{"schema_version":"1.0","@type":"Dataset","code":"051910","name_ko":"LG화학","name":"LG화학(051910) 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",289000,418076],["20250723",291000,431760],["20250724",305000,546808],["20250725",307000,382336],["20250728",313000,312827],["20250729",308000,384643],["20250730",306000,323896],["20250731",301500,422313],["20250801",290000,385496],["20250804",289500,268894],["20250805",298000,277568],["20250806",301000,265521],["20250807",292500,257418],["20250808",276500,625417],["20250811",277500,233130],["20250812",275500,162707],["20250813",279500,413119],["20250814",282500,214283],["20250818",276000,187334],["20250819",277500,185341],["20250820",283500,367843],["20250821",293000,511584],["20250822",287500,189281],["20250825",292500,162261],["20250826",289500,211149],["20250828",281500,172022],["20250829",277500,202049],["20250901",271500,135526],["20250902",269500,175907],["20250903",270000,94431],["20250904",278000,152241],["20250905",274500,136324],["20250908",275500,98768],["20250909",293000,510456],["20250910",287000,224616],["20250911",290000,230401],["20250912",290000,187098],["20250915",293500,292193],["20250916",288000,320132],["20250917",292000,142980],["20250918",301000,301884],["20250919",291000,343090],["20250922",295000,159506],["20250923",298500,157221],["20250924",286000,238319],["20250925",292500,205795],["20250926",282500,227238],["20250929",280000,186592],["20250930",278000,165726],["20251001",281500,141779],["20251002",277500,301239],["20251010",279000,288939],["20251013",282000,245693],["20251014",296500,479724],["20251015",294000,172127],["20251016",312000,557451],["20251017",339000,1150682],["20251020",347500,449112],["20251021",346000,357271],["20251022",391000,1575365],["20251023",389500,892900],["20251024",401000,811185],["20251027",404000,447924],["20251028",413500,503165],["20251029",417000,432477],["20251030",405000,439474],["20251031",397500,501518],["20251103",393000,345947],["20251104",395000,294129],["20251105",385000,436160],["20251106",385500,441659],["20251107",382000,259098],["20251110",397000,290167],["20251111",399500,396621],["20251112",393500,401469],["20251113",419500,676571],["20251114",407500,338108],["20251117",402000,264512],["20251118",388000,333994],["20251119",390500,206165],["20251120",388500,174417],["20251121",367000,315503],["20251124",358500,319529],["20251125",363000,251051],["20251126",397000,504358],["20251127",395500,457285],["20251128",374000,401535],["20251201",372000,213121],["20251202",371500,178062],["20251203",380000,193648],["20251204",376000,229061],["20251205",381500,275857],["20251208",386500,237724],["20251209",379500,176352],["20251210",376000,192669],["20251211",365500,278618],["20251212",371500,173965],["20251215",369000,150033],["20251216",354000,258691],["20251217",364000,182526],["20251218",333000,439388],["20251219",338500,344256],["20251222",346000,157106],["20251223",345500,143777],["20251224",346000,105513],["20251226",336000,145837],["20251229",338500,139537],["20251230",333000,193822],["20260102",322500,246623],["20260105",330000,222585],["20260106",328500,282451],["20260107",319500,282239],["20260108",315000,416599],["20260109",312500,280530],["20260112",321500,342118],["20260113",342500,461945],["20260114",330500,244657],["20260115",336000,270726],["20260116",333500,239548],["20260119",337500,289896],["20260120",339000,267761],["20260121",331000,212312],["20260122",350500,664481],["20260123",358000,541858],["20260126",349500,400048],["20260127",344000,308673],["20260128",354000,456693],["20260129",343000,435702],["20260130",310500,963226],["20260202",296500,492954],["20260203",306500,349494],["20260204",318000,351475],["20260205",312000,310333],["20260206",304000,266373],["20260209",310500,259118],["20260210",321000,413203],["20260211",322500,393723],["20260212",336500,576686],["20260213",324500,386073],["20260219",334500,383082],["20260220",337000,236523],["20260223",332500,232539],["20260224",350500,519344],["20260225",387500,1099978],["20260226",390000,466977],["20260227",417500,1146026],["20260303",361000,956158],["20260304",307000,720462],["20260305",324500,550806],["20260306",326500,511510],["20260309",300000,582831],["20260310",311000,279895],["20260311",315500,217879],["20260312",306000,308065],["20260313",297500,273412],["20260316",292000,325789],["20260317",307500,256068],["20260318",320000,278071],["20260319",303500,207291],["20260320",310000,214904],["20260323",290000,249892],["20260324",314000,337381],["20260325",318000,218075],["20260326",314000,213175],["20260327",313000,239600],["20260330",322000,387305],["20260331",299000,473765],["20260401",312500,322039],["20260402",302000,438492],["20260403",304500,241336],["20260406",317000,299795],["20260407",323500,313215],["20260408",344500,374125],["20260409",355000,717366],["20260410",356000,283205],["20260413",340000,264626],["20260414",341500,164618],["20260415",354000,322452],["20260416",357500,218360],["20260417",360000,188824],["20260420",365500,239109],["20260421",389500,449161],["20260422",392000,344699],["20260423",391500,373795],["20260424",391500,309047],["20260427",379500,305442],["20260428",394000,339216],["20260429",407500,414937],["20260430",397000,283039],["20260504",429000,609933],["20260506",423500,372989],["20260507",425000,397016],["20260508",429500,316902],["20260511",423500,323937],["20260512",388500,1047094],["20260513",387500,337701],["20260514",392500,365104],["20260515",374000,407694],["20260518",373000,248124],["20260519",350500,395053],["20260520",332000,458363],["20260521",348000,373133],["20260522",351000,349477],["20260526",351000,288865],["20260527",331000,447062],["20260528",344500,475564],["20260529",367000,935945],["20260601",363500,556724],["20260602",355000,509454],["20260604",352000,437034],["20260605",349000,280325],["20260608",321000,350623],["20260609",329000,442906],["20260610",323000,460889],["20260611",316500,439844],["20260612",345000,370877],["20260615",360500,254923],["20260616",367500,228006],["20260617",361000,188380],["20260618",342500,316742],["20260619",338000,384173],["20260622",323000,217199],["20260623",291500,323294],["20260624",297500,285310],["20260625",285500,225142],["20260626",271000,283029],["20260629",308000,303017],["20260630",280000,409549],["20260701",280000,258564],["20260702",281500,192139],["20260703",281500,171284],["20260706",276500,157978],["20260707",265500,236042],["20260708",255000,250176],["20260709",251500,286285],["20260710",264000,220071],["20260713",260500,231652],["20260714",255000,258229],["20260715",264500,166468],["20260716",260500,180510],["20260720",253000,250470],["20260721",250500,261524],["20260722",252000,137770],["20260723",271500,183148],["20260724",259000,148757],["20260727",260000,136487],["20260728",240500,223661],["20260729",232500,292085],["20260730",245500,273961]],"detail_json":"https://aikstockdata.com/data/public/s/051910.json","page_url":"https://aikstockdata.com/s/051910.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."}}