{"schema_version":"1.0","@type":"Dataset","code":"004990","name_ko":"롯데지주","name":"롯데지주(004990) 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",30900,991701],["20250723",30300,459455],["20250724",29350,401105],["20250725",29400,259217],["20250728",28300,386719],["20250729",28250,202780],["20250730",27950,245753],["20250731",28150,236797],["20250801",26850,324669],["20250804",26950,199034],["20250805",27300,127075],["20250806",27750,199739],["20250807",28000,144389],["20250808",27800,140678],["20250811",27600,116981],["20250812",27250,180336],["20250813",27250,107451],["20250814",27300,150164],["20250818",26700,92580],["20250819",26550,87188],["20250820",26350,143919],["20250821",27350,222743],["20250822",26950,87330],["20250825",28100,200639],["20250826",28000,263630],["20250827",27600,120013],["20250828",28900,817178],["20250829",29200,341134],["20250901",30400,577432],["20250902",29900,289452],["20250903",29600,190448],["20250904",29700,157662],["20250905",29850,182587],["20250908",30300,177997],["20250909",31150,414372],["20250910",31500,343478],["20250911",30450,445535],["20250912",30650,210701],["20250915",32300,739256],["20250916",32200,240741],["20250917",31500,220478],["20250918",32450,352328],["20250919",31500,333747],["20250922",31200,155755],["20250923",30700,321816],["20250924",29400,375400],["20250925",29050,199986],["20250926",28950,230271],["20250929",29150,105156],["20250930",28950,159122],["20251001",28350,176900],["20251002",28350,213194],["20251010",28050,168071],["20251013",27900,171106],["20251014",27950,211255],["20251015",28500,164272],["20251016",28850,232963],["20251017",28500,180073],["20251020",29250,250502],["20251021",28750,272590],["20251022",29850,301357],["20251023",29250,184378],["20251024",29600,187008],["20251027",30350,348613],["20251028",30500,270217],["20251029",30300,180744],["20251030",29800,133099],["20251031",29250,222044],["20251103",29250,167631],["20251104",29050,171692],["20251105",28350,262700],["20251106",30700,695323],["20251107",29800,227250],["20251110",31400,567589],["20251111",30900,225847],["20251112",33750,1399416],["20251113",32700,570529],["20251114",31650,260801],["20251117",31800,421896],["20251118",31500,368201],["20251119",30750,241801],["20251120",31500,215514],["20251121",30300,231428],["20251124",30200,248753],["20251125",29550,234466],["20251126",27750,1310577],["20251127",27200,578590],["20251128",27450,279372],["20251201",26900,287045],["20251202",27350,239337],["20251203",27850,249806],["20251204",28050,168076],["20251205",28100,114055],["20251208",27850,157750],["20251209",28000,90253],["20251210",27700,143320],["20251211",27650,313836],["20251212",28450,217821],["20251215",28100,110026],["20251216",28750,639672],["20251217",28800,192840],["20251218",28150,156566],["20251219",27900,290410],["20251222",27900,114467],["20251223",27700,114222],["20251224",28000,90743],["20251226",27650,119306],["20251229",26700,275796],["20251230",26450,146494],["20260102",26050,152711],["20260105",26700,157770],["20260106",26400,195038],["20260107",25650,261689],["20260108",25200,217794],["20260109",25250,118036],["20260112",25850,155545],["20260113",26100,157732],["20260114",27050,295649],["20260115",27900,440938],["20260116",27850,185971],["20260119",28350,305648],["20260120",29250,518441],["20260121",28850,239680],["20260122",28900,206169],["20260123",30250,498324],["20260126",29550,367014],["20260127",30700,441078],["20260128",30400,225178],["20260129",31650,479117],["20260130",31400,439289],["20260202",30050,290669],["20260203",31750,425966],["20260204",32050,379664],["20260205",30850,535971],["20260206",31000,312969],["20260209",32350,398093],["20260210",32900,354962],["20260211",33200,608896],["20260212",33650,357868],["20260213",36050,1296359],["20260219",35850,493915],["20260220",36450,342287],["20260223",38600,1164751],["20260224",37300,646741],["20260225",37600,767078],["20260226",35550,594933],["20260227",35750,494281],["20260303",33700,642172],["20260304",29600,749604],["20260305",31400,359237],["20260306",31700,196764],["20260309",29850,275339],["20260310",30550,360051],["20260311",30900,697986],["20260312",30950,211028],["20260313",30100,260235],["20260316",30050,207990],["20260317",30500,218252],["20260318",31500,227575],["20260319",30700,158692],["20260320",32400,306423],["20260323",30300,255128],["20260324",30800,217978],["20260325",31100,271649],["20260326",30750,270619],["20260327",30950,318643],["20260330",28650,442084],["20260331",27300,298601],["20260401",28600,206202],["20260402",27200,234502],["20260403",27300,140630],["20260406",27450,107187],["20260407",26950,183871],["20260408",28300,183575],["20260409",28100,170634],["20260410",28750,171496],["20260413",28300,134632],["20260414",28400,216572],["20260415",28650,185793],["20260416",29200,302724],["20260417",28950,211429],["20260420",28700,175495],["20260421",28600,170274],["20260422",28300,170262],["20260423",28400,168253],["20260424",28950,170939],["20260427",29000,246781],["20260428",29200,127369],["20260429",31300,839243],["20260430",30550,241080],["20260504",30050,452394],["20260506",29350,290850],["20260507",29600,246237],["20260508",29250,283380],["20260511",29850,386221],["20260512",28600,504117],["20260513",27850,314482],["20260514",29350,370677],["20260515",28400,355201],["20260518",26800,477424],["20260519",27400,412717],["20260520",26150,280411],["20260521",27000,272860],["20260522",27150,203446],["20260526",26300,274458],["20260527",25550,325822],["20260528",25800,305376],["20260529",25450,314411],["20260601",25150,268686],["20260602",25200,284973],["20260604",26050,325765],["20260605",25300,216335],["20260608",24150,298419],["20260609",26150,324225],["20260610",25700,208618],["20260611",26650,406827],["20260612",26550,1039915],["20260615",27300,387643],["20260616",26850,1102498],["20260617",27000,233232],["20260618",26500,292020],["20260619",25500,381047],["20260622",25000,173794],["20260623",23850,216986],["20260624",23950,231873],["20260625",23750,194745],["20260626",22950,304983],["20260629",24050,156387],["20260630",22950,193693],["20260701",23750,133395],["20260702",24100,157659],["20260703",23850,169352],["20260706",24100,105024],["20260707",24800,173730],["20260708",24000,199788],["20260709",22950,231824],["20260710",23400,177062],["20260713",23050,134930],["20260714",23050,204357],["20260715",22700,230081],["20260716",22800,151769],["20260720",22250,147096],["20260721",22200,148829],["20260722",22300,129024],["20260723",23350,152090],["20260724",23450,124286],["20260727",23450,71991],["20260728",22650,113301],["20260729",21650,226709],["20260730",22050,225430]],"detail_json":"https://aikstockdata.com/data/public/s/004990.json","page_url":"https://aikstockdata.com/s/004990.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."}}