{"schema_version":"1.0","@type":"Dataset","code":"032640","name_ko":"LG유플러스","name":"LG유플러스(032640) 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",15120,1635508],["20250723",14920,811102],["20250724",14590,819188],["20250725",14670,463830],["20250728",14290,1228396],["20250729",14240,1136057],["20250730",14630,812906],["20250731",14630,781295],["20250801",14470,690248],["20250804",14740,1107981],["20250805",14750,1276357],["20250806",14680,751162],["20250807",14560,930353],["20250808",14590,1010842],["20250811",14780,624576],["20250812",14920,712014],["20250813",14780,545748],["20250814",14910,709305],["20250818",15290,1723972],["20250819",15400,725835],["20250820",15010,1059168],["20250821",14970,493618],["20250822",14960,482894],["20250825",15060,457380],["20250826",15220,1799749],["20250827",14890,788370],["20250828",14830,524575],["20250829",14850,775169],["20250901",14440,814149],["20250902",13900,2127355],["20250903",14390,1688841],["20250904",14530,834914],["20250905",14370,1270423],["20250908",14450,447558],["20250909",14360,856762],["20250910",14520,1025422],["20250911",15270,1307674],["20250912",15160,1009220],["20250915",14910,590429],["20250916",14790,792831],["20250917",14680,706634],["20250918",14860,1098967],["20250919",15180,1717913],["20250922",14830,712156],["20250923",14770,592073],["20250924",14990,974978],["20250925",14940,733311],["20250926",14980,702985],["20250929",15380,1204326],["20250930",15350,1052971],["20251001",15330,742781],["20251002",15200,1519230],["20251010",15170,1617046],["20251013",14930,1191390],["20251014",14750,1628670],["20251015",15170,1299406],["20251016",15210,651731],["20251017",14910,1003238],["20251020",15150,784203],["20251021",14940,602414],["20251022",14980,658814],["20251023",15080,819234],["20251024",15170,888957],["20251027",15290,642301],["20251028",15260,874422],["20251029",15250,618386],["20251030",14830,983408],["20251031",15240,930573],["20251103",14600,1152586],["20251104",14550,915127],["20251105",14970,2140175],["20251106",15390,1490781],["20251107",15710,1533908],["20251110",16210,1636599],["20251111",15680,884009],["20251112",15550,598824],["20251113",15380,1029340],["20251114",15560,797185],["20251117",15580,1053949],["20251118",15120,924917],["20251119",15640,1069515],["20251120",15780,650684],["20251121",15600,840011],["20251124",15930,1492416],["20251125",15200,940266],["20251126",15290,756764],["20251127",15230,291494],["20251128",15060,522554],["20251201",15240,422455],["20251202",15160,791859],["20251203",15240,716007],["20251204",15250,763849],["20251205",15300,580075],["20251208",15290,888386],["20251209",15220,545460],["20251210",15160,533238],["20251211",14940,2821377],["20251212",15090,860732],["20251215",15070,687706],["20251216",15230,1119638],["20251217",15320,557345],["20251218",15060,708552],["20251219",15130,782487],["20251222",15290,667157],["20251223",15420,409836],["20251224",15490,320841],["20251226",15060,459824],["20251229",14850,554717],["20251230",14720,545703],["20260102",14430,615046],["20260105",14560,607187],["20260106",14780,698661],["20260107",14470,963575],["20260108",14360,974773],["20260109",14350,673373],["20260112",14580,685973],["20260113",14980,1079644],["20260114",14990,817752],["20260115",15240,1033025],["20260116",14930,742297],["20260119",15060,759293],["20260120",15430,1014310],["20260121",15420,931586],["20260122",15380,1247083],["20260123",15340,963616],["20260126",15190,651956],["20260127",16320,1807402],["20260128",16020,831987],["20260129",16130,828411],["20260130",16000,2331380],["20260202",15900,726009],["20260203",16060,815342],["20260204",16230,908083],["20260205",15680,1129330],["20260206",15510,1561669],["20260209",15750,829476],["20260210",16020,599222],["20260211",16580,1144682],["20260212",17170,1614788],["20260213",17170,1073261],["20260219",17260,693047],["20260220",17500,889553],["20260223",17300,945870],["20260224",17370,966848],["20260225",17400,821327],["20260226",17810,1341350],["20260227",16540,10438467],["20260303",16110,1764324],["20260304",14580,1859731],["20260305",15010,1555269],["20260306",15090,1003392],["20260309",14720,963075],["20260310",14760,1724477],["20260311",15040,837916],["20260312",15260,1400020],["20260313",14950,1394177],["20260316",15200,1069564],["20260317",15800,972229],["20260318",15460,1067468],["20260319",15620,1239865],["20260320",15820,3319705],["20260323",15130,1008828],["20260324",15270,741188],["20260325",15600,892685],["20260326",15950,955469],["20260327",16100,1634597],["20260330",15400,1116219],["20260331",15530,1382779],["20260401",15640,1210412],["20260402",15500,1125308],["20260403",15330,725089],["20260406",15610,488168],["20260407",15880,596703],["20260408",16130,986249],["20260409",16190,1090239],["20260410",17410,1516359],["20260413",17350,1179526],["20260414",17470,1572983],["20260415",17380,971406],["20260416",17130,1106533],["20260417",17600,811974],["20260420",17410,517306],["20260421",17410,665461],["20260422",16730,1075591],["20260423",16740,856764],["20260424",16600,552044],["20260427",16430,675256],["20260428",16470,686720],["20260429",16050,816565],["20260430",15840,1050062],["20260504",15990,610429],["20260506",15400,1111817],["20260507",15370,1187414],["20260508",15050,1483634],["20260511",15320,1182400],["20260512",15730,1625424],["20260513",15490,1249170],["20260514",16600,1640855],["20260515",16210,1495623],["20260518",15600,1178246],["20260519",15560,1169238],["20260520",15260,1191090],["20260521",15640,1303043],["20260522",15760,1083670],["20260526",15510,1027821],["20260527",15140,796389],["20260528",15070,856955],["20260529",16130,4207686],["20260601",16420,6471167],["20260602",16150,3331935],["20260604",15670,1480791],["20260605",15320,1117507],["20260608",15720,3017502],["20260609",14920,2320098],["20260610",14730,1165294],["20260611",15390,1617400],["20260612",15950,1793771],["20260615",15800,902397],["20260616",16260,2683730],["20260617",15600,787052],["20260618",15010,1283861],["20260619",14710,1742856],["20260622",14480,822669],["20260623",14200,1277774],["20260624",14000,1023359],["20260625",14010,861368],["20260626",14220,1019010],["20260629",14570,840500],["20260630",14000,753884],["20260701",14150,701811],["20260702",14340,1081621],["20260703",14200,604325],["20260706",14200,490856],["20260707",14990,1290486],["20260708",14810,1282718],["20260709",15200,1613171],["20260710",14960,1056172],["20260713",14530,1233084],["20260714",14250,1383413],["20260715",14200,1107551],["20260716",14620,938459],["20260720",14500,1284467],["20260721",14400,838128],["20260722",14640,777083],["20260723",14790,591097],["20260724",14740,759775],["20260727",14710,522510],["20260728",14620,743175],["20260729",14410,1016984],["20260730",15360,1947759]],"detail_json":"https://aikstockdata.com/data/public/s/032640.json","page_url":"https://aikstockdata.com/s/032640.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."}}