{"schema_version":"1.0","@type":"Dataset","code":"032350","name_ko":"롯데관광개발","name":"롯데관광개발(032350) 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",17680,442509],["20250723",17280,1127925],["20250724",17520,659321],["20250725",17060,733953],["20250728",16650,875154],["20250729",16420,1075826],["20250730",16450,540140],["20250731",17430,936054],["20250801",16910,633636],["20250804",18090,1625366],["20250805",18350,617116],["20250806",17890,1133253],["20250807",17680,1053901],["20250808",17740,1007464],["20250811",17240,738095],["20250812",17060,562588],["20250813",16870,517245],["20250814",16780,449527],["20250818",16500,482962],["20250819",16300,368754],["20250820",16610,545213],["20250821",16200,340635],["20250822",16230,318590],["20250825",16400,366722],["20250826",17070,2074210],["20250827",16390,685834],["20250828",16450,345236],["20250829",15970,672096],["20250901",16020,787418],["20250902",15260,1328090],["20250903",15570,778801],["20250904",16110,905944],["20250905",16080,684744],["20250908",16370,597291],["20250909",16220,434119],["20250910",16390,672638],["20250911",16680,736360],["20250912",17220,910011],["20250915",17390,1389447],["20250916",17390,599862],["20250917",18500,4226898],["20250918",19390,2958369],["20250919",19700,1912784],["20250922",19790,976854],["20250923",20200,1171462],["20250924",19140,1402850],["20250925",18500,970183],["20250926",18000,709572],["20250929",17470,1361063],["20250930",16960,971775],["20251001",17790,1489936],["20251002",17640,2294105],["20251010",17130,1251234],["20251013",16880,882568],["20251014",16440,970624],["20251015",17900,1839940],["20251016",18120,1139713],["20251017",18140,1199401],["20251020",18950,1135310],["20251021",19170,1012186],["20251022",19530,1025645],["20251023",19230,606892],["20251024",18940,789774],["20251027",18890,1077237],["20251028",19080,694873],["20251029",18520,1350147],["20251030",18100,1355073],["20251031",18140,898206],["20251103",18270,1192942],["20251104",18280,904029],["20251105",17070,1373843],["20251106",18100,1436695],["20251107",17710,819650],["20251110",19010,1246933],["20251111",18820,1521886],["20251112",18940,819070],["20251113",19080,647444],["20251114",18290,530004],["20251117",20600,3286549],["20251118",20950,2911397],["20251119",19440,2286252],["20251120",22350,4361651],["20251121",21950,1936074],["20251124",21950,1725487],["20251125",20700,1611531],["20251126",20300,1162195],["20251127",19620,1290653],["20251128",19270,965092],["20251201",19710,1458929],["20251202",20950,2443274],["20251203",22400,2660748],["20251204",21300,1097995],["20251205",21350,813042],["20251208",23000,2374649],["20251209",23050,769914],["20251210",22050,718661],["20251211",23100,900949],["20251212",23400,640137],["20251215",23600,963682],["20251216",23400,785246],["20251217",21800,2877132],["20251218",22500,829375],["20251219",23000,559705],["20251222",23050,461855],["20251223",22750,535985],["20251224",23050,397949],["20251226",22200,443948],["20251229",22500,440596],["20251230",23250,470072],["20260102",22600,806791],["20260105",21500,1696131],["20260106",21050,609699],["20260107",20750,477503],["20260108",21050,625533],["20260109",21400,547324],["20260112",21450,382110],["20260113",21150,674844],["20260114",21550,433223],["20260115",21100,567701],["20260116",20900,679918],["20260119",20900,516462],["20260120",21650,924512],["20260121",22950,1220241],["20260122",23750,854274],["20260123",22850,476467],["20260126",22500,656103],["20260127",21700,702785],["20260128",21900,543778],["20260129",23400,1475434],["20260130",25150,1683734],["20260202",24900,1254608],["20260203",24400,1499775],["20260204",25000,742978],["20260205",26350,1945195],["20260206",26100,1097085],["20260209",26550,859104],["20260210",26250,871154],["20260211",25950,640149],["20260212",25400,809095],["20260213",25150,672812],["20260219",24800,978744],["20260220",24300,521895],["20260223",25400,1040611],["20260224",24700,714110],["20260225",23850,1014684],["20260226",23350,588842],["20260227",23150,918006],["20260303",21950,1100049],["20260304",18990,2226697],["20260305",19290,1230167],["20260306",19060,535296],["20260309",18140,900460],["20260310",18700,791246],["20260311",19080,664401],["20260312",19530,406938],["20260313",19430,464698],["20260316",20450,913774],["20260317",21600,811783],["20260318",20850,532623],["20260319",20950,498083],["20260320",21400,1263963],["20260323",19750,466279],["20260324",19950,461057],["20260325",19700,657676],["20260326",19170,548862],["20260327",19850,579515],["20260330",18110,635580],["20260331",17350,591033],["20260401",18120,852799],["20260402",16320,2601195],["20260403",16140,815400],["20260406",16120,1023682],["20260407",16090,1186064],["20260408",17010,1434273],["20260409",17260,833937],["20260410",17160,597829],["20260413",16770,336150],["20260414",18000,980124],["20260415",18500,787312],["20260416",19010,870722],["20260417",19840,1102420],["20260420",19520,536816],["20260421",19740,574054],["20260422",19780,566657],["20260423",19570,410405],["20260424",21000,777338],["20260427",22100,974832],["20260428",22150,410704],["20260429",21400,581350],["20260430",20700,371214],["20260504",20850,629145],["20260506",20400,758945],["20260507",20350,781802],["20260508",20100,523580],["20260511",19180,605164],["20260512",18350,984359],["20260513",18480,506575],["20260514",19840,522647],["20260515",19570,1047608],["20260518",19220,804006],["20260519",19290,743532],["20260520",18840,620439],["20260521",18310,626450],["20260522",19350,469673],["20260526",18790,695742],["20260527",18820,671435],["20260528",19470,523040],["20260529",19100,880063],["20260601",18410,1097121],["20260602",18050,1078336],["20260604",18220,649677],["20260605",18330,440180],["20260608",16910,499166],["20260609",17320,641031],["20260610",18000,386130],["20260611",18090,290095],["20260612",17820,619387],["20260615",17810,356884],["20260616",18010,303829],["20260617",17780,276851],["20260618",17000,420379],["20260619",16970,469313],["20260622",16160,539167],["20260623",15100,423325],["20260624",14810,526227],["20260625",14630,477528],["20260626",14170,483756],["20260629",14890,627904],["20260630",14270,293414],["20260701",14910,192867],["20260702",15210,690941],["20260703",15200,518678],["20260706",15330,212708],["20260707",16110,430447],["20260708",15480,390725],["20260709",14540,398884],["20260710",14900,389330],["20260713",14480,245477],["20260714",13820,489277],["20260715",11800,5193031],["20260716",11560,1488852],["20260720",10990,508191],["20260721",11050,428435],["20260722",11150,510635],["20260723",11550,413175],["20260724",11620,527588],["20260727",11950,572064],["20260728",11350,450985],["20260729",11180,552238],["20260730",11290,374853]],"detail_json":"https://aikstockdata.com/data/public/s/032350.json","page_url":"https://aikstockdata.com/s/032350.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."}}