{"schema_version":"1.0","@type":"Dataset","code":"280360","name_ko":"롯데웰푸드","name":"롯데웰푸드(280360) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",124200,22845],["20250723",123300,17252],["20250724",122800,18803],["20250725",122000,10725],["20250728",121000,17833],["20250729",122400,14660],["20250730",124600,14739],["20250731",123400,8422],["20250801",120200,14315],["20250804",122900,12997],["20250805",117000,45726],["20250806",119900,21117],["20250807",118400,17802],["20250808",119500,11841],["20250811",117600,11495],["20250812",116500,12856],["20250813",116300,17830],["20250814",116300,7570],["20250818",116000,8017],["20250819",116200,7243],["20250820",116500,10041],["20250821",116500,9872],["20250822",116300,6967],["20250825",116900,3192],["20250826",117700,13781],["20250828",118500,7657],["20250829",116200,13113],["20250901",115100,11640],["20250902",114900,5950],["20250903",114000,9481],["20250904",114300,9911],["20250905",112700,22144],["20250908",112600,8370],["20250909",112500,16766],["20250910",112100,59865],["20250911",112800,21776],["20250912",114800,22292],["20250915",116200,18769],["20250916",114800,16924],["20250917",114700,15000],["20250918",114400,9778],["20250919",114700,12655],["20250922",117000,21185],["20250923",115500,16697],["20250924",114200,12391],["20250925",115300,10556],["20250926",114000,10975],["20250929",115100,8462],["20250930",115100,105080],["20251001",114800,13843],["20251002",114200,25273],["20251010",112400,26343],["20251013",110700,19983],["20251014",110400,15079],["20251015",111800,7744],["20251016",111800,10378],["20251017",111000,13230],["20251020",111500,9857],["20251021",111000,9663],["20251023",110800,12278],["20251024",112500,15565],["20251027",113100,12348],["20251028",114200,13956],["20251029",113400,13788],["20251030",113100,13369],["20251031",114000,18932],["20251103",112800,10918],["20251104",117000,32414],["20251105",116800,29717],["20251106",125300,91737],["20251107",124900,36264],["20251110",126600,17831],["20251111",123900,20308],["20251112",124000,9329],["20251113",122700,14353],["20251114",121700,11894],["20251117",122100,12543],["20251118",123300,21694],["20251119",125000,11371],["20251120",123700,12765],["20251121",122200,22210],["20251124",122700,17756],["20251125",122300,11569],["20251126",123000,11816],["20251128",120900,16523],["20251201",119600,10533],["20251202",121000,5805],["20251203",122000,14430],["20251204",122600,11572],["20251205",121700,11828],["20251208",121000,8591],["20251209",120500,8296],["20251210",120300,11736],["20251211",122300,35803],["20251212",122500,26737],["20251215",120200,12995],["20251216",121600,14157],["20251217",120400,7427],["20251218",119800,6861],["20251219",119800,9215],["20251222",118600,11989],["20251223",118200,11001],["20251224",119200,5381],["20251226",116600,6737],["20251229",115400,8761],["20251230",114600,9189],["20260102",112100,14933],["20260105",111900,11053],["20260106",110300,18119],["20260107",109300,12587],["20260108",107300,24844],["20260109",106900,8732],["20260112",106300,14758],["20260113",106700,15343],["20260114",107900,15868],["20260115",107400,21815],["20260116",108400,16728],["20260119",109400,11979],["20260120",110300,18937],["20260121",109000,15135],["20260122",112500,21088],["20260123",114600,30190],["20260126",114400,26771],["20260127",113500,24411],["20260128",112900,13947],["20260129",114800,17623],["20260130",116300,26795],["20260202",119100,48292],["20260203",118800,21269],["20260204",120100,16366],["20260205",121200,21283],["20260206",120400,16303],["20260209",122700,14561],["20260210",126100,21452],["20260211",125800,18903],["20260212",129600,34096],["20260213",131900,26817],["20260219",130000,23946],["20260220",134700,31151],["20260223",135600,21388],["20260224",133200,17572],["20260225",131500,22826],["20260226",128900,18382],["20260227",127000,17422],["20260303",123700,24488],["20260304",113700,28518],["20260305",116100,16752],["20260306",113100,25665],["20260309",110300,15081],["20260310",113400,18561],["20260311",115700,10736],["20260312",114500,14863],["20260313",112900,13628],["20260316",111300,12154],["20260317",112500,14863],["20260318",114900,15877],["20260319",111200,14961],["20260320",113400,15581],["20260323",108700,18401],["20260324",112300,17192],["20260325",114800,11820],["20260326",114100,21579],["20260327",116200,14881],["20260330",111700,18126],["20260331",111100,17933],["20260401",113900,19591],["20260402",110800,12369],["20260403",110600,8664],["20260406",109400,9788],["20260407",109600,5749],["20260408",111900,10955],["20260409",111100,13485],["20260410",115900,21832],["20260413",112300,20028],["20260414",113200,14026],["20260415",114000,20561],["20260416",115100,12887],["20260417",116200,11354],["20260420",116500,10970],["20260421",118200,20273],["20260422",116800,11873],["20260423",116000,24015],["20260424",121400,33346],["20260427",122100,34171],["20260428",121300,24152],["20260429",122300,21798],["20260430",121100,22246],["20260504",121200,29096],["20260506",117700,22594],["20260507",119500,23136],["20260508",127600,68006],["20260511",121600,29936],["20260512",117800,37461],["20260513",116300,20869],["20260514",121500,26607],["20260515",121400,25291],["20260518",118400,11706],["20260519",120200,24434],["20260520",116800,20446],["20260521",117000,14039],["20260522",121600,16582],["20260526",116700,20645],["20260527",114900,17652],["20260528",114200,13991],["20260529",112900,20962],["20260601",111400,20002],["20260602",108800,17478],["20260604",108600,17187],["20260605",108600,13537],["20260608",103100,27345],["20260609",104300,22180],["20260610",103200,22989],["20260611",105000,25022],["20260612",108300,26619],["20260615",110200,19683],["20260616",106300,30079],["20260617",104900,21847],["20260618",101100,33219],["20260619",99000,27613],["20260622",94800,17072],["20260623",93300,17642],["20260624",92800,9847],["20260625",92800,12826],["20260626",91900,15940],["20260629",97500,19508],["20260630",95300,19413],["20260701",96100,18373],["20260702",101500,19780],["20260703",102000,14933],["20260706",104200,12967],["20260707",107000,14459],["20260708",105600,12295],["20260709",101900,21619],["20260710",106500,19857],["20260713",107800,17263],["20260714",102500,26832],["20260715",100200,21235],["20260716",101000,8782],["20260720",100000,16334],["20260721",100500,17318],["20260722",99500,20857],["20260723",102000,25380],["20260724",102000,10032],["20260727",103500,27725],["20260728",100800,9248],["20260729",102500,35768],["20260730",106000,34182]],"detail_json":"https://aikstockdata.com/data/public/s/280360.json","page_url":"https://aikstockdata.com/s/280360.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."}}