{"schema_version":"1.0","@type":"Dataset","code":"037560","name_ko":"LG헬로비전","name":"LG헬로비전(037560) 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",2960,509051],["20250723",2975,351854],["20250724",2935,274712],["20250725",2925,262429],["20250728",2850,305876],["20250729",2880,230462],["20250730",2890,150478],["20250731",2955,204646],["20250801",2790,550715],["20250804",2885,177160],["20250805",2920,164004],["20250806",2980,245588],["20250807",3000,189147],["20250808",3020,942959],["20250811",3110,512924],["20250812",3065,340255],["20250813",3110,292065],["20250814",3110,188867],["20250818",3150,386940],["20250819",3175,393052],["20250820",3155,313576],["20250821",3070,266314],["20250822",3050,135753],["20250825",3045,118615],["20250826",3045,189803],["20250827",3010,159567],["20250828",3000,104157],["20250829",2945,112036],["20250901",2855,197587],["20250902",2840,116528],["20250903",2820,110791],["20250904",2835,94470],["20250905",2815,130224],["20250908",2850,181875],["20250909",2870,120982],["20250910",2895,127663],["20250911",2945,499924],["20250912",2940,214814],["20250915",2940,133200],["20250916",2900,84542],["20250917",2895,61342],["20250918",2855,138915],["20250919",2845,125252],["20250922",2825,229325],["20250923",2775,234365],["20250924",2730,180763],["20250925",2750,111356],["20250926",2655,156527],["20250929",2670,105631],["20250930",2680,149971],["20251001",2665,134719],["20251002",2675,123443],["20251010",2620,104807],["20251013",2580,122660],["20251014",2590,160486],["20251015",2645,120754],["20251016",2660,138741],["20251017",2630,93522],["20251020",2615,91534],["20251021",2590,167565],["20251022",2600,129407],["20251023",2570,135811],["20251024",2545,148912],["20251027",2570,194364],["20251028",2555,89315],["20251029",2520,172545],["20251030",2460,226198],["20251031",2440,110376],["20251103",2415,162660],["20251104",2410,145479],["20251105",2370,169673],["20251106",2385,119870],["20251107",2370,164949],["20251110",2410,89774],["20251111",2405,120249],["20251112",2455,102722],["20251113",2455,93456],["20251114",2405,98102],["20251117",2400,77494],["20251118",2365,88709],["20251119",2320,154587],["20251120",2370,119819],["20251121",2340,63253],["20251124",2300,53888],["20251125",2315,105717],["20251126",2340,44689],["20251127",2315,89910],["20251128",2320,94660],["20251201",2320,78313],["20251202",2335,154552],["20251203",2365,67077],["20251204",2350,81174],["20251205",2395,102550],["20251208",2375,91591],["20251209",2375,67201],["20251210",2345,42811],["20251211",2380,87674],["20251212",2395,82840],["20251215",2410,80392],["20251216",2380,73872],["20251217",2385,51949],["20251218",2370,64867],["20251219",2410,56407],["20251222",2410,82963],["20251223",2390,60202],["20251224",2380,51859],["20251226",2360,126454],["20251229",2340,133357],["20251230",2345,90732],["20260102",2345,98509],["20260105",2340,88752],["20260106",2315,131098],["20260107",2265,193364],["20260108",2205,133409],["20260109",2200,70941],["20260112",2225,103600],["20260113",2215,166051],["20260114",2250,175947],["20260115",2255,82307],["20260116",2260,119671],["20260119",2270,127208],["20260120",2320,194501],["20260121",2260,123890],["20260122",2265,109025],["20260123",2320,139932],["20260126",2305,219032],["20260127",2315,168271],["20260128",2305,118404],["20260129",2320,205867],["20260130",2315,137738],["20260202",2275,153693],["20260203",2320,170196],["20260204",2380,189825],["20260205",2385,250402],["20260206",2335,166196],["20260209",2380,115376],["20260210",2455,372583],["20260211",2495,299350],["20260212",2495,158210],["20260213",2495,163372],["20260219",2495,211615],["20260220",2500,188889],["20260223",2520,258673],["20260224",2495,311011],["20260225",2520,205596],["20260226",2475,588062],["20260227",2435,226205],["20260303",2360,348734],["20260304",2130,414125],["20260305",2260,220796],["20260306",2240,149578],["20260309",2170,235344],["20260310",2215,101103],["20260311",2275,110296],["20260312",2275,64990],["20260313",2295,66233],["20260316",2250,61701],["20260317",2295,92719],["20260318",2305,77667],["20260319",2275,84829],["20260320",2305,123308],["20260323",2215,162704],["20260324",2265,105661],["20260325",2285,89693],["20260326",2265,74967],["20260327",2280,83084],["20260330",2270,155288],["20260331",2215,147485],["20260401",2270,78681],["20260402",2210,141610],["20260403",2235,88130],["20260406",2240,76231],["20260407",2230,77054],["20260408",2275,118086],["20260409",2300,175186],["20260410",2335,222520],["20260413",2335,171670],["20260414",2365,142417],["20260415",2405,202286],["20260416",2405,86211],["20260417",2420,87188],["20260420",2380,83780],["20260421",2380,65693],["20260422",2365,149515],["20260423",2355,139033],["20260424",2370,111866],["20260427",2375,181250],["20260428",2395,116359],["20260429",2395,112152],["20260430",2360,78967],["20260504",2350,133942],["20260506",2285,316959],["20260507",2265,181322],["20260508",2235,90965],["20260511",2200,231567],["20260512",2125,236542],["20260513",2120,271735],["20260514",2195,332050],["20260515",2250,940788],["20260518",2190,212550],["20260519",2120,163535],["20260520",2150,206077],["20260521",2175,170277],["20260522",2225,117232],["20260526",2190,150006],["20260527",2145,212860],["20260528",2130,290496],["20260529",2200,1954604],["20260601",2860,13751654],["20260602",3170,65929784],["20260604",2740,6174566],["20260605",2525,4526548],["20260608",2285,2805716],["20260609",2365,4801887],["20260610",2195,2109839],["20260611",2210,1045683],["20260612",2190,1245801],["20260615",2240,1050651],["20260616",2225,752561],["20260617",2175,606259],["20260618",2090,936059],["20260619",1998,1462151],["20260622",1966,513747],["20260623",1843,866461],["20260624",1806,549755],["20260625",1725,572803],["20260626",1600,619490],["20260629",1736,444265],["20260630",1673,285910],["20260701",1719,194641],["20260702",1682,336373],["20260703",1662,161421],["20260706",1639,241065],["20260707",1613,298330],["20260708",1552,355934],["20260709",1550,219639],["20260710",1614,165705],["20260713",1555,625785],["20260714",1515,427089],["20260715",1544,215483],["20260716",1565,159112],["20260720",1487,241516],["20260721",1520,138458],["20260722",1532,164094],["20260723",1605,353329],["20260724",1591,160184],["20260727",1603,99571],["20260728",1538,162639],["20260729",1515,315367],["20260730",1493,166721]],"detail_json":"https://aikstockdata.com/data/public/s/037560.json","page_url":"https://aikstockdata.com/s/037560.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."}}