{"schema_version":"1.0","@type":"Dataset","code":"005830","name_ko":"DB손해보험","name":"DB손해보험(005830) 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",135500,196746],["20250723",133800,206134],["20250724",132000,311858],["20250725",134200,149024],["20250728",128300,341430],["20250729",129700,247902],["20250730",129800,143621],["20250731",128000,171284],["20250801",122500,221412],["20250804",122900,162021],["20250805",125500,234251],["20250806",128200,151818],["20250807",129400,169860],["20250808",127600,104379],["20250811",125200,59216],["20250812",127200,119171],["20250813",127900,187425],["20250814",128900,198285],["20250818",130100,205294],["20250819",129200,131636],["20250820",130200,131032],["20250821",129400,194564],["20250822",131300,117259],["20250825",131600,105399],["20250826",130700,205119],["20250827",131500,118753],["20250828",132000,156043],["20250829",131900,122838],["20250901",137700,189242],["20250902",139000,194235],["20250903",136600,156637],["20250904",137400,111174],["20250905",138600,157810],["20250908",139100,124315],["20250909",139600,175759],["20250910",145500,233204],["20250911",145300,205642],["20250912",145000,254133],["20250915",144700,166085],["20250916",142900,208476],["20250917",141600,227754],["20250918",138900,167373],["20250919",140800,259656],["20250922",142500,149985],["20250923",142000,142717],["20250924",139900,134052],["20250925",139700,130329],["20250926",138800,159704],["20250929",141100,160629],["20250930",138500,183030],["20251001",136400,122143],["20251002",135500,265784],["20251010",133100,322795],["20251013",133200,157740],["20251014",132700,159874],["20251015",133600,252703],["20251016",134200,164392],["20251017",130000,143098],["20251020",132600,257420],["20251021",130800,240459],["20251022",131800,121816],["20251023",132600,190112],["20251024",132200,131921],["20251027",133800,166407],["20251028",132300,177935],["20251029",129500,215394],["20251030",128200,168465],["20251031",126800,192309],["20251103",125500,121472],["20251104",126900,121909],["20251105",128300,164077],["20251106",139000,288188],["20251107",138800,166329],["20251110",140400,214355],["20251111",141000,128788],["20251112",143100,219362],["20251113",144000,271267],["20251114",132400,287984],["20251117",126100,295556],["20251118",122100,313234],["20251119",120300,246806],["20251120",120100,306854],["20251121",119300,142987],["20251124",120400,256617],["20251125",119900,153662],["20251126",125000,149030],["20251127",126000,130119],["20251128",124500,158551],["20251201",127200,180454],["20251202",127500,303390],["20251203",127400,547965],["20251204",125400,138092],["20251205",125200,223979],["20251208",122200,207869],["20251209",121700,120173],["20251210",119900,147344],["20251211",120100,276951],["20251212",122800,151231],["20251215",122800,155010],["20251216",123700,177066],["20251217",125800,128666],["20251218",123100,115885],["20251219",123700,112214],["20251222",126600,148229],["20251223",128800,154263],["20251224",129700,94135],["20251226",128600,125601],["20251229",129000,140137],["20251230",131100,154324],["20260102",127800,206484],["20260105",128800,140992],["20260106",127200,128409],["20260107",124700,129834],["20260108",123600,291474],["20260109",123600,327218],["20260112",122900,201333],["20260113",120800,241892],["20260114",121900,179765],["20260115",122700,156344],["20260116",123800,184242],["20260119",124000,138471],["20260120",128900,251609],["20260121",129100,135237],["20260122",129000,191837],["20260123",130000,175594],["20260126",128600,130028],["20260127",133300,170163],["20260128",136500,181475],["20260129",143300,267752],["20260130",142600,297293],["20260202",140900,244994],["20260203",141100,275764],["20260204",152800,530199],["20260205",159700,363839],["20260206",164100,280794],["20260209",168600,313466],["20260210",171800,251600],["20260211",177800,243197],["20260212",186700,198697],["20260213",182100,394286],["20260219",183400,213813],["20260220",192300,337137],["20260223",202000,552451],["20260224",196000,554739],["20260225",195200,319317],["20260226",205500,768155],["20260227",183100,801928],["20260303",186700,524971],["20260304",175500,438891],["20260305",190600,317938],["20260306",188400,275859],["20260309",180000,351464],["20260310",183500,238859],["20260311",183200,311703],["20260312",178000,259721],["20260313",177300,199584],["20260316",176700,152882],["20260317",179100,123546],["20260318",189800,221051],["20260319",184500,99999],["20260320",186700,417751],["20260323",176800,163463],["20260324",183700,207280],["20260325",194700,339190],["20260326",175900,589077],["20260327",172900,334691],["20260330",164200,335038],["20260331",163800,380621],["20260401",168000,324197],["20260402",162200,184865],["20260403",162000,98811],["20260406",163000,126702],["20260407",160300,143037],["20260408",167800,157598],["20260409",162400,203492],["20260410",169300,102856],["20260413",167200,131144],["20260414",171500,179407],["20260415",164800,236171],["20260416",170000,208487],["20260417",173300,185422],["20260420",172600,205366],["20260421",170700,232006],["20260422",172100,217741],["20260423",173500,230845],["20260424",175000,199263],["20260427",171300,169011],["20260428",173500,124971],["20260429",172200,126766],["20260430",167600,144958],["20260504",166800,159445],["20260506",162000,336858],["20260507",165000,229621],["20260508",164600,203343],["20260511",162200,160698],["20260512",161500,277919],["20260513",160800,150197],["20260514",173000,291682],["20260515",164500,282780],["20260518",160600,263205],["20260519",164100,283030],["20260520",156300,365523],["20260521",155400,267131],["20260522",154500,188826],["20260526",148600,351367],["20260527",144500,283927],["20260528",141100,411643],["20260529",143100,862160],["20260601",141000,188677],["20260602",145500,236273],["20260604",144700,261020],["20260605",142400,172623],["20260608",136200,235086],["20260609",143800,439597],["20260610",142500,234702],["20260611",140000,432793],["20260612",148200,212641],["20260615",152400,369977],["20260616",153400,234469],["20260617",151500,168273],["20260618",149900,151088],["20260619",144900,430645],["20260622",141300,126492],["20260623",139000,182869],["20260624",137300,215330],["20260625",136000,195237],["20260626",131500,234736],["20260629",135700,160982],["20260630",133900,196646],["20260701",136100,169274],["20260702",145500,272005],["20260703",146800,173257],["20260706",145900,130386],["20260707",150100,244433],["20260708",151400,248769],["20260709",146500,276344],["20260710",155800,335880],["20260713",159100,335502],["20260714",161000,354391],["20260715",162500,277766],["20260716",163000,219854],["20260720",159000,239720],["20260721",161700,203565],["20260722",165400,204150],["20260723",165400,206733],["20260724",167900,196277],["20260727",163400,102253],["20260728",159000,237504],["20260729",154700,204124],["20260730",162900,386618]],"detail_json":"https://aikstockdata.com/data/public/s/005830.json","page_url":"https://aikstockdata.com/s/005830.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."}}