{"schema_version":"1.0","@type":"Dataset","code":"066970","name_ko":"엘앤에프","name":"엘앤에프(066970) 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",61400,549359],["20250723",61800,302795],["20250724",67500,1267407],["20250725",65500,574870],["20250728",65200,458026],["20250729",65900,414791],["20250730",72000,1074673],["20250731",70300,873521],["20250801",66600,341192],["20250804",65900,230405],["20250805",71400,768857],["20250806",72000,584093],["20250807",72700,356403],["20250808",75600,603835],["20250811",83400,1057500],["20250812",84300,629152],["20250813",84500,321944],["20250814",90500,758436],["20250818",84300,490606],["20250819",87000,448941],["20250820",87100,697289],["20250821",86500,428501],["20250822",82500,577490],["20250825",82900,332035],["20250826",80500,278287],["20250828",69700,1802917],["20250829",66000,681121],["20250901",64000,365670],["20250902",64400,457158],["20250903",61300,844736],["20250904",61300,322868],["20250905",62700,852191],["20250908",62400,413943],["20250909",62400,225090],["20250910",63400,526948],["20250911",63300,379544],["20250912",65500,467603],["20250915",67600,458549],["20250916",70700,609986],["20250917",77300,1408191],["20250918",78000,539002],["20250919",74500,576783],["20250922",77900,631505],["20250923",77000,404707],["20250924",74800,286656],["20250925",76600,556630],["20250926",72400,376287],["20250929",72900,213561],["20250930",74300,276986],["20251001",72400,299054],["20251002",73800,317151],["20251010",71400,320533],["20251013",74100,386957],["20251014",82500,1285619],["20251015",82500,486681],["20251016",98400,2235770],["20251017",111000,2508939],["20251020",114800,1136958],["20251021",113700,799768],["20251022",116400,652522],["20251023",113600,472995],["20251024",133600,1999866],["20251027",140700,1445716],["20251028",146200,1329226],["20251029",147000,625481],["20251030",124700,2154398],["20251031",122100,1023347],["20251103",123500,610825],["20251104",121500,654464],["20251105",125600,1573485],["20251106",127700,715030],["20251107",121900,674094],["20251110",124000,416962],["20251111",127100,1068167],["20251112",130700,678175],["20251113",141600,1120276],["20251114",133500,612719],["20251117",127200,644855],["20251118",125400,550830],["20251119",126000,427815],["20251120",127800,271911],["20251121",119900,333903],["20251124",111500,576387],["20251125",113600,306675],["20251126",124100,532703],["20251127",126500,344603],["20251128",125200,366633],["20251201",128100,359461],["20251202",129100,352487],["20251203",126900,1404591],["20251204",123400,408655],["20251205",123400,335666],["20251208",132000,1237165],["20251209",132300,670913],["20251210",127100,849056],["20251211",127000,510890],["20251212",128400,389893],["20251215",127400,247212],["20251216",118200,614610],["20251217",118600,405818],["20251218",108500,492817],["20251219",107000,692541],["20251222",107100,282171],["20251223",106600,254402],["20251224",105200,195319],["20251226",103500,227969],["20251229",105600,297537],["20251230",95200,1289522],["20260102",94300,777900],["20260105",96300,685085],["20260106",102600,835673],["20260107",100300,379077],["20260108",104200,461008],["20260109",107700,583953],["20260112",112800,688519],["20260113",117300,537210],["20260114",113300,420908],["20260115",115600,352492],["20260116",108700,561154],["20260119",115000,576307],["20260120",114600,567339],["20260121",111600,313553],["20260122",125900,1379304],["20260123",120200,868954],["20260126",125800,750151],["20260127",127200,762257],["20260128",136700,1574509],["20260129",130700,1013381],["20260130",126300,571284],["20260202",123300,694667],["20260203",118500,1347103],["20260204",120700,365169],["20260205",117600,567003],["20260206",113800,460682],["20260209",120800,422714],["20260210",118000,282391],["20260211",116700,184750],["20260212",118700,390148],["20260213",113100,809714],["20260219",118200,403673],["20260220",114700,333456],["20260223",114100,248481],["20260224",124500,1201243],["20260225",124900,401178],["20260226",124900,450953],["20260227",125700,439832],["20260303",112400,535662],["20260304",93200,629412],["20260305",107000,428293],["20260306",118600,578934],["20260309",113000,412446],["20260310",113100,292699],["20260311",114100,305065],["20260312",111800,606189],["20260313",106800,451440],["20260316",105100,190842],["20260317",110100,317545],["20260318",111300,440078],["20260319",108300,308418],["20260320",112100,384986],["20260323",112100,776550],["20260324",125000,1385441],["20260325",145300,2405085],["20260326",144500,1039926],["20260327",155300,1897659],["20260330",155900,1523586],["20260331",143900,1095696],["20260401",147400,1046406],["20260402",161600,2886419],["20260403",166400,1052347],["20260406",170600,911830],["20260407",185000,2190888],["20260408",184100,1205873],["20260409",183100,852550],["20260410",186800,743997],["20260413",181700,737997],["20260414",173400,1037394],["20260415",170600,831731],["20260416",169500,581875],["20260417",185600,1701984],["20260420",183700,657910],["20260421",196400,1447273],["20260422",194700,754499],["20260423",189100,745868],["20260424",198500,891885],["20260427",204000,820199],["20260428",205000,516672],["20260429",209000,361478],["20260430",195100,730075],["20260504",213000,979132],["20260506",212500,564728],["20260507",211000,413844],["20260508",195800,724782],["20260511",187300,976865],["20260512",175000,1173423],["20260513",169000,580098],["20260514",171700,847725],["20260515",160200,633101],["20260518",160500,496363],["20260519",157000,374551],["20260520",148500,489951],["20260521",155100,596367],["20260522",158900,672312],["20260526",157600,383528],["20260527",149700,492888],["20260528",169200,2021011],["20260529",168300,1025931],["20260601",155000,762095],["20260602",150000,760635],["20260604",150100,376961],["20260605",139900,405849],["20260608",124600,446119],["20260609",129600,395541],["20260610",126400,373561],["20260611",125800,411279],["20260612",134000,431017],["20260615",141700,242212],["20260616",141700,226005],["20260617",140600,275398],["20260618",127900,570783],["20260619",128600,525285],["20260622",125700,332473],["20260623",112700,397548],["20260624",113700,330176],["20260625",107800,588140],["20260626",98900,594590],["20260629",116900,595669],["20260630",111500,299165],["20260701",110000,453641],["20260702",106700,295237],["20260703",106000,267650],["20260706",103400,195282],["20260707",99500,332890],["20260708",91800,338093],["20260709",91500,461325],["20260710",100500,364154],["20260713",101300,410365],["20260714",90800,511327],["20260715",95100,278556],["20260716",92000,242546],["20260720",83600,323520],["20260721",82800,220583],["20260722",82400,314344],["20260723",89100,293408],["20260724",81900,223026],["20260727",81500,168368],["20260728",71600,334099],["20260729",65600,412156],["20260730",67000,367766]],"detail_json":"https://aikstockdata.com/data/public/s/066970.json","page_url":"https://aikstockdata.com/s/066970.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."}}