{"schema_version":"1.0","@type":"Dataset","code":"071840","name_ko":"롯데하이마트","name":"롯데하이마트(071840) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",9090,56881],["20250723",8980,17981],["20250724",8660,52414],["20250725",8610,30130],["20250728",8960,148416],["20250729",9050,62323],["20250730",9000,41108],["20250731",9000,64445],["20250801",8680,42933],["20250804",8750,32903],["20250805",9010,60089],["20250806",9180,43404],["20250807",9120,17929],["20250808",9060,21348],["20250811",8820,51470],["20250812",8820,13066],["20250813",8770,11097],["20250814",8770,23657],["20250818",8730,29430],["20250819",8610,14999],["20250820",8650,23959],["20250821",8660,9976],["20250822",8730,11119],["20250825",8720,9689],["20250826",8610,101284],["20250828",8400,11841],["20250829",8350,14574],["20250901",8500,24876],["20250902",8520,52487],["20250903",8520,45911],["20250904",8530,62959],["20250905",8650,47751],["20250908",8470,15399],["20250909",8500,10787],["20250910",8530,14735],["20250911",8510,8987],["20250912",8410,32068],["20250915",8450,22242],["20250916",8490,13821],["20250917",8490,7538],["20250918",8470,41360],["20250919",8380,38608],["20250922",8270,21268],["20250923",8080,55903],["20250924",7940,32387],["20250925",8070,22391],["20250926",7950,12055],["20250929",7970,5948],["20250930",7870,27382],["20251001",7860,20097],["20251002",7790,46123],["20251010",7620,31172],["20251013",7500,43733],["20251014",7360,41138],["20251015",7400,36435],["20251016",7560,40922],["20251017",7550,22035],["20251020",7650,15932],["20251021",7660,22099],["20251022",7650,11448],["20251023",7750,33343],["20251024",7730,27544],["20251027",7780,29151],["20251028",7780,13428],["20251029",7820,14101],["20251030",7790,42972],["20251031",7650,29796],["20251103",7530,33970],["20251104",7500,24508],["20251105",7340,36436],["20251106",7350,20929],["20251107",7350,29656],["20251110",7490,13619],["20251111",7470,35388],["20251112",7670,14080],["20251113",7760,17612],["20251114",7680,22431],["20251117",7630,14108],["20251118",7500,35907],["20251119",7520,11974],["20251120",7620,15344],["20251121",7630,17141],["20251124",7530,13847],["20251125",7500,12626],["20251126",7600,18726],["20251127",7590,13174],["20251128",7590,5925],["20251201",7590,14071],["20251202",7720,16528],["20251203",7720,17173],["20251204",7720,10220],["20251205",7790,10180],["20251208",7750,12035],["20251209",7690,11921],["20251210",7690,9112],["20251211",7840,15416],["20251212",7820,19476],["20251215",7820,10720],["20251216",7820,15821],["20251217",7830,13333],["20251218",7810,9412],["20251219",7860,7772],["20251222",7820,6015],["20251223",7770,5713],["20251224",7750,3262],["20251226",7700,7511],["20251229",7590,9828],["20251230",7550,8956],["20260102",7530,7819],["20260105",7420,16551],["20260106",7410,14673],["20260107",7310,16061],["20260108",7230,21516],["20260109",7200,12645],["20260112",7190,13211],["20260113",7150,28880],["20260114",7140,18744],["20260115",7240,13079],["20260116",7300,15552],["20260119",7210,14936],["20260120",7280,21643],["20260121",7180,17457],["20260122",7250,11615],["20260123",7330,18072],["20260126",7360,16025],["20260127",7330,14109],["20260128",7250,38262],["20260129",7310,32374],["20260130",7260,23719],["20260202",7210,23044],["20260203",7290,16540],["20260204",7420,35198],["20260205",7640,61414],["20260206",7500,73078],["20260209",8300,149766],["20260210",8150,61701],["20260211",9000,1618346],["20260212",9150,534306],["20260213",8950,175669],["20260219",8800,91903],["20260220",8800,133039],["20260223",8880,56916],["20260224",8800,21538],["20260225",8900,49382],["20260226",8600,71815],["20260227",8590,40951],["20260303",8300,52407],["20260304",7620,87853],["20260305",7900,51047],["20260306",7820,32214],["20260309",7740,40215],["20260310",7800,23112],["20260311",7830,40580],["20260312",7830,17260],["20260313",7700,34099],["20260316",7750,8424],["20260317",7900,29491],["20260318",7940,26018],["20260319",7920,20760],["20260320",8160,46648],["20260323",7830,23294],["20260324",8010,23566],["20260325",8130,17619],["20260326",8150,19462],["20260327",8130,24228],["20260330",8000,43432],["20260331",7760,19888],["20260401",7820,21300],["20260402",7720,19056],["20260403",7690,9534],["20260406",7630,23430],["20260407",7650,6864],["20260408",7720,14238],["20260409",7740,12311],["20260410",7810,12244],["20260413",7780,14574],["20260414",8030,32537],["20260415",8000,29662],["20260416",8160,31564],["20260417",8110,12865],["20260420",8130,14068],["20260421",8070,19464],["20260422",8090,10672],["20260423",8030,37349],["20260424",8080,18391],["20260427",8080,14938],["20260428",8110,28438],["20260429",8100,37088],["20260430",8010,21373],["20260504",7890,43845],["20260506",7800,40265],["20260507",7420,250843],["20260508",7390,56728],["20260511",7210,165103],["20260512",6930,127365],["20260513",6960,62498],["20260514",7190,59654],["20260515",7190,47836],["20260518",7170,34276],["20260519",7000,30305],["20260520",6810,57587],["20260521",6900,17968],["20260522",7020,9538],["20260526",6990,12765],["20260527",6870,24934],["20260528",6830,27185],["20260529",6790,23267],["20260601",6620,59708],["20260602",6590,23574],["20260604",6690,34189],["20260605",6670,22568],["20260608",6380,31840],["20260609",6710,23500],["20260610",6640,40533],["20260611",6590,32080],["20260612",6750,24806],["20260615",6800,24529],["20260616",6820,17575],["20260617",6750,13057],["20260618",6700,15206],["20260619",6600,35024],["20260622",6590,24836],["20260623",6440,35574],["20260624",6290,33513],["20260625",6040,27911],["20260626",5900,37404],["20260629",6260,15607],["20260630",6320,9710],["20260701",6300,6149],["20260702",6290,32296],["20260703",6320,11758],["20260706",6320,16635],["20260707",6330,17119],["20260708",6240,18322],["20260709",6200,24759],["20260710",6170,21749],["20260713",6100,21764],["20260714",6190,21317],["20260715",6140,14716],["20260716",6210,18228],["20260720",6260,19545],["20260721",6220,10816],["20260722",6150,20112],["20260723",6310,9981],["20260724",6420,20821],["20260727",6500,13678],["20260728",6210,16218],["20260729",6190,28444],["20260730",6140,23288]],"detail_json":"https://aikstockdata.com/data/public/s/071840.json","page_url":"https://aikstockdata.com/s/071840.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."}}