{"schema_version":"1.0","@type":"Dataset","code":"011070","name_ko":"LG이노텍","name":"LG이노텍(011070) 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",151900,230818],["20250723",154000,140816],["20250724",155500,232165],["20250725",153300,102333],["20250728",154700,130163],["20250729",155500,112415],["20250730",159200,269224],["20250731",156500,157734],["20250801",152600,194567],["20250804",153000,109366],["20250805",156700,143109],["20250806",156800,93743],["20250807",157700,170755],["20250808",159400,214801],["20250811",164900,490150],["20250812",162900,152387],["20250813",169400,276386],["20250814",166900,138355],["20250818",164400,134976],["20250819",162400,92810],["20250820",159400,161021],["20250821",158400,140675],["20250822",158700,88574],["20250825",158700,179505],["20250826",160300,1553166],["20250827",166600,343770],["20250828",167000,105434],["20250829",169100,179774],["20250901",162500,147711],["20250902",168500,166380],["20250903",171800,213230],["20250904",172500,175625],["20250905",170500,121219],["20250908",168000,133500],["20250909",169700,114697],["20250910",160800,581149],["20250911",164000,418308],["20250912",167800,270132],["20250915",167900,124607],["20250916",179900,476521],["20250917",173900,199918],["20250918",176700,183651],["20250919",176500,154772],["20250922",193100,696452],["20250923",197100,343773],["20250924",196900,195651],["20250925",197500,202590],["20250926",189300,216676],["20250929",190600,101124],["20250930",187800,164438],["20251001",188500,89799],["20251002",188500,170529],["20251010",191800,218720],["20251013",187200,156670],["20251014",183600,186808],["20251015",196200,280176],["20251016",198000,165734],["20251017",209500,306582],["20251020",215000,189140],["20251021",222500,303814],["20251022",219000,169135],["20251023",216000,159219],["20251024",217000,98586],["20251027",220500,147483],["20251028",224500,180451],["20251029",231000,162710],["20251030",228500,185207],["20251031",241000,412408],["20251103",237000,220004],["20251104",237000,185508],["20251105",234500,206248],["20251106",256000,475675],["20251107",253500,353117],["20251110",248500,201047],["20251111",252000,188585],["20251112",252000,122327],["20251113",244500,199426],["20251114",242500,154164],["20251117",245000,92632],["20251118",237000,165831],["20251119",240500,197150],["20251120",240500,167270],["20251121",231000,134410],["20251124",232000,151438],["20251125",236000,135188],["20251126",242500,89905],["20251127",240500,82861],["20251128",237000,86156],["20251201",237500,94906],["20251202",248000,158621],["20251203",271000,392072],["20251204",283000,266686],["20251205",284500,173001],["20251208",286500,149610],["20251209",287500,145093],["20251210",289000,130142],["20251211",294500,186519],["20251212",294500,106599],["20251215",287500,137137],["20251216",280000,136586],["20251217",285000,78585],["20251218",281000,148512],["20251219",281000,172943],["20251222",280500,97108],["20251223",274500,98091],["20251224",272500,52717],["20251226",272500,71891],["20251229",271500,97241],["20251230",271000,102604],["20260102",267500,139361],["20260105",273000,133660],["20260106",269000,217537],["20260107",275000,191268],["20260108",283000,276347],["20260109",261500,298860],["20260112",269000,170878],["20260113",283000,222871],["20260114",282500,168163],["20260115",279500,123674],["20260116",286000,165825],["20260119",285500,155654],["20260120",280000,149724],["20260121",279000,147588],["20260122",283000,186853],["20260123",277000,182602],["20260126",276000,168716],["20260127",257500,632098],["20260128",257500,274435],["20260129",248000,558520],["20260130",245000,335483],["20260202",238000,266011],["20260203",244500,199697],["20260204",247000,154242],["20260205",236000,213104],["20260206",232500,164426],["20260209",235500,153306],["20260210",243500,362416],["20260211",251000,348025],["20260212",253500,210626],["20260213",242500,219957],["20260219",253000,208334],["20260220",256000,190352],["20260223",271000,392957],["20260224",276500,184726],["20260225",287500,326274],["20260226",345000,1150873],["20260227",319000,427958],["20260303",285000,282899],["20260304",246000,380687],["20260305",263500,260846],["20260306",270000,190301],["20260309",250500,166051],["20260310",258000,135821],["20260311",261000,178492],["20260312",254000,168505],["20260313",250000,130060],["20260316",254000,85820],["20260317",255500,121338],["20260318",268500,141335],["20260319",286000,340684],["20260320",296000,227695],["20260323",290000,269547],["20260324",292000,174670],["20260325",313000,413296],["20260326",303000,204502],["20260327",320500,466427],["20260330",308000,212428],["20260331",293500,218739],["20260401",343000,526365],["20260402",328500,324960],["20260403",324500,276917],["20260406",336500,247174],["20260407",325500,199722],["20260408",347000,268614],["20260409",341000,196722],["20260410",380000,532942],["20260413",361500,207578],["20260414",370500,148905],["20260415",383000,252722],["20260416",379000,150011],["20260417",394000,207442],["20260420",409500,212030],["20260421",425000,201193],["20260422",500000,598835],["20260423",500000,495857],["20260424",542000,486132],["20260427",536000,420637],["20260428",577000,410687],["20260429",592000,246944],["20260430",573000,286326],["20260504",595000,251351],["20260506",632000,349979],["20260507",637000,222412],["20260508",624000,205522],["20260511",688000,329035],["20260512",696000,337149],["20260513",753000,435688],["20260514",760000,251180],["20260515",732000,403497],["20260518",760000,299595],["20260519",793000,427309],["20260520",760000,462168],["20260521",838000,286368],["20260522",864000,265163],["20260526",1068000,682399],["20260527",1044000,997730],["20260528",1134000,890116],["20260529",1458000,1402802],["20260601",1530000,1530691],["20260602",1252000,1113092],["20260604",1173000,517511],["20260605",1160000,889526],["20260608",1095000,504487],["20260609",1137000,753937],["20260610",1090000,489470],["20260611",1072000,417320],["20260612",1036000,470779],["20260615",1209000,542578],["20260616",1236000,516339],["20260617",1248000,317100],["20260618",1283000,738271],["20260619",1145000,703406],["20260622",1130000,298767],["20260623",991000,511102],["20260624",957000,404278],["20260625",953000,282753],["20260626",931000,468089],["20260629",915000,253374],["20260630",981000,255297],["20260701",907000,280239],["20260702",874000,253266],["20260703",872000,276013],["20260706",855000,201927],["20260707",814000,329090],["20260708",763000,342501],["20260709",741000,397540],["20260710",742000,445165],["20260713",661000,479902],["20260714",641000,394682],["20260715",688000,219016],["20260716",668000,186849],["20260720",602000,192674],["20260721",629000,196338],["20260722",647000,204666],["20260723",679000,202054],["20260724",625000,143854],["20260727",614000,224497],["20260728",514000,280740],["20260729",458000,398467],["20260730",424000,385246]],"detail_json":"https://aikstockdata.com/data/public/s/011070.json","page_url":"https://aikstockdata.com/s/011070.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."}}