{"schema_version":"1.0","@type":"Dataset","code":"061970","name_ko":"LB세미콘","name":"LB세미콘(061970) 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",3835,276018],["20250723",3785,199057],["20250724",3795,148918],["20250725",3765,95709],["20250728",3965,587683],["20250729",3840,247761],["20250730",4070,1796038],["20250731",4015,371277],["20250801",3820,362775],["20250804",3820,151512],["20250805",3790,144826],["20250806",3760,125497],["20250807",3875,13912748],["20250808",3985,1760406],["20250811",4030,469933],["20250812",4080,985819],["20250813",4155,625326],["20250814",4080,308058],["20250818",4000,290875],["20250819",3950,203643],["20250820",3885,209016],["20250821",3870,204680],["20250822",3850,172167],["20250825",3980,146423],["20250826",3995,124242],["20250828",4115,199738],["20250829",4045,144268],["20250901",3970,126858],["20250902",3925,134356],["20250903",3930,87732],["20250904",3975,95004],["20250905",4145,1677832],["20250908",4240,358289],["20250909",4250,268057],["20250910",4255,355153],["20250911",4265,203271],["20250912",4320,520833],["20250915",4355,332127],["20250916",4430,384393],["20250917",4400,294327],["20250918",4520,552487],["20250919",4520,438491],["20250922",4580,484619],["20250923",4615,371373],["20250924",4660,340508],["20250925",4550,242597],["20250926",4400,296370],["20250929",4570,271267],["20250930",5160,8220840],["20251001",5400,2490527],["20251002",5720,2091102],["20251010",5830,1685103],["20251013",5690,735852],["20251014",5300,1116122],["20251015",5630,1223646],["20251016",5570,498361],["20251017",5400,568259],["20251020",5480,759408],["20251021",5320,695180],["20251022",5300,350203],["20251023",5150,340908],["20251024",5380,556158],["20251027",5420,607468],["20251028",5350,271911],["20251029",5260,331896],["20251030",5120,477673],["20251031",4970,344358],["20251103",5040,461539],["20251104",5010,341374],["20251105",4855,443235],["20251106",5050,370089],["20251107",4765,265537],["20251110",4890,139092],["20251111",5000,433849],["20251112",5100,241902],["20251113",5010,142664],["20251114",4680,203090],["20251117",4625,156599],["20251118",4430,213832],["20251119",4360,176487],["20251120",4500,114823],["20251121",4270,194404],["20251124",4275,153532],["20251125",4370,230411],["20251126",4405,89058],["20251127",4385,82731],["20251128",4485,124663],["20251201",4590,151884],["20251202",4545,119800],["20251203",4585,81635],["20251204",4455,136341],["20251205",4500,78010],["20251208",4535,106477],["20251209",4475,848781],["20251210",4400,129805],["20251211",4305,187154],["20251212",4165,350067],["20251215",4070,204569],["20251216",3980,224591],["20251217",4030,129670],["20251218",3950,106772],["20251219",3920,98092],["20251222",4035,330882],["20251223",3920,305494],["20251224",3815,276363],["20251226",3875,922046],["20251229",4040,244004],["20251230",4345,668925],["20260102",4460,443564],["20260105",4435,560446],["20260106",4460,225726],["20260107",4280,362132],["20260108",4160,256440],["20260109",4045,235140],["20260112",3980,240337],["20260113",3930,194921],["20260114",4015,298054],["20260115",3990,163078],["20260116",3980,289917],["20260119",3955,289027],["20260120",4010,230495],["20260121",3880,202860],["20260122",3980,182560],["20260123",4025,188617],["20260126",4095,386045],["20260127",4110,375006],["20260128",4300,602740],["20260129",4300,839304],["20260130",4695,1554736],["20260202",4330,590642],["20260203",4490,389295],["20260204",4470,328767],["20260205",4280,388738],["20260206",4185,345661],["20260209",4340,281875],["20260210",4800,1631934],["20260211",4850,885056],["20260212",4900,655057],["20260213",4500,1511253],["20260219",4865,730470],["20260220",5150,873162],["20260223",5010,722802],["20260224",5130,339584],["20260225",4970,681639],["20260226",5200,667440],["20260227",5000,511809],["20260303",4745,719092],["20260304",4005,850710],["20260305",4500,542560],["20260306",4850,325598],["20260309",4255,542274],["20260310",4605,323418],["20260311",4630,371392],["20260312",4595,157988],["20260313",4480,155720],["20260316",4395,137841],["20260317",4535,219942],["20260318",4900,564199],["20260319",4740,400982],["20260320",4915,553588],["20260323",4700,518685],["20260324",4790,269034],["20260325",5000,727904],["20260326",4685,377056],["20260327",4495,304273],["20260330",4175,288423],["20260331",3970,280029],["20260401",4095,258871],["20260402",3930,308107],["20260403",3945,200672],["20260406",3935,220776],["20260407",3875,190963],["20260408",4190,242560],["20260409",3980,249355],["20260410",4155,190323],["20260413",4320,224530],["20260414",4565,283434],["20260415",4620,395707],["20260416",4925,597936],["20260417",5040,471751],["20260420",4890,487949],["20260421",4875,263249],["20260422",5050,338105],["20260423",5040,339153],["20260424",6070,5077465],["20260427",6880,5289787],["20260428",6730,2500138],["20260429",5730,4251036],["20260430",5600,1374087],["20260504",5480,1361296],["20260506",5620,1227183],["20260507",5360,723881],["20260508",5490,915756],["20260511",5380,719872],["20260512",5520,2127090],["20260513",5390,982060],["20260514",5720,1144067],["20260515",5300,1551868],["20260518",5420,3027938],["20260519",5370,1232984],["20260520",5360,727285],["20260521",5780,1653925],["20260522",6160,1775774],["20260526",6660,3606564],["20260527",6100,1445883],["20260528",5750,705935],["20260529",5470,625376],["20260601",5110,750352],["20260602",4970,553963],["20260604",5090,508106],["20260605",4575,1135574],["20260608",4075,1071645],["20260609",4405,354524],["20260610",4290,311616],["20260611",4820,739479],["20260612",5290,804508],["20260615",5540,721984],["20260616",5300,351573],["20260617",5550,549317],["20260618",5300,818563],["20260619",5110,664092],["20260622",5250,350979],["20260623",4570,528047],["20260624",4415,555448],["20260625",4135,548175],["20260626",4115,467326],["20260629",4475,245584],["20260630",4530,138156],["20260701",4685,224981],["20260702",4355,255701],["20260703",4330,340962],["20260706",4115,197572],["20260707",4120,275537],["20260708",3800,410915],["20260709",3955,372579],["20260710",4255,294115],["20260713",4005,342837],["20260714",4040,395511],["20260715",4310,264649],["20260716",4070,132529],["20260720",3945,130581],["20260721",3940,194081],["20260722",3915,134047],["20260723",4175,253066],["20260724",4210,271310],["20260727",4200,134607],["20260728",3900,229459],["20260729",3490,616235],["20260730",2970,1863010]],"detail_json":"https://aikstockdata.com/data/public/s/061970.json","page_url":"https://aikstockdata.com/s/061970.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."}}