{"schema_version":"1.0","@type":"Dataset","code":"388790","name_ko":"라이콤","name":"라이콤(388790) 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",2475,135903],["20250723",2470,92301],["20250724",2455,49422],["20250725",2410,66916],["20250728",2415,49449],["20250729",2395,66197],["20250730",2370,84835],["20250731",2385,50961],["20250801",2295,164003],["20250804",2350,62182],["20250805",2380,58786],["20250806",2390,56503],["20250807",2385,31823],["20250808",2380,30998],["20250811",2400,45792],["20250812",2365,37100],["20250813",2365,43538],["20250814",2380,20739],["20250818",2260,179837],["20250819",2250,50143],["20250820",2235,77690],["20250821",2200,73461],["20250822",2230,32831],["20250825",2270,31229],["20250826",2270,14960],["20250828",2230,26079],["20250829",2195,33865],["20250901",2160,49091],["20250902",2150,39088],["20250903",2330,1335253],["20250904",2390,154130],["20250905",2330,208573],["20250908",2340,44613],["20250909",2320,40889],["20250910",2430,309998],["20250911",2415,151959],["20250912",2410,125514],["20250915",2450,325482],["20250916",2425,67741],["20250917",2385,68418],["20250918",2440,70359],["20250919",2430,38989],["20250922",2415,64305],["20250923",2360,77106],["20250924",2380,121945],["20250925",2420,52522],["20250926",2295,146027],["20250929",2295,37479],["20250930",2255,37307],["20251001",2260,28268],["20251002",2255,40567],["20251010",2215,80564],["20251013",2165,61632],["20251014",2210,72949],["20251015",2280,72941],["20251016",2295,97017],["20251017",2240,53884],["20251020",2240,42200],["20251021",2235,85302],["20251023",2400,5434398],["20251024",2435,858605],["20251027",2440,324907],["20251028",2375,215915],["20251029",2445,1091431],["20251030",2440,302505],["20251031",2505,1044161],["20251103",2445,286349],["20251104",2375,186031],["20251105",2360,196492],["20251106",2360,148045],["20251107",2345,122440],["20251110",2370,80721],["20251111",2355,71526],["20251112",2405,2552783],["20251113",2405,230166],["20251114",2360,211259],["20251117",2375,86975],["20251118",2450,201996],["20251119",2440,103128],["20251120",2440,61568],["20251121",2335,110716],["20251124",2365,69575],["20251125",2345,68254],["20251126",2415,1751167],["20251128",2460,272995],["20251201",2405,192561],["20251202",2430,63284],["20251203",2415,100481],["20251204",2480,483105],["20251205",2500,189420],["20251208",2570,472618],["20251209",2525,163164],["20251210",2595,2614888],["20251211",2555,414756],["20251212",2600,1118661],["20251215",2720,7528742],["20251216",2660,3236711],["20251217",2640,801764],["20251218",2500,493214],["20251219",2565,312232],["20251222",2635,223783],["20251223",2510,254899],["20251224",2580,242914],["20251226",2700,1001426],["20251229",2690,378208],["20251230",2630,166619],["20260102",2735,392111],["20260105",2730,360055],["20260106",2770,3670037],["20260107",2760,1713514],["20260108",2720,430228],["20260109",2700,285070],["20260112",2670,290652],["20260113",2680,252498],["20260114",2645,161656],["20260115",2650,161814],["20260116",2585,140866],["20260119",2615,169668],["20260120",2615,275498],["20260121",2550,292610],["20260122",2545,269670],["20260123",2560,284812],["20260126",2605,227393],["20260127",2585,188801],["20260128",2540,297966],["20260129",2600,299172],["20260130",2515,316747],["20260202",2375,324821],["20260203",2430,158987],["20260204",2650,1655554],["20260205",2615,342447],["20260206",2490,269740],["20260209",2855,4108949],["20260210",2755,623816],["20260211",3040,2301394],["20260212",3190,3542385],["20260213",3005,895949],["20260219",2970,790703],["20260220",2915,407197],["20260223",2975,651062],["20260224",3080,431184],["20260225",3270,1671988],["20260226",3250,1429236],["20260227",3115,506050],["20260303",3345,3312282],["20260304",2860,1118795],["20260305",3260,542063],["20260306",3215,1286884],["20260309",2945,715313],["20260310",3825,2447173],["20260311",4395,10632848],["20260312",4900,8593892],["20260313",5440,8922686],["20260316",5450,698973],["20260317",5130,496535],["20260318",4970,509460],["20260319",4605,1416169],["20260320",4305,1769432],["20260323",3995,1396701],["20260324",4255,1589630],["20260325",5020,3302358],["20260326",4740,1372845],["20260327",5130,1680715],["20260330",5700,3991426],["20260331",4935,1467323],["20260401",5900,3098646],["20260402",5400,2128956],["20260403",5340,1650466],["20260406",5540,4313802],["20260407",5100,1175950],["20260408",5200,3237659],["20260409",4835,1741231],["20260410",5790,7204041],["20260413",7520,4130171],["20260414",8130,8509996],["20260415",8400,2984035],["20260416",8400,0],["20260417",7170,2795333],["20260420",6570,1346369],["20260421",6300,1100093],["20260422",6060,1062624],["20260423",5570,1107174],["20260424",5400,977113],["20260427",5560,1010359],["20260428",5190,793730],["20260429",5250,447166],["20260430",5210,864214],["20260504",5470,924109],["20260506",5220,673117],["20260507",5160,907829],["20260508",5320,762713],["20260511",5900,2049670],["20260512",5400,1247872],["20260513",5940,806337],["20260514",5460,529413],["20260515",4900,751795],["20260518",4415,454555],["20260519",4560,768796],["20260520",4455,913396],["20260521",4610,584247],["20260522",4620,679987],["20260526",5400,1862537],["20260527",4705,1028229],["20260528",4965,2149406],["20260529",4735,1491653],["20260601",4065,973153],["20260602",3780,866273],["20260604",4910,3017598],["20260605",5910,18184969],["20260608",6750,15032462],["20260609",7600,8303686],["20260610",7080,8073127],["20260611",8790,14759208],["20260612",7700,4130598],["20260615",7300,2113039],["20260616",6830,1515674],["20260617",7190,1422092],["20260618",6400,1178345],["20260619",6690,1282108],["20260622",6310,654194],["20260623",5470,729442],["20260624",5900,505478],["20260625",5350,580601],["20260626",4840,808691],["20260629",4780,743680],["20260630",4760,687209],["20260701",4785,552039],["20260702",4410,718495],["20260703",4320,515039],["20260706",4165,397690],["20260707",4000,332858],["20260708",3775,347792],["20260709",4905,1584326],["20260710",4860,4258779],["20260713",4210,841701],["20260714",4140,589944],["20260715",4270,665560],["20260716",4055,370338],["20260720",3855,374371],["20260721",3840,200529],["20260722",3890,280197],["20260723",4110,253165],["20260724",3720,300238],["20260727",3700,193715],["20260728",3400,315955],["20260729",3135,439010],["20260730",2985,226534]],"detail_json":"https://aikstockdata.com/data/public/s/388790.json","page_url":"https://aikstockdata.com/s/388790.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."}}