{"schema_version":"1.0","@type":"Dataset","code":"023530","name_ko":"롯데쇼핑","name":"롯데쇼핑(023530) 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",75000,55369],["20250723",74600,99333],["20250724",72800,64546],["20250725",72300,48791],["20250728",70900,81040],["20250729",71400,75187],["20250730",71800,33853],["20250731",71800,41272],["20250801",70500,46286],["20250804",71400,29872],["20250805",71300,41104],["20250806",72500,49114],["20250807",73100,41079],["20250808",70400,168927],["20250811",67800,143392],["20250812",67100,90447],["20250813",66700,42841],["20250814",66900,74461],["20250818",66300,35779],["20250819",65900,34681],["20250820",66200,62255],["20250821",66200,30585],["20250822",65900,32301],["20250825",66400,22350],["20250826",66500,42748],["20250827",66000,33822],["20250828",66700,37815],["20250829",66100,32409],["20250901",66300,44314],["20250902",64700,100996],["20250903",65100,44199],["20250904",66600,33585],["20250905",66900,46917],["20250908",67100,43520],["20250909",67800,51718],["20250910",68100,33279],["20250911",68000,49827],["20250912",68300,27844],["20250915",70000,89343],["20250916",70300,59409],["20250917",71500,62058],["20250918",72600,74018],["20250919",72500,72647],["20250922",71800,53280],["20250923",71400,72592],["20250924",70600,34716],["20250925",71200,24781],["20250926",70300,36193],["20250929",70600,24016],["20250930",70800,30031],["20251001",69800,34568],["20251002",69600,50688],["20251010",66900,96240],["20251013",66900,79927],["20251014",66900,77375],["20251015",67000,146918],["20251016",67300,84364],["20251017",66900,43226],["20251020",67200,42302],["20251021",66600,53490],["20251022",68400,66731],["20251023",67500,43329],["20251024",67100,56585],["20251027",67400,43608],["20251028",66900,50711],["20251029",66300,52811],["20251030",65500,78351],["20251031",65100,75454],["20251103",64400,54314],["20251104",64500,77277],["20251105",64100,100892],["20251106",67400,152449],["20251107",66500,102381],["20251110",70200,131122],["20251111",69300,83854],["20251112",71800,83598],["20251113",71700,86305],["20251114",72800,148916],["20251117",73100,43493],["20251118",73000,136789],["20251119",72100,130627],["20251120",73300,61164],["20251121",74300,96019],["20251124",71600,118273],["20251125",71100,51215],["20251126",72000,49144],["20251127",72000,60342],["20251128",71500,56561],["20251201",73500,94909],["20251202",74600,67752],["20251203",75800,97985],["20251204",74900,41685],["20251205",74200,46415],["20251208",72400,59669],["20251209",71800,59966],["20251210",71500,30428],["20251211",72500,68757],["20251212",75400,280823],["20251215",75700,118863],["20251216",74500,48037],["20251217",75300,44833],["20251218",75900,72502],["20251219",74300,47749],["20251222",75200,29374],["20251223",74700,25254],["20251224",75500,54133],["20251226",73500,30209],["20251229",72700,27892],["20251230",72500,73511],["20260102",68600,119544],["20260105",68600,63861],["20260106",68900,42599],["20260107",69900,70494],["20260108",68900,38879],["20260109",68500,54757],["20260112",69900,70996],["20260113",71200,68742],["20260114",73100,77755],["20260115",73300,62969],["20260116",74900,97952],["20260119",74800,59124],["20260120",75500,59198],["20260121",75400,38813],["20260122",77100,133702],["20260123",78900,75108],["20260126",75800,120941],["20260127",76900,72080],["20260128",76600,110142],["20260129",79000,139889],["20260130",84000,346889],["20260202",83300,150033],["20260203",90000,302638],["20260204",95900,309020],["20260205",96500,215696],["20260206",97000,155639],["20260209",98800,161967],["20260210",113500,678290],["20260211",115200,376206],["20260212",111800,304688],["20260213",113300,205219],["20260219",111200,216119],["20260220",109700,184672],["20260223",113600,227324],["20260224",111700,160507],["20260225",112200,107550],["20260226",107200,158041],["20260227",107700,182849],["20260303",103700,119843],["20260304",92100,225672],["20260305",96000,148382],["20260306",96800,89357],["20260309",92000,104335],["20260310",93900,93336],["20260311",98200,97277],["20260312",97200,134273],["20260313",96000,75861],["20260316",102500,185398],["20260317",103500,94906],["20260318",105400,97763],["20260319",107500,103857],["20260320",113500,218992],["20260323",100600,188637],["20260324",105000,92006],["20260325",111300,143316],["20260326",114100,173529],["20260327",114400,201593],["20260330",107400,175244],["20260331",108200,152995],["20260401",106000,104147],["20260402",102300,148253],["20260403",99500,92559],["20260406",104600,89788],["20260407",104100,118867],["20260408",107200,116360],["20260409",111200,111231],["20260410",106800,83583],["20260413",104400,54073],["20260414",105300,160473],["20260415",107400,119869],["20260416",121700,376854],["20260417",121300,124506],["20260420",120300,136850],["20260421",117900,102397],["20260422",118700,98383],["20260423",121800,108416],["20260424",133000,248116],["20260427",133300,220620],["20260428",132600,145239],["20260429",134300,106554],["20260430",135300,133222],["20260504",138500,143107],["20260506",131800,189564],["20260507",136100,136329],["20260508",138100,159363],["20260511",145000,258451],["20260512",151700,298410],["20260513",160100,268128],["20260514",175700,181773],["20260515",169800,168727],["20260518",158600,159007],["20260519",161100,144507],["20260520",153100,160311],["20260521",163100,120261],["20260522",163400,131314],["20260526",158500,111596],["20260527",152200,131261],["20260528",151300,119148],["20260529",147700,170177],["20260601",147500,137713],["20260602",154100,173922],["20260604",172000,346512],["20260605",173000,264373],["20260608",167600,139952],["20260609",181900,278392],["20260610",195500,232402],["20260611",202000,341672],["20260612",195600,317462],["20260615",186300,339060],["20260616",198000,281659],["20260617",203500,210868],["20260618",188700,138465],["20260619",179900,160163],["20260622",177200,106229],["20260623",175000,116849],["20260624",174300,169975],["20260625",170600,120405],["20260626",174700,187009],["20260629",171100,185194],["20260630",169700,106735],["20260701",185000,127943],["20260702",168500,222236],["20260703",167300,117739],["20260706",172900,89650],["20260707",174600,129635],["20260708",159600,194785],["20260709",158400,183420],["20260710",155300,122343],["20260713",154300,90932],["20260714",146000,217095],["20260715",147600,140378],["20260716",140800,165550],["20260720",126500,183645],["20260721",130400,88508],["20260722",134400,94772],["20260723",128200,425853],["20260724",125900,132964],["20260727",129200,66323],["20260728",122700,51233],["20260729",117200,107214],["20260730",112600,136787]],"detail_json":"https://aikstockdata.com/data/public/s/023530.json","page_url":"https://aikstockdata.com/s/023530.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."}}