{"schema_version":"1.0","@type":"Dataset","code":"281740","name_ko":"레이크머티리얼즈","name":"레이크머티리얼즈(281740) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",13090,979427],["20250723",12750,472811],["20250724",12600,186475],["20250725",12330,168290],["20250728",12700,224475],["20250729",12420,136349],["20250730",12710,219861],["20250731",12500,177162],["20250801",11860,235116],["20250804",12020,106304],["20250805",12500,323494],["20250806",13300,1279684],["20250807",13200,175907],["20250808",12890,206562],["20250811",13100,290394],["20250812",12700,241447],["20250813",12910,147661],["20250814",13260,275557],["20250818",12680,191925],["20250819",12230,212971],["20250820",12200,136157],["20250821",12330,82941],["20250822",12240,119494],["20250825",12310,91678],["20250826",12770,235004],["20250828",12260,178972],["20250829",12040,213193],["20250901",11770,170690],["20250902",11770,126933],["20250903",11770,107864],["20250904",11830,78045],["20250905",11750,78393],["20250908",11890,102327],["20250909",12180,173196],["20250910",12070,189047],["20250911",11960,162721],["20250912",12310,267345],["20250915",12450,184748],["20250916",12330,131582],["20250917",12410,224524],["20250918",13040,394881],["20250919",12990,207147],["20250922",13120,315094],["20250923",13770,811094],["20250924",13090,706918],["20250925",12950,270519],["20250926",12270,278850],["20250929",12410,126296],["20250930",12230,132848],["20251001",12210,110312],["20251002",12600,315291],["20251010",12840,352140],["20251013",13310,416756],["20251014",13290,486680],["20251015",13390,203675],["20251016",14940,1862255],["20251017",15000,1181634],["20251020",14750,555475],["20251021",15000,1463691],["20251023",14790,417391],["20251024",15560,900298],["20251027",15960,1304566],["20251028",16240,790038],["20251029",15830,451347],["20251030",14860,635094],["20251031",14630,271234],["20251103",14830,300314],["20251104",14890,352397],["20251105",14190,394626],["20251106",14650,439530],["20251107",14070,272163],["20251110",14660,179665],["20251111",14250,269779],["20251112",14390,166087],["20251113",14720,221912],["20251114",13810,352291],["20251117",13930,153442],["20251118",13560,209128],["20251119",13170,153803],["20251120",13320,106562],["20251121",12630,189139],["20251124",12530,146790],["20251125",12370,144472],["20251126",12900,163914],["20251128",13350,167420],["20251201",13770,250795],["20251202",13830,108934],["20251203",13800,138057],["20251204",13660,188681],["20251205",13780,141672],["20251208",14580,405169],["20251209",15000,1066475],["20251210",16130,3286400],["20251211",15420,1039282],["20251212",15500,570137],["20251215",15630,436854],["20251216",15040,781622],["20251217",14500,326334],["20251218",13800,250486],["20251219",14040,298046],["20251222",15200,575374],["20251223",15050,193095],["20251224",14920,155177],["20251226",14810,282954],["20251229",15010,255507],["20251230",14750,366029],["20260102",14330,471181],["20260105",15870,994130],["20260106",15380,546493],["20260107",14870,484855],["20260108",14850,246843],["20260109",14800,246553],["20260112",15000,413210],["20260113",14970,409313],["20260114",14160,557524],["20260115",14500,343711],["20260116",13970,556850],["20260119",16100,3458474],["20260120",15970,1423871],["20260121",16200,1055177],["20260122",21050,6474122],["20260123",20300,4704760],["20260126",24650,9774390],["20260127",24800,3418586],["20260128",25650,2053891],["20260129",25950,2132373],["20260130",26750,2478049],["20260202",26500,1921200],["20260203",25650,2063673],["20260204",27550,2269620],["20260205",25550,948339],["20260206",23450,1311395],["20260209",24000,864893],["20260210",24400,1263876],["20260211",23700,381960],["20260212",23750,720162],["20260213",23950,962139],["20260219",24400,1987958],["20260220",22950,1155275],["20260223",21550,1727267],["20260224",22200,1748264],["20260225",23200,2243188],["20260226",23450,1341659],["20260227",23650,1515276],["20260303",21450,1643286],["20260304",18000,2007415],["20260305",20600,1619845],["20260306",22500,1235375],["20260309",20900,925472],["20260310",21800,952624],["20260311",20800,1187575],["20260312",20750,585009],["20260313",19900,1198835],["20260316",19500,659549],["20260317",19710,723369],["20260318",20400,519632],["20260319",19820,501595],["20260320",19980,428329],["20260323",18550,493770],["20260324",19260,421206],["20260325",20000,427581],["20260326",19980,833951],["20260327",20500,750184],["20260330",19720,488057],["20260331",19510,656960],["20260401",20550,483647],["20260402",19030,966916],["20260403",18970,440678],["20260406",19620,837262],["20260407",19260,714416],["20260408",20150,787179],["20260409",19750,491547],["20260410",19970,421330],["20260413",20400,681220],["20260414",20100,531375],["20260415",21950,1718365],["20260416",21800,683735],["20260417",22500,1994319],["20260420",22750,1359282],["20260421",24650,4090081],["20260422",25450,2420520],["20260423",23800,1822420],["20260424",24100,1269269],["20260427",24100,1110956],["20260428",24350,1605402],["20260429",24600,900476],["20260430",23000,1239705],["20260504",22850,1128677],["20260506",23800,1605411],["20260507",22800,607002],["20260508",22150,995301],["20260511",21150,944807],["20260512",19630,1750886],["20260513",20300,690376],["20260514",20600,662886],["20260515",19550,748415],["20260518",19000,554462],["20260519",18590,482099],["20260520",17800,485045],["20260521",18840,388281],["20260522",20450,680341],["20260526",20150,717773],["20260527",19240,682007],["20260528",19090,609117],["20260529",18390,580560],["20260601",18190,748287],["20260602",17340,718744],["20260604",17650,419876],["20260605",16400,416367],["20260608",14990,585280],["20260609",15520,479615],["20260610",15320,663563],["20260611",15700,568844],["20260612",16490,880651],["20260615",17720,703291],["20260616",17140,1103709],["20260617",17070,619630],["20260618",16330,380955],["20260619",16010,443111],["20260622",15520,341290],["20260623",14540,528064],["20260624",14500,402932],["20260625",14260,366497],["20260626",13540,511122],["20260629",15110,509722],["20260630",14520,266702],["20260701",14300,346953],["20260702",13460,292725],["20260703",13790,339790],["20260706",13110,227940],["20260707",12900,360181],["20260708",12100,383967],["20260709",11920,392333],["20260710",12820,290501],["20260713",12300,356658],["20260714",11960,383123],["20260715",12670,247577],["20260716",11900,212208],["20260720",11150,296198],["20260721",11170,220018],["20260722",11470,250217],["20260723",12480,279732],["20260724",11720,199031],["20260727",11780,201318],["20260728",10710,295521],["20260729",9770,727740],["20260730",9650,379241]],"detail_json":"https://aikstockdata.com/data/public/s/281740.json","page_url":"https://aikstockdata.com/s/281740.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."}}