71663],["20251210",491000,70894],["20251211",630000,194188],["20251212",489500,239572],["20251215",489500,120462],["20251216",485500,127460],["20251217",492000,72704],["20251218",482000,69612],["20251219",488000,58271],["20251222",497500,45124],["20251223",498000,47364],["20251224",499000,29253],["20251226",491500,31550],["20251229",496000,42941],["20251230",497000,33922],["20260102",497000,40982],["20260105",487500,81483],["20260106",495000,47068],["20260107",485500,73648],["20260108",471500,113442],["20260109",470000,103425],["20260112",477000,95850],["20260113",476500,55912],["20260114",479500,58662],["20260115",475500,115364],["20260116",486500,165316],["20260119",480500,68550],["20260120",501000,91419],["20260121",498500,94558],["20260122",489500,100425],["20260123",492000,81180],["20260126",490500,83438],["20260127",502000,89836],["20260128",491000,114888],["20260129",499000,122215],["20260130",501000,167292],["20260202",481500,88642],["20260203",491500,96193],["20260204",516000,102964],["20260205",503000,80473],["20260206",519000,110523],["20260209",531000,105631],["20260210",534000,87220],["20260211",549000,95400],["20260212",581000,120663],["20260213",559000,258081],["20260219",570000,165511],["20260220",618000,170035],["20260223",565000,226576],["20260224",553000,167797],["20260225",548000,167983],["20260226",548000,115472],["20260227",530000,230440],["20260303",522000,126819],["20260304",468000,149202],["20260305",491500,123569],["20260306",496500,100664],["20260309",474500,126683],["20260310",488500,106680],["20260311",497500,88322],["20260312",490000,127574],["20260313",474000,120794],["20260316",465000,97286],["20260317",477500,100536],["20260318",494000,138480],["20260319",478500,99380],["20260320",474500,181062],["20260323",455500,92306],["20260324",480500,123658],["20260325",490000,146184],["20260326",453000,123589],["20260327",443000,192027],["20260330",445500,128050],["20260331",440500,141613],["20260401",454000,105055],["20260402",444000,86242],["20260403",441500,32630],["20260406",444500,39424],["20260407",446500,59157],["20260408",468000,139098],["20260409",467500,159280],["20260410",469500,89497],["20260413",471500,91284],["20260414",489500,200078],["20260415",486000,243531],["20260416",490000,213852],["20260417",480000,118457],["20260420",475500,112032],["20260421",468000,138915],["20260422",461500,113264],["20260423",463000,218843],["20260424",456000,166309],["20260427",461000,114583],["20260428",483000,227751],["20260429",464000,138790],["20260430",461000,166163],["20260504",473500,146921],["20260506",480500,473305],["20260507",490000,387911],["20260508",499000,189706],["20260511",505000,197789],["20260512",505000,228675],["20260513",498000,131112],["20260514",538000,269848],["20260515",554000,254102],["20260518",554000,147428],["20260519",551000,188446],["20260520",543000,189866],["20260521",566000,164707],["20260522",569000,186662],["20260526",581000,181755],["20260527",577000,144541],["20260528",560000,222612],["20260529",569000,231070],["20260601",604000,282425],["20260602",641000,215423],["20260604",730000,443786],["20260605",695000,343227],["20260608",670000,181724],["20260609",655000,224520],["20260610",616000,230994],["20260611",663000,276539],["20260612",654000,121961],["20260615",676000,115813],["20260616",671000,152534],["20260617",679000,228044],["20260618",700000,122160],["20260619",700000,225695],["20260622",685000,93659],["20260623",646000,210975],["20260624",636000,240897],["20260625",651000,136058],["20260626",636000,181254],["20260629",625000,145259],["20260630",618000,133483],["20260701",623000,93409],["20260702",614000,119459],["20260703",638000,137846],["20260706",674000,93674],["20260707",682000,97475],["20260708",671000,87248],["20260709",622000,253924],["20260710",648000,102425],["20260713",639000,96948],["20260714",628000,119168],["20260715",661000,104388],["20260716",701000,147348],["20260720",602000,187140],["20260721",618000,96056],["20260722",630000,80162],["20260723",638000,75799],["20260724",644000,71659],["20260727",645000,69591],["20260728",609000,94760],["20260729",587000,272269],["20260730",618000,176458]],"detail_json":"https://aikstockdata.com/data/public/s/000810.json","page_url":"https://aikstockdata.com/s/000810.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."}}