{"schema_version":"1.0","@type":"Dataset","code":"286940","name_ko":"롯데이노베이트","name":"롯데이노베이트(286940) 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",21900,16826],["20250723",21850,20031],["20250724",21350,26735],["20250725",21450,8190],["20250728",21500,11957],["20250729",21800,11923],["20250730",21750,19100],["20250731",21700,11481],["20250801",20650,30867],["20250804",21750,63349],["20250805",22000,22535],["20250806",22150,12712],["20250807",22550,39921],["20250808",22350,17807],["20250811",22250,11903],["20250812",21950,17241],["20250813",22100,10916],["20250814",22100,7919],["20250818",21500,9729],["20250819",21350,7323],["20250820",20900,18231],["20250821",21550,8977],["20250822",21100,10072],["20250825",21300,13612],["20250826",20900,25658],["20250828",20600,19829],["20250829",21250,14863],["20250901",20850,9610],["20250902",20850,7575],["20250903",20600,7510],["20250904",20650,5346],["20250905",20700,5242],["20250908",21150,11544],["20250909",21650,11815],["20250910",21750,16066],["20250911",21550,11397],["20250912",21950,22041],["20250915",21650,7779],["20250916",21700,18463],["20250917",21750,8059],["20250918",22100,20023],["20250919",22000,5435],["20250922",22150,11655],["20250923",21800,6751],["20250924",21700,7998],["20250925",22200,13003],["20250926",21600,29455],["20250929",21850,13677],["20250930",21650,7728],["20251001",21650,11369],["20251002",21450,23208],["20251010",21350,31284],["20251013",20900,33273],["20251014",20700,27585],["20251015",20650,112427],["20251016",20900,11755],["20251017",20650,12446],["20251020",20750,11612],["20251021",20950,23416],["20251023",20800,18559],["20251024",20750,21666],["20251027",20950,12986],["20251028",21000,14462],["20251029",21250,25872],["20251030",20600,28090],["20251031",20750,5980],["20251103",20700,32816],["20251104",21250,29275],["20251105",20500,30208],["20251106",20450,17152],["20251107",20100,41764],["20251110",20100,50637],["20251111",19840,46254],["20251112",20300,22695],["20251113",20150,5484],["20251114",19830,19632],["20251117",19750,12943],["20251118",19290,17390],["20251119",19290,10866],["20251120",19420,12923],["20251121",19100,14654],["20251124",19000,8504],["20251125",18660,26577],["20251126",19540,16448],["20251128",19590,9140],["20251201",19300,9616],["20251202",19370,7924],["20251203",19810,10027],["20251204",19990,12065],["20251205",19980,6475],["20251208",19830,7144],["20251209",19890,8783],["20251210",19800,5004],["20251211",19720,50371],["20251212",19950,8553],["20251215",19860,7304],["20251216",19880,8894],["20251217",20050,5410],["20251218",20000,10455],["20251219",20200,10836],["20251222",20250,6568],["20251223",20000,6917],["20251224",20150,9832],["20251226",19990,8866],["20251229",19690,10499],["20251230",19360,7886],["20260102",19580,12449],["20260105",19340,22126],["20260106",19310,9455],["20260107",19090,15136],["20260108",18800,12403],["20260109",18900,9679],["20260112",19860,34928],["20260113",21400,102574],["20260114",20900,32560],["20260115",20850,18289],["20260116",21450,69194],["20260119",22400,78815],["20260120",21800,45596],["20260121",21500,19275],["20260122",21150,33194],["20260123",21350,28418],["20260126",21350,20874],["20260127",21350,23271],["20260128",21150,21689],["20260129",21750,41181],["20260130",21200,41810],["20260202",21850,78050],["20260203",23850,259526],["20260204",23400,84608],["20260205",22650,75492],["20260206",22200,41890],["20260209",22200,38256],["20260210",23200,61829],["20260211",22800,25349],["20260212",23650,71225],["20260213",24200,149602],["20260219",24350,93781],["20260220",24200,63353],["20260223",24150,34440],["20260224",23700,32732],["20260225",24050,40870],["20260226",24200,69527],["20260227",23750,28599],["20260303",22500,32147],["20260304",19950,57500],["20260305",21450,28548],["20260306",21600,33121],["20260309",20550,26231],["20260310",21400,24058],["20260311",21650,18825],["20260312",21750,13599],["20260313",23100,56601],["20260316",22500,22911],["20260317",22650,21607],["20260318",23650,58569],["20260319",23250,40746],["20260320",23200,34461],["20260323",22500,15986],["20260324",22800,16921],["20260325",21800,74591],["20260326",21500,15097],["20260327",22100,25561],["20260330",21200,18161],["20260331",19990,51041],["20260401",20850,15348],["20260402",20250,56737],["20260403",19990,16870],["20260406",19810,24581],["20260407",20000,11918],["20260408",20600,14500],["20260409",20550,10467],["20260410",20800,25121],["20260413",21450,11975],["20260414",21650,12273],["20260415",21700,33239],["20260416",22050,24124],["20260417",22400,30665],["20260420",23300,81599],["20260421",22400,60488],["20260422",22650,21735],["20260423",22700,28718],["20260424",22600,20758],["20260427",23250,32750],["20260428",23700,78518],["20260429",23300,34610],["20260430",23100,33220],["20260504",22900,102089],["20260506",22000,54822],["20260507",22300,29200],["20260508",22450,44317],["20260511",21450,42180],["20260512",21450,44196],["20260513",20450,55222],["20260514",21950,50441],["20260515",22200,118414],["20260518",21300,51933],["20260519",20600,44233],["20260520",19880,42973],["20260521",20650,36349],["20260522",21300,31321],["20260526",20300,47454],["20260527",20350,53906],["20260528",20000,45435],["20260529",22450,250585],["20260601",23550,343326],["20260602",24100,169174],["20260604",22700,57503],["20260605",21300,52035],["20260608",19890,48003],["20260609",20100,46140],["20260610",19720,39532],["20260611",19560,37039],["20260612",19850,34570],["20260615",20250,28237],["20260616",20200,21914],["20260617",20000,32658],["20260618",19600,36142],["20260619",18860,46128],["20260622",18250,32396],["20260623",17470,25813],["20260624",17230,34718],["20260625",17010,21089],["20260626",16600,21120],["20260629",17650,13325],["20260630",17560,18641],["20260701",17820,9599],["20260702",17560,16453],["20260703",17510,16679],["20260706",17490,14554],["20260707",17500,15356],["20260708",17200,17826],["20260709",16570,33611],["20260710",17220,22201],["20260713",16600,16286],["20260714",16380,26023],["20260715",16830,10923],["20260716",17090,5077],["20260720",16250,10854],["20260721",16220,11176],["20260722",16240,9343],["20260723",17000,11439],["20260724",17000,6598],["20260727",17380,11259],["20260728",16890,16882],["20260729",16030,35583],["20260730",17490,53533]],"detail_json":"https://aikstockdata.com/data/public/s/286940.json","page_url":"https://aikstockdata.com/s/286940.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."}}