{"schema_version":"1.0","@type":"Dataset","code":"064400","name_ko":"LG씨엔에스","name":"LG씨엔에스(064400) 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",71900,619424],["20250723",69800,669035],["20250724",68600,647890],["20250725",71700,933628],["20250728",70500,340401],["20250729",71200,412284],["20250730",71800,286782],["20250731",70300,434802],["20250801",68900,313491],["20250804",68700,389353],["20250805",70300,544720],["20250806",67500,7564714],["20250807",69600,1517177],["20250808",69000,584263],["20250811",67400,490348],["20250812",67700,510538],["20250813",68800,520296],["20250814",72200,1222826],["20250818",72400,485766],["20250819",71000,483241],["20250820",68500,486959],["20250821",67100,384284],["20250822",67200,226812],["20250825",68900,267971],["20250826",68100,236360],["20250828",67200,222689],["20250829",68000,203913],["20250901",65700,370408],["20250902",66700,341316],["20250903",66100,223160],["20250904",67300,259557],["20250905",67800,158203],["20250908",68200,185932],["20250909",69500,326020],["20250910",71300,622328],["20250911",70500,330717],["20250912",72300,683176],["20250915",71000,407995],["20250916",71300,353292],["20250917",69600,403386],["20250918",70700,265978],["20250919",71300,2078817],["20250922",68600,1132239],["20250923",66700,1080331],["20250924",65900,641980],["20250925",67200,791377],["20250926",64500,783468],["20250929",66200,687544],["20250930",65700,765785],["20251001",63800,789263],["20251002",64600,483315],["20251010",66300,652915],["20251013",64400,493476],["20251014",62900,720039],["20251015",63900,396748],["20251016",63400,638143],["20251017",62300,687328],["20251020",63500,540550],["20251021",63100,647852],["20251022",63400,456242],["20251023",61200,721573],["20251024",62400,538913],["20251027",63400,857546],["20251028",62800,469310],["20251029",66700,2012374],["20251030",63000,1612760],["20251031",66300,1562707],["20251103",70000,2167112],["20251104",66200,1579798],["20251105",58600,12506165],["20251106",57200,2495784],["20251107",55400,2066089],["20251110",56800,1320793],["20251111",57900,1311948],["20251112",59100,741094],["20251113",59000,448726],["20251114",56700,735480],["20251117",57900,546094],["20251118",55500,703244],["20251119",56400,503026],["20251120",58200,571870],["20251121",57100,569830],["20251124",56200,451677],["20251125",56700,356941],["20251126",58000,524896],["20251127",57600,447036],["20251128",58000,370320],["20251201",57200,493228],["20251202",58000,457810],["20251203",58800,692772],["20251204",62900,4024030],["20251205",67200,5376051],["20251208",64200,2040725],["20251209",65300,1389442],["20251210",64500,987681],["20251211",65400,2877228],["20251212",68500,2704648],["20251215",65400,1349790],["20251216",65400,936678],["20251217",64600,811829],["20251218",63500,540801],["20251219",64500,714464],["20251222",64100,475874],["20251223",63500,593758],["20251224",62800,410298],["20251226",62100,552108],["20251229",62100,532353],["20251230",61400,493400],["20260102",62600,432812],["20260105",62500,343016],["20260106",62900,481383],["20260107",62000,478020],["20260108",60700,463969],["20260109",60100,393296],["20260112",60400,411462],["20260113",62900,752556],["20260114",61800,424456],["20260115",68100,2702247],["20260116",68000,5072559],["20260119",71700,2266905],["20260120",69800,1507995],["20260121",70500,1531117],["20260122",68000,1055658],["20260123",73700,5590192],["20260126",71700,2078576],["20260127",72000,1577627],["20260128",69200,11986014],["20260129",70300,2260251],["20260130",69700,1569407],["20260202",67200,1709946],["20260203",69600,1158322],["20260204",71700,1858683],["20260205",70300,1453044],["20260206",67500,1087339],["20260209",69400,1053668],["20260210",69000,699585],["20260211",72100,2624801],["20260212",72700,1012800],["20260213",71100,700236],["20260219",71700,713433],["20260220",71600,1237193],["20260223",71500,820209],["20260224",70100,777252],["20260225",71500,994773],["20260226",74300,2182064],["20260227",74500,1959001],["20260303",67600,1514307],["20260304",57900,1390992],["20260305",62700,836857],["20260306",64900,637041],["20260309",61600,497886],["20260310",63500,471372],["20260311",65800,737094],["20260312",68200,1041021],["20260313",67900,518498],["20260316",65600,435292],["20260317",66600,378437],["20260318",66800,441249],["20260319",64900,356155],["20260320",67600,534433],["20260323",62500,443654],["20260324",63500,291945],["20260325",62500,742165],["20260326",61200,370532],["20260327",61100,401019],["20260330",59000,361129],["20260331",55800,784540],["20260401",59500,530776],["20260402",56500,634823],["20260403",57600,252203],["20260406",57600,353839],["20260407",57100,281581],["20260408",61400,515698],["20260409",63000,748764],["20260410",63300,315819],["20260413",60900,412489],["20260414",62000,279402],["20260415",65700,804682],["20260416",67100,771022],["20260417",66300,450648],["20260420",65200,707654],["20260421",67000,478179],["20260422",68200,529987],["20260423",67800,559553],["20260424",66700,430458],["20260427",66900,318088],["20260428",67500,592274],["20260429",66700,318292],["20260430",65000,567472],["20260504",65900,377323],["20260506",67000,697862],["20260507",67700,587206],["20260508",71000,2094195],["20260511",70500,984845],["20260512",73000,3564835],["20260513",73500,1203192],["20260514",86100,9609127],["20260515",86600,7333668],["20260518",81300,2479789],["20260519",74800,2144009],["20260520",71200,1545219],["20260521",80200,3781552],["20260522",83200,3283598],["20260526",82900,1246936],["20260527",94600,5015094],["20260528",87600,2804159],["20260529",113800,8555366],["20260601",143700,11084314],["20260602",135700,7085039],["20260604",126400,3325944],["20260605",117500,2568262],["20260608",106500,2536006],["20260609",99000,3254265],["20260610",93800,1947887],["20260611",93000,1781401],["20260612",92800,1947394],["20260615",96600,1860575],["20260616",92900,1015971],["20260617",92400,862924],["20260618",90000,914521],["20260619",85800,1467433],["20260622",89500,2327025],["20260623",80000,1283084],["20260624",79300,830941],["20260625",78300,616211],["20260626",75100,1016813],["20260629",79200,783521],["20260630",78800,592319],["20260701",76200,1241225],["20260702",78300,2802218],["20260703",74200,2240129],["20260706",74000,1047433],["20260707",74000,1059364],["20260708",71200,1480390],["20260709",69100,1343730],["20260710",71100,942470],["20260713",68200,1381965],["20260714",66000,1134841],["20260715",68300,878278],["20260716",65000,724614],["20260720",61800,785471],["20260721",62500,641087],["20260722",64600,998296],["20260723",69900,1042015],["20260724",64500,775012],["20260727",67000,792567],["20260728",61800,842519],["20260729",59300,1497853],["20260730",58200,919127]],"detail_json":"https://aikstockdata.com/data/public/s/064400.json","page_url":"https://aikstockdata.com/s/064400.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."}}