{"schema_version":"1.0","@type":"Dataset","code":"004000","name_ko":"롯데정밀화학","name":"롯데정밀화학(004000) 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",43200,77570],["20250723",42750,43486],["20250724",42650,34828],["20250725",42350,25110],["20250728",41850,38919],["20250729",42100,38392],["20250730",42050,41459],["20250731",43000,120230],["20250801",40800,55462],["20250804",41050,45974],["20250805",41700,41882],["20250806",41850,46078],["20250807",41350,53673],["20250808",43000,133526],["20250811",43050,58019],["20250812",42700,47044],["20250813",42000,37141],["20250814",41500,47281],["20250818",40750,76828],["20250819",40950,30654],["20250820",40450,53494],["20250821",41400,60552],["20250822",40600,40783],["20250825",42250,48534],["20250826",43000,69675],["20250827",42850,30559],["20250828",42000,23456],["20250829",41700,30212],["20250901",41350,25158],["20250902",41500,28519],["20250903",43400,119255],["20250904",44450,113624],["20250905",44650,78884],["20250908",45350,80605],["20250909",46000,85620],["20250910",45450,44936],["20250911",45700,60405],["20250912",45750,51626],["20250915",46400,54666],["20250916",45900,49653],["20250917",45750,62358],["20250918",48900,241179],["20250919",49400,100696],["20250922",48600,44162],["20250923",48400,54988],["20250924",48350,49167],["20250925",47850,31838],["20250926",47000,48072],["20250929",46850,26428],["20250930",46300,48798],["20251001",46200,55116],["20251002",46000,71152],["20251010",46150,40170],["20251013",45500,60690],["20251014",45350,35117],["20251015",46000,44990],["20251016",47250,64317],["20251017",47000,54140],["20251020",46900,69268],["20251021",46300,90260],["20251022",47900,75688],["20251023",48050,79207],["20251024",48850,83458],["20251027",48300,70805],["20251028",48450,44648],["20251029",47550,95666],["20251030",46550,67870],["20251031",45600,68589],["20251103",45450,73892],["20251104",45850,87623],["20251105",45350,118734],["20251106",46950,151793],["20251107",43550,138765],["20251110",45050,97127],["20251111",45000,79831],["20251112",47000,111349],["20251113",47850,119314],["20251114",46800,58565],["20251117",48100,92139],["20251118",47300,55545],["20251119",46350,66785],["20251120",46550,42499],["20251121",45150,39499],["20251124",44150,64359],["20251125",44250,67623],["20251126",45250,45967],["20251127",45050,38869],["20251128",45650,53201],["20251201",45050,44639],["20251202",46600,69140],["20251203",46950,42316],["20251204",47300,34872],["20251205",47000,32622],["20251208",47300,61297],["20251209",47850,40999],["20251210",47400,40081],["20251211",46700,58625],["20251212",47450,29209],["20251215",47650,43420],["20251216",47100,30490],["20251217",47650,35103],["20251218",46350,33556],["20251219",46800,65281],["20251222",47150,27212],["20251223",47250,18703],["20251224",46550,24175],["20251226",45350,32702],["20251229",45050,28926],["20251230",44550,25755],["20260102",42950,55607],["20260105",43350,40968],["20260106",42800,48221],["20260107",42800,54032],["20260108",41950,60623],["20260109",42450,47048],["20260112",43100,42211],["20260113",43600,29441],["20260114",44650,51249],["20260115",45200,43519],["20260116",44700,57565],["20260119",44800,55388],["20260120",44650,45960],["20260121",44250,47378],["20260122",45300,74092],["20260123",46250,80108],["20260126",46200,57984],["20260127",48200,120541],["20260128",48500,71248],["20260129",48550,72524],["20260130",47450,87657],["20260202",46650,75869],["20260203",48800,77359],["20260204",50500,141051],["20260205",48750,120198],["20260206",45550,198457],["20260209",47400,83452],["20260210",48250,46108],["20260211",47950,52367],["20260212",49150,63934],["20260213",48550,68280],["20260219",49300,71821],["20260220",50000,92851],["20260223",50100,52002],["20260224",51400,79289],["20260225",51400,79581],["20260226",50900,68470],["20260227",51100,84618],["20260303",49350,148723],["20260304",41950,155853],["20260305",44600,73477],["20260306",45450,63133],["20260309",48000,487588],["20260310",48150,101101],["20260311",51800,231893],["20260312",52800,133686],["20260313",51400,126175],["20260316",51100,201973],["20260317",51100,101157],["20260318",54700,174850],["20260319",54200,94235],["20260320",52700,95335],["20260323",51900,101329],["20260324",50400,64933],["20260325",50600,82197],["20260326",51600,78156],["20260327",51800,150209],["20260330",49900,98430],["20260331",48850,59891],["20260401",50000,69717],["20260402",46750,133512],["20260403",47150,40200],["20260406",47800,59197],["20260407",48500,43103],["20260408",50600,73245],["20260409",51400,67986],["20260410",51200,55218],["20260413",50700,41048],["20260414",51500,47291],["20260415",53400,125126],["20260416",54100,57699],["20260417",54400,64152],["20260420",54500,47572],["20260421",53800,59747],["20260422",55000,89763],["20260423",55800,105310],["20260424",61500,391553],["20260427",62500,144107],["20260428",64500,196174],["20260429",71200,406564],["20260430",69400,155838],["20260504",66600,160801],["20260506",64800,169067],["20260507",64000,100684],["20260508",62600,70856],["20260511",61400,73549],["20260512",58900,164300],["20260513",57500,87218],["20260514",58700,67475],["20260515",55200,132834],["20260518",54600,81574],["20260519",54400,65164],["20260520",51400,76170],["20260521",52800,66967],["20260522",54000,53025],["20260526",54400,59655],["20260527",52500,88869],["20260528",52600,83203],["20260529",52700,66757],["20260601",49800,110411],["20260602",48650,118366],["20260604",49950,66993],["20260605",48050,49720],["20260608",45300,57095],["20260609",47000,69877],["20260610",46550,66828],["20260611",48850,106497],["20260612",48150,63162],["20260615",49550,52540],["20260616",50600,64127],["20260617",50400,52958],["20260618",49100,58929],["20260619",47500,94135],["20260622",45100,47331],["20260623",44300,67791],["20260624",44700,56635],["20260625",43750,70773],["20260626",42450,62081],["20260629",45750,50487],["20260630",44050,39926],["20260701",45350,60732],["20260702",45450,56781],["20260703",44800,56147],["20260706",45100,36699],["20260707",44850,53988],["20260708",43350,70842],["20260709",42950,141857],["20260710",45150,56486],["20260713",46000,103768],["20260714",44900,53903],["20260715",44900,88000],["20260716",45650,52569],["20260720",45000,63717],["20260721",45450,51180],["20260722",45050,50133],["20260723",46800,40793],["20260724",47100,54371],["20260727",46200,38202],["20260728",44550,45832],["20260729",42900,88935],["20260730",45500,109055]],"detail_json":"https://aikstockdata.com/data/public/s/004000.json","page_url":"https://aikstockdata.com/s/004000.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."}}