{"schema_version":"1.0","@type":"Dataset","code":"020150","name_ko":"롯데에너지머티리얼즈","name":"롯데에너지머티리얼즈(020150) 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",25850,215273],["20250723",25200,113293],["20250724",25350,101413],["20250725",25200,67437],["20250728",25250,81786],["20250729",25050,84308],["20250730",25400,97780],["20250731",25000,117751],["20250801",24450,118086],["20250804",24750,41442],["20250805",25900,156013],["20250806",25950,110876],["20250807",25950,120294],["20250808",25800,75988],["20250811",26750,145311],["20250812",26600,80798],["20250813",27200,82340],["20250814",27150,115804],["20250818",26150,80181],["20250819",25650,61329],["20250820",25400,83346],["20250821",25750,58083],["20250822",25950,48703],["20250825",26700,59509],["20250826",26950,134820],["20250827",26950,69008],["20250828",26250,96829],["20250829",25950,93245],["20250901",24600,78145],["20250902",23950,111310],["20250903",24150,45503],["20250904",24250,40992],["20250905",24350,46389],["20250908",24100,38443],["20250909",24300,81199],["20250910",24150,65591],["20250911",23800,62222],["20250912",24100,118383],["20250915",23950,89151],["20250916",23550,94212],["20250917",24250,89508],["20250918",24550,67264],["20250919",24150,169596],["20250922",23850,65166],["20250923",24000,62786],["20250924",23650,77970],["20250925",23850,44664],["20250926",23100,64527],["20250929",22700,40861],["20250930",22600,36918],["20251001",22400,33808],["20251002",22350,80079],["20251010",22350,72535],["20251013",23000,86753],["20251014",24000,170017],["20251015",24200,66873],["20251016",25950,241154],["20251017",27100,247004],["20251020",26800,124813],["20251021",26850,137917],["20251022",26900,96751],["20251023",26000,79314],["20251024",28100,254106],["20251027",27500,189533],["20251028",27900,152568],["20251029",28200,120785],["20251030",26250,179110],["20251031",26000,68986],["20251103",26350,72712],["20251104",26350,93480],["20251105",25500,154263],["20251106",25700,57736],["20251107",24650,109623],["20251110",32000,1546640],["20251111",35150,1669106],["20251112",40200,4090388],["20251113",40200,1019128],["20251114",36950,691734],["20251117",37550,760980],["20251118",34900,592318],["20251119",33300,470460],["20251120",39000,2141483],["20251121",41200,1791114],["20251124",41000,881946],["20251125",42750,1429639],["20251126",42800,881094],["20251127",39150,663911],["20251128",39100,391831],["20251201",42100,789223],["20251202",42250,490311],["20251203",42250,318155],["20251204",40450,273100],["20251205",40150,250003],["20251208",38000,753110],["20251209",36700,431699],["20251210",36750,300474],["20251211",36750,230567],["20251212",36000,265966],["20251215",34950,336433],["20251216",33650,434401],["20251217",34250,221327],["20251218",32150,232608],["20251219",31600,280203],["20251222",32400,189820],["20251223",32300,124315],["20251224",32600,274268],["20251226",32000,131092],["20251229",31650,118699],["20251230",30550,204770],["20260102",30000,230650],["20260105",30650,259990],["20260106",30350,181101],["20260107",29600,191950],["20260108",29000,208644],["20260109",28750,177144],["20260112",29900,197111],["20260113",30750,203731],["20260114",34000,953132],["20260115",34000,445038],["20260116",33750,238291],["20260119",34450,227914],["20260120",34250,218047],["20260121",33450,190047],["20260122",42350,2654667],["20260123",38900,1169796],["20260126",40750,769718],["20260127",40350,328150],["20260128",42800,836332],["20260129",40900,548469],["20260130",38850,423877],["20260202",36800,302848],["20260203",41950,682519],["20260204",47750,2184127],["20260205",48850,1282746],["20260206",46350,551584],["20260209",45250,525861],["20260210",45300,222947],["20260211",42500,474204],["20260212",43800,225983],["20260213",42450,223982],["20260219",44100,231190],["20260220",44250,304030],["20260223",44100,331493],["20260224",44650,359563],["20260225",45700,423895],["20260226",45500,354376],["20260227",44700,174693],["20260303",40150,362425],["20260304",33250,587065],["20260305",37250,317870],["20260306",41000,239696],["20260309",37550,203631],["20260310",37850,212136],["20260311",37500,165968],["20260312",38500,135973],["20260313",37250,143913],["20260316",36400,126441],["20260317",36800,111322],["20260318",39100,140480],["20260319",37550,83543],["20260320",40550,215901],["20260323",38850,249544],["20260324",39600,276235],["20260325",40850,198657],["20260326",40550,129845],["20260327",42100,247141],["20260330",42050,218415],["20260331",41400,238977],["20260401",42400,143620],["20260402",39250,305225],["20260403",40450,118680],["20260406",45450,1138524],["20260407",45500,488345],["20260408",45100,390619],["20260409",44600,155883],["20260410",49150,732289],["20260413",47350,411882],["20260414",46000,331757],["20260415",46200,244624],["20260416",48850,327709],["20260417",52900,1001421],["20260420",52500,325078],["20260421",56700,745342],["20260422",62100,1047066],["20260423",63400,698846],["20260424",68100,837255],["20260427",67100,480601],["20260428",67400,523842],["20260429",68300,315839],["20260430",66700,462540],["20260504",78500,1230570],["20260506",78500,586641],["20260507",74000,370762],["20260508",71400,307214],["20260511",75400,532496],["20260512",71900,496779],["20260513",67600,359512],["20260514",66900,355385],["20260515",61200,445244],["20260518",59800,343721],["20260519",56400,221000],["20260520",53800,379862],["20260521",57700,219743],["20260522",60100,211076],["20260526",58100,310902],["20260527",58200,397431],["20260528",57300,377622],["20260529",56100,267015],["20260601",64300,937318],["20260602",67300,1158910],["20260604",61000,510698],["20260605",55300,443148],["20260608",47050,388267],["20260609",48950,308782],["20260610",45500,353619],["20260611",47950,220810],["20260612",56500,651859],["20260615",56800,286519],["20260616",57700,181450],["20260617",55200,185150],["20260618",51100,180901],["20260619",49200,495863],["20260622",47550,157531],["20260623",45000,271790],["20260624",45600,244045],["20260625",43200,203128],["20260626",42100,364212],["20260629",45050,211825],["20260630",44450,240758],["20260701",43700,188772],["20260702",39200,226559],["20260703",39750,253150],["20260706",37600,219658],["20260707",35800,211773],["20260708",32050,461229],["20260709",33300,276243],["20260710",35600,224753],["20260713",33850,166926],["20260714",31450,221193],["20260715",34200,137763],["20260716",32250,150358],["20260720",29900,124943],["20260721",29900,110433],["20260722",29850,113242],["20260723",33150,156893],["20260724",30150,137496],["20260727",29400,218979],["20260728",26550,274954],["20260729",24200,241875],["20260730",24350,137112]],"detail_json":"https://aikstockdata.com/data/public/s/020150.json","page_url":"https://aikstockdata.com/s/020150.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."}}