{"schema_version":"1.0","@type":"Dataset","code":"051900","name_ko":"LG생활건강","name":"LG생활건강(051900) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",331000,44409],["20250723",331500,40621],["20250724",329000,45386],["20250725",327000,36435],["20250728",326500,39215],["20250729",323500,68251],["20250730",321500,68156],["20250731",316000,103239],["20250801",293000,242942],["20250804",298500,44938],["20250805",294500,73605],["20250806",297000,48697],["20250807",299000,32973],["20250808",298000,31025],["20250811",297500,36362],["20250812",295000,31775],["20250813",296500,64887],["20250814",305500,91183],["20250818",296500,65277],["20250819",301500,41315],["20250820",302000,46512],["20250821",303000,38182],["20250822",300000,31109],["20250825",298000,31316],["20250826",302000,58717],["20250828",298500,47446],["20250829",295500,40241],["20250901",292500,34422],["20250902",292000,42970],["20250903",293500,24667],["20250904",294000,33444],["20250905",296500,38329],["20250908",293500,43163],["20250909",293000,40905],["20250910",292500,56444],["20250911",294000,120036],["20250912",294000,81456],["20250915",291500,70885],["20250916",291000,42953],["20250917",291500,16379],["20250918",292500,40762],["20250919",292000,44250],["20250922",292000,36662],["20250923",284000,95974],["20250924",285500,35706],["20250925",286500,26149],["20250926",281000,52931],["20250929",285500,39422],["20250930",286000,52108],["20251001",286500,28706],["20251002",289000,67436],["20251010",289000,60232],["20251013",289500,51148],["20251014",282500,48139],["20251015",282000,32743],["20251016",283500,39634],["20251017",281500,39510],["20251020",281500,44083],["20251021",282000,63516],["20251022",288000,47768],["20251023",283500,36411],["20251024",284000,32851],["20251027",286500,38680],["20251028",290500,57448],["20251029",288000,44194],["20251030",287000,81096],["20251031",284500,54530],["20251103",286500,106784],["20251104",291000,115547],["20251105",286000,67432],["20251106",286000,49641],["20251107",289000,78161],["20251110",288500,44780],["20251111",291000,83795],["20251112",298500,121564],["20251113",301000,76998],["20251114",294000,53460],["20251117",289000,45238],["20251118",281000,70624],["20251119",286000,37460],["20251120",296500,133720],["20251121",295000,46143],["20251124",289000,82066],["20251125",282500,56782],["20251126",285500,33598],["20251127",279500,111056],["20251128",276500,93631],["20251201",276000,62818],["20251202",276000,23548],["20251203",276500,30638],["20251204",271500,98684],["20251205",272500,48004],["20251208",270500,45945],["20251209",267500,68502],["20251210",263000,78107],["20251211",259000,118682],["20251212",263000,53436],["20251215",267000,100450],["20251216",266000,51253],["20251217",266000,36097],["20251218",262500,45537],["20251219",264000,68312],["20251222",263500,39247],["20251223",263000,34011],["20251224",264000,35157],["20251226",260000,41973],["20251229",258000,43470],["20251230",258500,33611],["20260102",270000,103703],["20260105",267000,83729],["20260106",266500,61981],["20260107",262000,97857],["20260108",262500,84536],["20260109",262000,53870],["20260112",262000,69434],["20260113",262000,49691],["20260114",263000,48217],["20260115",263000,49113],["20260116",264500,69106],["20260119",263500,40472],["20260120",270000,80467],["20260121",269500,72089],["20260122",274000,97488],["20260123",274000,46761],["20260126",273000,57344],["20260127",276500,106575],["20260128",275000,69386],["20260129",266500,128621],["20260130",262500,85466],["20260202",257000,96937],["20260203",257500,99306],["20260204",264500,76894],["20260205",266500,91747],["20260206",261500,82068],["20260209",268500,106258],["20260210",274500,82415],["20260211",271500,83762],["20260212",276000,99942],["20260213",276500,72036],["20260219",278500,109336],["20260220",273000,81612],["20260223",272000,76598],["20260224",269500,78952],["20260225",268000,75532],["20260226",269000,127191],["20260227",267000,1078217],["20260303",253500,121906],["20260304",225000,162688],["20260305",235500,76429],["20260306",248000,72992],["20260309",249000,104696],["20260310",245000,69763],["20260311",248000,62015],["20260312",251500,81284],["20260313",249500,49844],["20260316",240500,65383],["20260317",243000,70184],["20260318",245500,54216],["20260319",243000,56110],["20260320",255500,116290],["20260323",245000,47519],["20260324",250000,41460],["20260325",246500,56295],["20260326",242000,31598],["20260327",247500,60981],["20260330",244000,39551],["20260331",247000,81306],["20260401",253500,58780],["20260402",245000,62131],["20260403",247000,30686],["20260406",239000,45059],["20260407",236000,40558],["20260408",247000,54278],["20260409",251000,60823],["20260410",249000,52392],["20260413",248500,35103],["20260414",249000,29834],["20260415",249000,45481],["20260416",253500,41997],["20260417",255000,47001],["20260420",251500,28231],["20260421",250500,37867],["20260422",250000,29854],["20260423",247000,52403],["20260424",253000,54684],["20260427",254000,41026],["20260428",255000,42085],["20260429",254500,55473],["20260430",254000,81025],["20260504",279500,333640],["20260506",267500,108692],["20260507",275000,112909],["20260508",275500,58367],["20260511",268500,59412],["20260512",264000,81231],["20260513",256500,68999],["20260514",283000,153309],["20260515",268000,80683],["20260518",259500,56089],["20260519",260000,61655],["20260520",248500,64027],["20260521",252000,58080],["20260522",262500,55426],["20260526",257500,46846],["20260527",252500,66441],["20260528",248000,59014],["20260529",247500,77706],["20260601",248500,183035],["20260602",244000,58022],["20260604",254000,80669],["20260605",248000,57327],["20260608",238000,55449],["20260609",242000,69040],["20260610",234500,114520],["20260611",238500,90621],["20260612",242000,96389],["20260615",246500,39770],["20260616",246500,35112],["20260617",239500,47137],["20260618",237000,36289],["20260619",235500,72004],["20260622",226500,45459],["20260623",225500,74574],["20260624",225000,54021],["20260625",224000,63853],["20260626",215000,54588],["20260629",236000,85763],["20260630",229500,55621],["20260701",236000,33206],["20260702",245000,92277],["20260703",245000,36373],["20260706",247500,37778],["20260707",258000,84489],["20260708",256000,71920],["20260709",241000,65829],["20260710",245000,36857],["20260713",248500,40864],["20260714",240500,52773],["20260715",238000,43870],["20260716",246500,37406],["20260720",245000,58289],["20260721",245000,34354],["20260722",244000,32354],["20260723",248000,36762],["20260724",248500,38448],["20260727",256000,38412],["20260728",255500,68483],["20260729",263000,171968],["20260730",292000,497701]],"detail_json":"https://aikstockdata.com/data/public/s/051900.json","page_url":"https://aikstockdata.com/s/051900.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."}}