{"schema_version":"1.0","@type":"Dataset","code":"079550","name_ko":"LIG디펜스앤에어로스페이스","name":"LIG디펜스앤에어로스페이스(079550) 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",591000,212896],["20250723",593000,88717],["20250724",584000,92233],["20250725",598000,85485],["20250728",601000,76153],["20250729",622000,108816],["20250730",615000,99826],["20250731",628000,122902],["20250801",592000,160271],["20250804",600000,76931],["20250805",614000,70183],["20250806",603000,125184],["20250807",603000,154473],["20250808",513000,674003],["20250811",503000,167410],["20250812",499000,161473],["20250813",502000,202691],["20250814",506000,112692],["20250818",509000,102592],["20250819",484500,133342],["20250820",476000,176134],["20250821",495500,150540],["20250822",524000,165163],["20250825",521000,111519],["20250826",522000,997381],["20250828",497000,121482],["20250829",489500,99075],["20250901",493000,83486],["20250902",502000,107849],["20250903",500000,82184],["20250904",494000,96581],["20250905",476000,199430],["20250908",481000,110348],["20250909",473500,144894],["20250910",497000,242701],["20250911",503000,206149],["20250912",504000,105933],["20250915",495000,134173],["20250916",542000,316829],["20250917",517000,133524],["20250918",509000,117810],["20250919",513000,262876],["20250922",496000,204438],["20250923",493500,78555],["20250924",496000,104472],["20250925",494000,135206],["20250926",491000,155669],["20250929",507000,148832],["20250930",513000,149566],["20251001",507000,104099],["20251002",505000,151441],["20251010",480000,254265],["20251013",465000,153167],["20251014",447000,204635],["20251015",457000,99131],["20251016",445000,168633],["20251017",433500,155377],["20251020",443500,118494],["20251021",443500,104500],["20251022",450000,156249],["20251023",460500,336580],["20251024",485000,352684],["20251027",507000,211349],["20251028",504000,144858],["20251029",511000,135637],["20251030",513000,153137],["20251031",519000,131306],["20251103",533000,155397],["20251104",523000,122315],["20251105",477000,276461],["20251106",481000,153086],["20251107",401500,776332],["20251110",418000,217011],["20251111",409000,174699],["20251112",403500,156563],["20251113",408500,116448],["20251114",408000,133902],["20251117",425000,178079],["20251118",400500,192497],["20251119",406500,156113],["20251120",416500,151825],["20251121",402000,106470],["20251124",394000,233989],["20251125",384500,127289],["20251126",392000,76672],["20251127",389500,49669],["20251128",383000,89054],["20251201",368000,156239],["20251202",364500,129063],["20251203",374500,73923],["20251204",368000,74145],["20251205",372500,116532],["20251208",387000,126583],["20251209",388500,89341],["20251210",382500,66675],["20251211",372500,153312],["20251212",383000,156667],["20251215",387000,165133],["20251216",377500,76713],["20251217",385000,75805],["20251218",383000,70184],["20251219",416000,369833],["20251222",418000,112073],["20251223",417000,79028],["20251224",414000,86936],["20251226",398000,88491],["20251229",431000,209557],["20251230",421000,89663],["20260102",439000,124193],["20260105",468500,201516],["20260106",495000,233372],["20260107",489500,179094],["20260108",531000,328512],["20260109",542000,248634],["20260112",560000,200496],["20260113",570000,153569],["20260114",556000,148422],["20260115",556000,175688],["20260116",535000,187565],["20260119",554000,124923],["20260120",550000,149649],["20260121",543000,127993],["20260122",529000,135695],["20260123",528000,85741],["20260126",529000,81906],["20260127",512000,104099],["20260128",527000,102652],["20260129",525000,100189],["20260130",481500,443420],["20260202",454000,197735],["20260203",463500,166770],["20260204",469000,108094],["20260205",434500,191082],["20260206",427000,146588],["20260209",448000,94918],["20260210",461000,182837],["20260211",457500,121683],["20260212",455500,89970],["20260213",460000,110262],["20260219",463000,222355],["20260220",486500,237780],["20260223",489500,201257],["20260224",521000,283147],["20260225",509000,182901],["20260226",503000,116187],["20260227",509000,283158],["20260303",661000,1163311],["20260304",619000,2187274],["20260305",763000,2017202],["20260306",834000,1559685],["20260309",796000,884005],["20260310",759000,717406],["20260311",742000,631530],["20260312",755000,421549],["20260313",723000,363214],["20260316",730000,607987],["20260317",705000,265204],["20260318",689000,281479],["20260319",702000,313967],["20260320",661000,297348],["20260323",640000,253646],["20260324",641000,266168],["20260325",734000,732345],["20260326",735000,415401],["20260327",735000,289394],["20260330",686000,288820],["20260331",611000,409838],["20260401",794000,856746],["20260402",784000,736723],["20260403",860000,946418],["20260406",810000,381147],["20260407",827000,471547],["20260408",833000,412630],["20260409",887000,753754],["20260410",921000,459477],["20260413",939000,379317],["20260414",934000,365143],["20260415",893000,401727],["20260416",883000,294554],["20260417",876000,152723],["20260420",921000,350983],["20260421",909000,165856],["20260422",1020000,1256173],["20260423",966000,343799],["20260424",989000,325655],["20260427",950000,279104],["20260428",933000,227157],["20260429",968000,312593],["20260430",941000,244235],["20260504",983000,295511],["20260506",979000,301524],["20260507",866000,789152],["20260508",840000,459703],["20260511",875000,376587],["20260512",879000,309311],["20260513",873000,231942],["20260514",878000,189552],["20260515",834000,224955],["20260518",839000,238726],["20260519",862000,361572],["20260520",833000,185418],["20260521",862000,198410],["20260522",925000,264334],["20260526",913000,169145],["20260527",875000,187769],["20260528",856000,176690],["20260529",801000,262004],["20260601",776000,278511],["20260602",726000,223611],["20260604",733000,246559],["20260605",726000,122624],["20260608",696000,189096],["20260609",725000,275179],["20260610",790000,250508],["20260611",764000,229357],["20260612",772000,210485],["20260615",845000,206786],["20260616",1002000,998463],["20260617",950000,301817],["20260618",884000,246830],["20260619",852000,177739],["20260622",848000,121432],["20260623",809000,178084],["20260624",824000,133804],["20260625",775000,125180],["20260626",735000,234611],["20260629",745000,136368],["20260630",719000,102455],["20260701",770000,136866],["20260702",762000,131336],["20260703",800000,215284],["20260706",815000,166019],["20260707",799000,183793],["20260708",714000,246218],["20260709",694000,215465],["20260710",749000,125308],["20260713",725000,152324],["20260714",665000,183671],["20260715",757000,134277],["20260716",749000,140322],["20260720",695000,139855],["20260721",672000,128175],["20260722",667000,125077],["20260723",736000,112740],["20260724",762000,229610],["20260727",696000,139076],["20260728",697000,147002],["20260729",620000,172747],["20260730",641000,183968]],"detail_json":"https://aikstockdata.com/data/public/s/079550.json","page_url":"https://aikstockdata.com/s/079550.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."}}