{"schema_version":"1.0","@type":"Dataset","code":"309960","name_ko":"LB인베스트먼트","name":"LB인베스트먼트(309960) 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",4930,95783],["20250723",4840,75077],["20250724",4765,49934],["20250725",4775,42765],["20250728",4740,47029],["20250729",4825,74716],["20250730",4780,44614],["20250731",4830,78446],["20250801",4605,103472],["20250804",4820,92633],["20250805",4815,33818],["20250806",4845,44066],["20250807",4860,89355],["20250808",4910,74725],["20250811",4920,47233],["20250812",5030,79154],["20250813",5100,107017],["20250814",5090,32981],["20250818",4965,42239],["20250819",4910,48399],["20250820",4840,59684],["20250821",4990,45916],["20250822",5000,37210],["20250825",5010,61867],["20250826",4915,39032],["20250828",4950,23320],["20250829",4955,39942],["20250901",4875,66626],["20250902",4890,30242],["20250903",4890,18894],["20250904",4910,24229],["20250905",5120,271531],["20250908",5210,58623],["20250909",5180,116767],["20250910",5260,64918],["20250911",5300,213960],["20250912",5330,60880],["20250915",5350,82367],["20250916",5300,69879],["20250917",5470,134151],["20250918",5480,187642],["20250919",5470,111322],["20250922",5270,91052],["20250923",5260,99885],["20250924",5240,92500],["20250925",5250,76893],["20250926",5100,60215],["20250929",5350,85142],["20250930",5190,65677],["20251001",5240,41328],["20251002",5240,118197],["20251010",5230,92595],["20251013",5250,71591],["20251014",5190,105152],["20251015",5300,61057],["20251016",5250,63183],["20251017",5080,134725],["20251020",5220,95438],["20251021",5190,36730],["20251023",5100,53024],["20251024",5080,64517],["20251027",5200,275658],["20251028",5200,60873],["20251029",5190,135694],["20251030",5100,103135],["20251031",5100,57218],["20251103",5000,102638],["20251104",5020,81973],["20251105",5170,587964],["20251106",5290,602913],["20251107",5330,416493],["20251110",5680,742599],["20251111",5290,351391],["20251112",5430,125699],["20251113",5380,97063],["20251114",5300,151996],["20251117",5320,50939],["20251118",5200,93750],["20251119",5240,69412],["20251120",5280,42852],["20251121",5150,53187],["20251124",4970,91891],["20251125",4955,54243],["20251126",5120,59305],["20251128",5310,140323],["20251201",5550,387190],["20251202",5480,79991],["20251203",5480,64709],["20251204",5360,132037],["20251205",5540,57576],["20251208",5620,155548],["20251209",5580,47213],["20251210",5520,38563],["20251211",5510,85109],["20251212",5630,77002],["20251215",5740,209123],["20251216",5850,162534],["20251217",5730,117760],["20251218",5790,240440],["20251219",6680,4319113],["20251222",6700,1123142],["20251223",6150,569362],["20251224",6040,172385],["20251226",6050,185328],["20251229",5500,422112],["20251230",5520,138678],["20260102",5540,96613],["20260105",5460,188008],["20260106",5450,89673],["20260107",5310,292373],["20260108",5150,94202],["20260109",5140,77099],["20260112",5190,73422],["20260113",5140,127933],["20260114",5160,53310],["20260115",5170,32162],["20260116",5210,80272],["20260119",5180,54615],["20260120",5170,59805],["20260121",5060,70298],["20260122",5370,115766],["20260123",5660,249219],["20260126",5990,258579],["20260127",5940,138395],["20260128",6050,145076],["20260129",6310,217061],["20260130",6210,152349],["20260202",5910,133442],["20260203",6190,98317],["20260204",6240,89834],["20260205",6100,69023],["20260206",5980,126643],["20260209",6160,67084],["20260210",6870,4874863],["20260211",6670,571444],["20260212",6510,311618],["20260213",6760,568383],["20260219",6900,530830],["20260220",6860,225004],["20260223",7020,649735],["20260224",6770,210777],["20260225",6670,247607],["20260226",6820,3451153],["20260227",7030,436883],["20260303",6600,304247],["20260304",5640,272522],["20260305",6400,205796],["20260306",6300,144649],["20260309",5800,166825],["20260310",6110,86557],["20260311",5960,115419],["20260312",5860,73592],["20260313",5800,157841],["20260316",5550,264888],["20260317",5660,92993],["20260318",5710,85721],["20260319",5500,77760],["20260320",5510,78320],["20260323",5250,98055],["20260324",5350,45768],["20260325",5590,86029],["20260326",5500,79045],["20260327",5640,170306],["20260330",5490,73985],["20260331",5160,89295],["20260401",5580,69102],["20260402",5150,139262],["20260403",5260,42044],["20260406",5220,47933],["20260407",5170,42268],["20260408",5500,2073297],["20260409",5310,161017],["20260410",5460,136963],["20260413",5430,57670],["20260414",5610,205084],["20260415",5830,165179],["20260416",5900,117543],["20260417",5920,70531],["20260420",5890,73026],["20260421",5820,104617],["20260422",5830,49742],["20260423",5840,78734],["20260424",5960,85942],["20260427",5850,113197],["20260428",6070,371486],["20260429",6050,73535],["20260430",5900,63618],["20260504",5990,85755],["20260506",6100,289194],["20260507",5930,101973],["20260508",5870,51974],["20260511",5800,83773],["20260512",5570,97699],["20260513",5540,29720],["20260514",5450,60646],["20260515",5290,73604],["20260518",5130,62907],["20260519",5050,60856],["20260520",4955,69168],["20260521",5060,43533],["20260522",5200,47508],["20260526",5100,44587],["20260527",4950,74705],["20260528",4930,62429],["20260529",4950,1420187],["20260601",4865,241470],["20260602",4725,225261],["20260604",4735,58564],["20260605",4620,56740],["20260608",4245,94131],["20260609",4460,60861],["20260610",4450,82754],["20260611",4475,20386],["20260612",4655,22423],["20260615",4520,51248],["20260616",4585,13718],["20260617",4620,25541],["20260618",4540,48997],["20260619",4380,74795],["20260622",4235,51697],["20260623",4045,56915],["20260624",4110,92166],["20260625",4105,35918],["20260626",3920,88113],["20260629",4240,37042],["20260630",4265,16509],["20260701",4310,40067],["20260702",4160,22600],["20260703",4295,30406],["20260706",4375,25835],["20260707",4270,47108],["20260708",4215,27533],["20260709",4290,78640],["20260710",4365,45185],["20260713",4195,26262],["20260714",4030,141538],["20260715",4225,62573],["20260716",4115,32921],["20260720",4105,18477],["20260721",4125,34132],["20260722",4055,25161],["20260723",4160,8081],["20260724",4145,29839],["20260727",4185,58558],["20260728",4190,36679],["20260729",3870,148363],["20260730",3995,104335]],"detail_json":"https://aikstockdata.com/data/public/s/309960.json","page_url":"https://aikstockdata.com/s/309960.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."}}