{"schema_version":"1.0","@type":"Dataset","code":"005300","name_ko":"롯데칠성","name":"롯데칠성(005300) 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",142500,539278],["20250723",136300,45345],["20250724",132400,45274],["20250725",132500,33456],["20250728",131400,36202],["20250729",131200,22307],["20250730",131100,13634],["20250731",130000,15331],["20250801",130300,35113],["20250804",134800,57322],["20250805",131900,34532],["20250806",129300,32061],["20250807",130600,16985],["20250808",129900,15598],["20250811",126100,21857],["20250812",125300,38527],["20250813",123300,16328],["20250814",123500,23272],["20250818",123600,10032],["20250819",122700,13696],["20250820",124100,22977],["20250821",122800,5585],["20250822",120000,22223],["20250825",121000,18748],["20250826",120000,9128],["20250827",119900,6172],["20250828",119400,11936],["20250829",119600,23621],["20250901",120200,8718],["20250902",119000,7830],["20250903",117900,14313],["20250904",118400,25650],["20250905",118500,10777],["20250908",118000,12002],["20250909",117700,12504],["20250910",117400,11987],["20250911",119100,43016],["20250912",120800,21150],["20250915",120900,13616],["20250916",121000,18310],["20250917",120700,12649],["20250918",120400,13402],["20250919",120200,20498],["20250922",119000,13631],["20250923",118400,9218],["20250924",117000,16018],["20250925",116000,14009],["20250926",115400,17916],["20250929",116000,11941],["20250930",115300,13509],["20251001",114200,12109],["20251002",113700,48679],["20251010",114200,23126],["20251013",113100,28407],["20251014",112000,25845],["20251015",113700,13898],["20251016",114800,24206],["20251017",114300,14287],["20251020",115000,17472],["20251021",114300,17279],["20251022",115400,18939],["20251023",116200,27455],["20251024",116000,18257],["20251027",118500,26415],["20251028",118400,14090],["20251029",116100,19603],["20251030",116600,19208],["20251031",115300,18263],["20251103",115000,13706],["20251104",120500,50587],["20251105",121000,34864],["20251106",126400,49598],["20251107",117400,33980],["20251110",118200,13146],["20251111",117900,23145],["20251112",120800,13408],["20251113",119800,35754],["20251114",118300,13653],["20251117",119300,15760],["20251118",119000,17540],["20251119",121900,22867],["20251120",121700,19538],["20251121",124600,33413],["20251124",122400,17384],["20251125",119700,14497],["20251126",115500,48283],["20251127",117300,23788],["20251128",119700,13175],["20251201",120400,14211],["20251202",122000,20541],["20251203",131000,48297],["20251204",137200,101898],["20251205",133100,32717],["20251208",130300,16471],["20251209",129100,17203],["20251210",129500,17057],["20251211",141800,219753],["20251212",140400,130623],["20251215",136500,58556],["20251216",133400,42884],["20251217",133700,32139],["20251218",130700,27862],["20251219",133500,39015],["20251222",133200,24169],["20251223",135300,28901],["20251224",143500,88973],["20251226",140100,41447],["20251229",138900,38942],["20251230",139200,24709],["20260102",134000,30146],["20260105",131500,48120],["20260106",127000,24871],["20260107",127400,31833],["20260108",125600,21961],["20260109",125000,20536],["20260112",124800,20633],["20260113",125700,22800],["20260114",129200,40576],["20260115",126800,35053],["20260116",126300,20626],["20260119",128100,25285],["20260120",130200,20773],["20260121",130300,29394],["20260122",131500,28499],["20260123",131300,22596],["20260126",130500,20786],["20260127",131100,13957],["20260128",130200,26838],["20260129",131000,16986],["20260130",133500,47097],["20260202",134600,45878],["20260203",135300,46465],["20260204",137800,130095],["20260205",135500,48138],["20260206",134100,24751],["20260209",142700,64679],["20260210",138400,24525],["20260211",137600,22553],["20260212",139100,25921],["20260213",140600,30192],["20260219",141800,37444],["20260220",142000,17737],["20260223",148200,34867],["20260224",146000,23752],["20260225",144300,20522],["20260226",141000,40756],["20260227",139100,21795],["20260303",132800,26518],["20260304",121000,34278],["20260305",125300,22569],["20260306",125300,26952],["20260309",121300,21688],["20260310",122600,19956],["20260311",124000,21984],["20260312",124100,32262],["20260313",121500,20845],["20260316",120100,15002],["20260317",120000,18574],["20260318",121300,18129],["20260319",117100,42927],["20260320",121800,19816],["20260323",116400,20385],["20260324",118500,18323],["20260325",119900,14894],["20260326",117000,20264],["20260327",117900,17043],["20260330",113700,15887],["20260331",114000,19195],["20260401",117600,16684],["20260402",112600,19068],["20260403",113500,8803],["20260406",114000,8055],["20260407",114000,9576],["20260408",115200,11937],["20260409",113700,22640],["20260410",118200,15738],["20260413",117100,14494],["20260414",118200,15351],["20260415",119500,19471],["20260416",120800,16368],["20260417",121800,10938],["20260420",121100,11864],["20260421",123400,15758],["20260422",122100,16167],["20260423",123000,14970],["20260424",123800,14137],["20260427",123000,26309],["20260428",122300,12002],["20260429",123500,15212],["20260430",122400,12962],["20260504",126400,49907],["20260506",120300,30152],["20260507",119500,21637],["20260508",119400,33804],["20260511",117300,32876],["20260512",114800,37542],["20260513",113700,21894],["20260514",119100,41260],["20260515",118300,26458],["20260518",116100,29794],["20260519",114900,36404],["20260520",113100,25782],["20260521",114500,22653],["20260522",113700,45389],["20260526",112800,29139],["20260527",110400,31398],["20260528",108300,31335],["20260529",109000,22965],["20260601",108200,51573],["20260602",107400,33853],["20260604",106900,31022],["20260605",108000,33072],["20260608",104700,20451],["20260609",105000,27530],["20260610",102000,23176],["20260611",101400,45690],["20260612",105600,40897],["20260615",107900,30738],["20260616",107400,26977],["20260617",106000,18225],["20260618",103200,18950],["20260619",101500,33344],["20260622",98600,20466],["20260623",97000,28581],["20260624",97800,29409],["20260625",96800,13580],["20260626",95900,29552],["20260629",99600,18625],["20260630",98700,13350],["20260701",98600,17846],["20260702",101500,26130],["20260703",100200,20695],["20260706",100600,11059],["20260707",101600,12453],["20260708",100500,14568],["20260709",99300,31376],["20260710",100800,29046],["20260713",101600,22846],["20260714",98200,29679],["20260715",98900,12185],["20260716",99400,12934],["20260720",96600,20732],["20260721",96800,17924],["20260722",95900,18653],["20260723",99900,15185],["20260724",100000,16949],["20260727",100900,12229],["20260728",99700,13414],["20260729",100700,32809],["20260730",104000,25056]],"detail_json":"https://aikstockdata.com/data/public/s/005300.json","page_url":"https://aikstockdata.com/s/005300.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."}}