{"schema_version":"1.0","@type":"Dataset","code":"011170","name_ko":"롯데케미칼","name":"롯데케미칼(011170) 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",68800,96292],["20250723",66900,235508],["20250724",67900,133361],["20250725",66300,111202],["20250728",66400,81670],["20250729",65400,112954],["20250730",68000,203112],["20250731",66500,76006],["20250801",64000,144288],["20250804",64200,68626],["20250805",64000,92329],["20250806",64400,67798],["20250807",62500,178712],["20250808",62200,162009],["20250811",61300,191613],["20250812",59900,241228],["20250813",60700,100360],["20250814",60900,104715],["20250818",61000,66365],["20250819",61800,151914],["20250820",62200,278716],["20250821",66600,989630],["20250822",62700,245791],["20250825",65300,229666],["20250826",68200,405137],["20250827",65900,103173],["20250828",64100,142712],["20250829",63500,77021],["20250901",61800,95669],["20250902",61800,73976],["20250903",62100,65656],["20250904",63200,55643],["20250905",63600,58361],["20250908",63200,54955],["20250909",66100,227822],["20250910",66400,109395],["20250911",65900,136294],["20250912",66700,102627],["20250915",66500,111993],["20250916",65400,129486],["20250917",65600,60708],["20250918",67900,237896],["20250919",66100,136147],["20250922",65600,103955],["20250923",64400,161169],["20250924",63700,79352],["20250925",64500,91919],["20250926",67000,392330],["20250929",69100,210704],["20250930",67700,91393],["20251001",67900,193953],["20251002",67200,103348],["20251010",65400,125582],["20251013",66100,80058],["20251014",67500,157703],["20251015",68600,128384],["20251016",72000,357157],["20251017",73100,231632],["20251020",71700,144943],["20251021",71300,130040],["20251022",75900,287119],["20251023",74600,202963],["20251024",76400,179941],["20251027",74000,244334],["20251028",73700,141624],["20251029",73400,122298],["20251030",71400,96771],["20251031",70700,118819],["20251103",71500,172043],["20251104",73500,218430],["20251105",69900,151339],["20251106",71200,110071],["20251107",68800,127619],["20251110",73700,170222],["20251111",73800,151848],["20251112",84800,913548],["20251113",87000,550266],["20251114",85200,246409],["20251117",84500,134254],["20251118",80600,174061],["20251119",79700,116542],["20251120",80000,62826],["20251121",78000,60861],["20251124",74500,143258],["20251125",74500,74229],["20251126",75600,560927],["20251127",75700,190360],["20251128",72200,264626],["20251201",72700,87359],["20251202",74400,92971],["20251203",74500,106012],["20251204",73400,143329],["20251205",72900,91785],["20251208",72900,91288],["20251209",73000,80002],["20251210",73600,136084],["20251211",72400,117614],["20251212",74400,93793],["20251215",74100,86202],["20251216",73300,83172],["20251217",78900,451905],["20251218",72500,270254],["20251219",71200,201627],["20251222",73300,126749],["20251223",74100,92985],["20251224",74200,61982],["20251226",72500,106720],["20251229",71200,117532],["20251230",70300,65384],["20260102",67500,190687],["20260105",68900,125242],["20260106",69700,113589],["20260107",70400,117222],["20260108",69100,222097],["20260109",66900,223686],["20260112",68800,183361],["20260113",70700,119117],["20260114",71400,141341],["20260115",73400,174035],["20260116",74300,209115],["20260119",73800,167891],["20260120",73500,135993],["20260121",73100,177568],["20260122",77000,237282],["20260123",80300,265809],["20260126",80900,233139],["20260127",83000,225838],["20260128",86400,332286],["20260129",86400,181313],["20260130",83400,208109],["20260202",77300,276565],["20260203",80800,181340],["20260204",85400,212379],["20260205",75600,529033],["20260206",72900,219962],["20260209",74900,172132],["20260210",76600,155627],["20260211",80000,282128],["20260212",82000,297100],["20260213",80300,145449],["20260219",81000,177453],["20260220",85200,271350],["20260223",86200,348152],["20260224",91500,881915],["20260225",90300,373776],["20260226",90000,280426],["20260227",95900,553061],["20260303",84300,521145],["20260304",71800,291499],["20260305",73000,381417],["20260306",75400,231482],["20260309",71200,263758],["20260310",74100,196019],["20260311",76100,213979],["20260312",74000,246423],["20260313",70800,213284],["20260316",69100,207019],["20260317",70200,250456],["20260318",82000,732412],["20260319",82400,309720],["20260320",84200,338323],["20260323",81300,204132],["20260324",80400,159844],["20260325",79800,204414],["20260326",80500,266407],["20260327",82700,417729],["20260330",82100,243322],["20260331",80600,221976],["20260401",82000,140013],["20260402",78900,179728],["20260403",80100,104779],["20260406",83600,217032],["20260407",88000,320698],["20260408",91600,248487],["20260409",96700,459803],["20260410",92300,230759],["20260413",88600,164553],["20260414",88600,170620],["20260415",89600,139669],["20260416",89300,144390],["20260417",88700,93284],["20260420",89300,178936],["20260421",89900,120066],["20260422",91000,180890],["20260423",94100,278480],["20260424",96700,354918],["20260427",92200,190878],["20260428",94500,209620],["20260429",118000,1570521],["20260430",113900,502782],["20260504",106200,540596],["20260506",100800,506612],["20260507",100400,214400],["20260508",99900,237413],["20260511",106500,461605],["20260512",89100,1167538],["20260513",86300,285266],["20260514",91600,321600],["20260515",86500,234538],["20260518",84100,222361],["20260519",82000,168872],["20260520",79000,224532],["20260521",81800,232028],["20260522",82900,164857],["20260526",83500,227842],["20260527",81200,157098],["20260528",81500,166063],["20260529",80700,144225],["20260601",78400,166035],["20260602",77400,141948],["20260604",81000,197510],["20260605",77500,125770],["20260608",73500,139625],["20260609",76300,135229],["20260610",74900,104858],["20260611",76000,164581],["20260612",76500,147796],["20260615",80900,190618],["20260616",80800,166654],["20260617",81900,378497],["20260618",79500,168100],["20260619",76700,147569],["20260622",71600,113572],["20260623",65600,181814],["20260624",69600,172748],["20260625",67400,155937],["20260626",62900,151672],["20260629",67600,144822],["20260630",64000,114671],["20260701",64400,123719],["20260702",63500,108290],["20260703",63500,94389],["20260706",63900,71649],["20260707",62900,111074],["20260708",60700,121980],["20260709",61300,164288],["20260710",61800,97259],["20260713",60600,107297],["20260714",59800,119788],["20260715",60700,97282],["20260716",61000,111181],["20260720",57600,105620],["20260721",56600,129030],["20260722",59200,90426],["20260723",62800,130336],["20260724",61100,60440],["20260727",60700,47335],["20260728",57200,77961],["20260729",54600,113633],["20260730",54900,145250]],"detail_json":"https://aikstockdata.com/data/public/s/011170.json","page_url":"https://aikstockdata.com/s/011170.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."}}