{"schema_version":"1.0","@type":"Dataset","code":"089860","name_ko":"롯데렌탈","name":"롯데렌탈(089860) 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",32800,83294],["20250723",32400,60094],["20250724",32300,40629],["20250725",32100,29270],["20250728",31550,64050],["20250729",31250,15222],["20250730",31600,19608],["20250731",31450,23744],["20250801",30550,31126],["20250804",31100,31453],["20250805",30900,13995],["20250806",30900,15267],["20250807",29300,344483],["20250808",30150,61724],["20250811",29600,48257],["20250812",29200,64315],["20250813",29400,21179],["20250814",29550,12334],["20250818",29500,27483],["20250819",29400,24560],["20250820",29200,58631],["20250821",29100,17247],["20250822",29250,38739],["20250825",29200,27715],["20250826",29050,35615],["20250828",29200,22280],["20250829",28800,41178],["20250901",28750,61047],["20250902",28600,45991],["20250903",29100,27072],["20250904",29250,22002],["20250905",29300,12700],["20250908",29150,11659],["20250909",29550,29091],["20250910",29900,36187],["20250911",30000,26228],["20250912",29800,23675],["20250915",29600,26353],["20250916",29600,20808],["20250917",29900,33746],["20250918",29850,33510],["20250919",29900,39123],["20250922",29750,32723],["20250923",29650,18304],["20250924",29400,27161],["20250925",29600,11420],["20250926",29400,25160],["20250929",29500,21119],["20250930",29500,14482],["20251001",29350,19883],["20251002",29250,51525],["20251010",29000,62015],["20251013",28900,26330],["20251014",28800,38590],["20251015",28750,42835],["20251016",28900,31581],["20251017",28500,79779],["20251020",28550,29783],["20251021",28800,27362],["20251022",29150,46668],["20251023",29300,29343],["20251024",29500,43597],["20251027",29550,27973],["20251028",29500,11586],["20251029",29400,31480],["20251030",29350,52182],["20251031",29300,29304],["20251103",28800,31111],["20251104",29250,35103],["20251105",29100,74141],["20251106",29500,50724],["20251107",29350,23203],["20251110",29900,51382],["20251111",30450,36684],["20251112",30950,32403],["20251113",32200,83414],["20251114",32050,51369],["20251117",32550,69426],["20251118",32450,58812],["20251119",32750,72390],["20251120",33200,68322],["20251121",33000,32807],["20251124",33000,36946],["20251125",32250,46985],["20251126",32250,42195],["20251127",32800,41702],["20251128",32100,63227],["20251201",31750,20520],["20251202",31650,50376],["20251203",32000,18269],["20251204",32000,27378],["20251205",32000,16023],["20251208",32050,34183],["20251209",32000,30980],["20251210",31900,18078],["20251211",31800,21004],["20251212",31950,22557],["20251215",32050,14124],["20251216",31950,27295],["20251217",32500,31078],["20251218",32350,24871],["20251219",32200,28010],["20251222",32100,46302],["20251223",32000,25290],["20251224",32300,52484],["20251226",32050,69926],["20251229",31400,35164],["20251230",31500,54743],["20260102",30000,78538],["20260105",29900,44940],["20260106",29850,35957],["20260107",29900,38219],["20260108",29500,29391],["20260109",30500,48407],["20260112",30400,44169],["20260113",30350,33186],["20260114",30800,40814],["20260115",29750,90500],["20260116",29700,47781],["20260119",29800,30580],["20260120",30300,60867],["20260121",30100,47412],["20260122",30600,56074],["20260123",30650,57782],["20260126",29400,165096],["20260127",29500,163061],["20260128",29800,153847],["20260129",31150,116075],["20260130",30850,74389],["20260202",30400,58268],["20260203",31100,79327],["20260204",33400,234353],["20260205",32900,95714],["20260206",32100,38674],["20260209",32450,45496],["20260210",33200,51001],["20260211",33850,122399],["20260212",33800,86047],["20260213",33800,51790],["20260219",33450,59907],["20260220",33550,34422],["20260223",34150,68453],["20260224",34350,67138],["20260225",34300,59712],["20260226",34200,75537],["20260227",33750,67152],["20260303",33000,72111],["20260304",31750,121176],["20260305",31650,143868],["20260306",31700,66671],["20260309",31450,41443],["20260310",32350,81615],["20260311",32350,52651],["20260312",32400,31465],["20260313",32400,28744],["20260316",32150,34136],["20260317",32200,28652],["20260318",32100,34488],["20260319",31650,34427],["20260320",31750,51733],["20260323",30600,75269],["20260324",31650,61922],["20260325",31600,31625],["20260326",31600,41240],["20260327",32600,54418],["20260330",31000,54246],["20260331",30600,41947],["20260401",31050,40274],["20260402",31050,45716],["20260403",31350,30464],["20260406",30750,14305],["20260407",30850,52724],["20260408",31450,33852],["20260409",31750,18369],["20260410",32400,27317],["20260413",31650,29907],["20260414",31800,52963],["20260415",32150,45449],["20260416",32500,56619],["20260417",32900,70308],["20260420",33550,56485],["20260421",33600,24789],["20260422",33500,31643],["20260423",33400,33337],["20260424",34150,49262],["20260427",33750,27602],["20260428",33700,33806],["20260429",33450,37981],["20260430",33650,55200],["20260504",33000,37846],["20260506",31950,53535],["20260507",32100,40318],["20260508",33250,74303],["20260511",32900,51558],["20260512",32250,56568],["20260513",31600,86798],["20260514",32900,72431],["20260515",31950,68005],["20260518",31900,54424],["20260519",31400,56576],["20260520",31450,60576],["20260521",31800,60159],["20260522",31900,37270],["20260526",31500,93838],["20260527",31450,64855],["20260528",31350,30298],["20260529",31250,58852],["20260601",31200,62525],["20260602",30900,93602],["20260604",30750,49234],["20260605",30050,62640],["20260608",29350,42363],["20260609",30300,49779],["20260610",29900,12467],["20260611",30600,47758],["20260612",30800,31704],["20260615",31450,44316],["20260616",31600,27938],["20260617",31250,21697],["20260618",30050,47934],["20260619",29500,31297],["20260622",28750,41426],["20260623",27650,61792],["20260624",27650,49911],["20260625",27500,34769],["20260626",27300,34965],["20260629",28450,23816],["20260630",28100,21830],["20260701",31950,146998],["20260702",30400,76134],["20260703",30300,45014],["20260706",31550,36995],["20260707",32600,67848],["20260708",32150,50684],["20260709",32250,50936],["20260710",33200,63519],["20260713",34200,109455],["20260714",34600,95006],["20260715",34000,49537],["20260716",36750,220502],["20260720",36700,91158],["20260721",36700,68692],["20260722",38650,198396],["20260723",39950,157347],["20260724",40000,165193],["20260727",40000,49623],["20260728",38950,58952],["20260729",37000,211769],["20260730",37550,108095]],"detail_json":"https://aikstockdata.com/data/public/s/089860.json","page_url":"https://aikstockdata.com/s/089860.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."}}