{"schema_version":"1.0","@type":"Dataset","code":"073490","name_ko":"LIG아큐버","name":"LIG아큐버(073490) 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",20450,15891],["20250723",20500,8586],["20250724",20200,16737],["20250725",19980,11950],["20250728",20100,14100],["20250729",20050,11408],["20250730",19900,15821],["20250731",19890,15161],["20250801",18990,30927],["20250804",19460,14478],["20250805",19660,7412],["20250806",19830,5857],["20250807",19930,4767],["20250808",20200,20628],["20250811",19910,21180],["20250812",19830,10516],["20250813",19800,5563],["20250814",19320,23857],["20250818",19300,12098],["20250819",18790,20817],["20250820",18880,19012],["20250821",18760,10546],["20250822",18890,5926],["20250825",18960,9883],["20250826",19160,8528],["20250828",19260,14391],["20250829",19010,16458],["20250901",18340,24119],["20250902",18640,8893],["20250903",18420,6842],["20250904",19680,57349],["20250905",21350,139834],["20250908",21200,40418],["20250909",21300,33790],["20250910",21100,17534],["20250911",21500,38124],["20250912",22100,45382],["20250915",21850,30366],["20250916",21900,35204],["20250917",21800,18950],["20250918",21750,20761],["20250919",21600,27561],["20250922",21550,20920],["20250923",21500,23958],["20250924",21350,14185],["20250925",21100,23391],["20250926",20100,31512],["20250929",20300,17545],["20250930",20550,13379],["20251001",20600,11049],["20251002",20850,16218],["20251010",21300,31355],["20251013",21900,75236],["20251014",21500,41808],["20251015",23450,137188],["20251016",22650,59870],["20251017",21550,84982],["20251020",21400,43979],["20251021",22000,73931],["20251022",21950,25879],["20251023",21800,19369],["20251024",22000,40005],["20251027",22200,42537],["20251028",22800,63871],["20251029",24300,409351],["20251030",24300,232532],["20251031",23400,80432],["20251103",24400,106470],["20251104",24600,100397],["20251105",24000,98898],["20251106",23550,55188],["20251107",22850,82626],["20251110",23600,28599],["20251111",23650,54053],["20251112",23800,28996],["20251113",23100,48431],["20251114",22300,45548],["20251117",22000,36194],["20251118",21650,60656],["20251119",22400,60720],["20251120",22350,31570],["20251121",21650,34796],["20251124",21200,37006],["20251125",21450,21911],["20251126",22450,96466],["20251127",22450,42180],["20251128",22650,38248],["20251201",22850,38764],["20251202",23100,23873],["20251203",23550,49720],["20251204",23550,45087],["20251205",23350,28225],["20251208",22850,36502],["20251209",22450,22110],["20251210",22900,27280],["20251211",23000,39819],["20251212",23200,29599],["20251215",23350,27022],["20251216",22300,35718],["20251217",22250,13300],["20251218",22050,18457],["20251219",22800,23493],["20251222",24000,93165],["20251223",22900,50243],["20251224",22600,28704],["20251226",22400,32926],["20251229",22450,14241],["20251230",22400,12994],["20260102",24600,149863],["20260105",24850,110870],["20260106",24850,63113],["20260107",24100,73442],["20260108",23850,104684],["20260109",24000,92487],["20260112",24250,92777],["20260113",23800,84998],["20260114",23500,37391],["20260115",23150,57542],["20260116",23250,60459],["20260119",24250,118571],["20260120",25800,346825],["20260121",27550,466322],["20260122",27350,235249],["20260123",26900,87932],["20260126",28750,348723],["20260127",29650,324329],["20260128",29300,232474],["20260129",29900,203655],["20260130",29650,145734],["20260202",29400,181830],["20260203",30850,125558],["20260204",31100,134751],["20260205",31300,191311],["20260206",32000,263760],["20260209",34550,263847],["20260210",32700,184796],["20260211",34000,293238],["20260212",34500,110606],["20260213",35150,193311],["20260219",35650,151371],["20260220",35800,106970],["20260223",34250,132987],["20260224",34600,78281],["20260225",34700,101167],["20260226",35150,140050],["20260227",34950,125959],["20260303",33900,201438],["20260304",29400,294125],["20260305",33500,133425],["20260306",34350,103796],["20260309",31400,121315],["20260310",37700,452212],["20260311",45550,1466222],["20260312",45300,748908],["20260313",44050,298000],["20260316",41600,233430],["20260317",40900,216111],["20260318",40000,209999],["20260319",39900,139786],["20260320",42350,239345],["20260323",38100,211637],["20260324",40000,243920],["20260325",45650,587915],["20260326",41500,276851],["20260327",42850,236008],["20260330",40200,159628],["20260331",38050,233864],["20260401",42600,374515],["20260402",41600,256923],["20260403",44500,470526],["20260406",41200,269279],["20260407",40300,173297],["20260408",42400,211975],["20260409",40700,133836],["20260410",43200,363797],["20260413",47850,1007050],["20260414",46600,400346],["20260415",46800,369108],["20260416",45550,247522],["20260417",47850,361164],["20260420",48100,183910],["20260421",55300,3937775],["20260422",57400,1361532],["20260423",54300,367039],["20260424",51500,305016],["20260427",51000,207243],["20260428",48450,309530],["20260429",51000,336434],["20260430",52600,436646],["20260504",53000,288881],["20260506",52600,235643],["20260507",53200,503892],["20260508",51200,263245],["20260511",52900,327707],["20260512",52800,380079],["20260513",50700,160846],["20260514",47850,296229],["20260515",46000,252671],["20260518",43800,198317],["20260519",42500,152182],["20260520",40450,193273],["20260521",43000,146005],["20260522",47750,222690],["20260526",47750,230298],["20260527",45500,154240],["20260528",41900,184527],["20260529",42200,150290],["20260601",41650,123821],["20260602",39450,212300],["20260604",40750,111058],["20260605",35800,199977],["20260608",32950,174356],["20260609",34400,116621],["20260610",32500,158753],["20260611",33850,132209],["20260612",35000,128833],["20260615",35100,86057],["20260616",35200,104526],["20260617",35000,64367],["20260618",33050,65049],["20260619",31450,126667],["20260622",30450,85807],["20260623",28450,145974],["20260624",28100,121805],["20260625",27200,97440],["20260626",26300,192538],["20260629",27500,70334],["20260630",26900,45737],["20260701",27850,66736],["20260702",25150,85560],["20260703",25400,76358],["20260706",24950,43639],["20260707",24000,78907],["20260708",22650,112464],["20260709",23150,68008],["20260710",25450,57439],["20260713",25250,81177],["20260714",23900,70650],["20260715",28800,265753],["20260716",28200,122044],["20260720",26050,82506],["20260721",26100,46927],["20260722",26650,64064],["20260723",29900,87076],["20260724",28450,77980],["20260727",28350,55825],["20260728",25700,56197],["20260729",23900,110860],["20260730",24100,60959]],"detail_json":"https://aikstockdata.com/data/public/s/073490.json","page_url":"https://aikstockdata.com/s/073490.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."}}