{"schema_version":"1.0","@type":"Dataset","code":"078140","name_ko":"대봉엘에스","name":"대봉엘에스(078140) 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",14000,70536],["20250723",14210,47278],["20250724",14040,48004],["20250725",13860,48113],["20250728",13700,39980],["20250729",13780,56743],["20250730",13690,24230],["20250731",13670,27575],["20250801",13020,81147],["20250804",13130,19264],["20250805",13440,34337],["20250806",13570,24455],["20250807",13630,27423],["20250808",13610,15390],["20250811",13600,15506],["20250812",13580,14827],["20250813",13690,22640],["20250814",13580,22045],["20250818",13600,21395],["20250819",13330,20765],["20250820",13280,25769],["20250821",13100,21392],["20250822",13150,15410],["20250825",12920,65260],["20250826",12920,15562],["20250828",13110,16431],["20250829",13110,30281],["20250901",13160,50272],["20250902",13120,18402],["20250903",13580,175070],["20250904",13590,33582],["20250905",13560,20506],["20250908",13720,60476],["20250909",13670,18689],["20250910",13670,24502],["20250911",13510,25411],["20250912",13560,17451],["20250915",13480,16529],["20250916",13590,19892],["20250917",13440,34924],["20250918",13500,21196],["20250919",13490,24629],["20250922",13770,60458],["20250923",13550,38601],["20250924",13310,48130],["20250925",13230,14619],["20250926",13060,25114],["20250929",13270,17980],["20250930",13100,15178],["20251001",13100,14715],["20251002",13160,13960],["20251010",12930,28323],["20251013",12730,20342],["20251014",12640,33467],["20251015",12760,22863],["20251016",12730,17035],["20251017",12580,25371],["20251020",12590,15197],["20251021",12580,26720],["20251022",12460,22456],["20251023",12490,29265],["20251024",12440,13040],["20251027",12580,20502],["20251028",12640,20827],["20251029",12350,28348],["20251030",12130,29788],["20251031",12190,13948],["20251103",12010,24990],["20251104",12390,32657],["20251105",12370,50735],["20251106",12470,24870],["20251107",12110,16278],["20251110",12430,26324],["20251111",12290,12878],["20251112",12650,34382],["20251113",12660,29196],["20251114",12480,20755],["20251117",12250,28250],["20251118",11810,34343],["20251119",11770,25502],["20251120",12280,20480],["20251121",12050,10853],["20251124",11870,11125],["20251125",11780,18518],["20251126",12390,47013],["20251127",12330,13898],["20251128",12470,14696],["20251201",12550,14664],["20251202",12590,13422],["20251203",12620,13472],["20251204",12360,11628],["20251205",12400,16944],["20251208",12410,14655],["20251209",12500,10061],["20251210",12570,12549],["20251211",12850,128837],["20251212",12590,34409],["20251215",12410,14924],["20251216",12370,26643],["20251217",12790,49193],["20251218",12550,22520],["20251219",12640,19065],["20251222",12670,19007],["20251223",12350,28055],["20251224",12250,14476],["20251226",11940,46307],["20251229",11890,12337],["20251230",11650,37281],["20260102",12060,32034],["20260105",12270,46949],["20260106",12110,16527],["20260107",11590,68619],["20260108",11320,58272],["20260109",11320,25960],["20260112",11410,40968],["20260113",11110,65853],["20260114",11090,50093],["20260115",11070,75186],["20260116",10750,133924],["20260119",10620,57262],["20260120",11550,641293],["20260121",11900,88811],["20260122",11770,29990],["20260123",11640,53693],["20260126",11950,32647],["20260127",12070,40805],["20260128",12060,45020],["20260129",12050,50956],["20260130",12080,21687],["20260202",11770,29257],["20260203",12000,21493],["20260204",11970,31980],["20260205",11810,27432],["20260206",11560,33897],["20260209",11820,29719],["20260210",12210,47262],["20260211",11980,23819],["20260212",11920,21159],["20260213",11730,12988],["20260219",11790,19501],["20260220",11730,23632],["20260223",11690,35399],["20260224",11830,21977],["20260225",11620,28273],["20260226",11250,77808],["20260227",11170,36776],["20260303",10770,56137],["20260304",9930,185441],["20260305",10660,48623],["20260306",11000,18651],["20260309",10280,35297],["20260310",10450,27101],["20260311",10400,25007],["20260312",10340,16438],["20260313",10350,6991],["20260316",10100,15658],["20260317",10280,19507],["20260318",10360,34513],["20260319",10130,16855],["20260320",10300,11440],["20260323",9960,40839],["20260324",10110,16516],["20260325",10230,16870],["20260326",10110,37658],["20260327",10110,38625],["20260330",9830,38686],["20260331",9560,53818],["20260401",10060,26509],["20260402",9700,36925],["20260403",9870,20902],["20260406",9960,45236],["20260407",9970,10036],["20260408",10060,40251],["20260409",10160,59186],["20260410",10130,25159],["20260413",10190,11679],["20260414",10210,15811],["20260415",10500,33437],["20260416",10610,15825],["20260417",10620,19721],["20260420",10550,17783],["20260421",10460,18566],["20260422",10460,8399],["20260423",10450,12824],["20260424",10880,50740],["20260427",10750,22348],["20260428",10740,18470],["20260429",11130,46447],["20260430",10880,16899],["20260504",10630,35982],["20260506",10400,47222],["20260507",10600,32919],["20260508",10700,14912],["20260511",10430,22536],["20260512",10200,27482],["20260513",10090,21487],["20260514",10230,15094],["20260515",10000,22270],["20260518",10030,17009],["20260519",9920,13448],["20260520",9830,29185],["20260521",9830,16537],["20260522",10050,20573],["20260526",9870,22475],["20260527",9680,61239],["20260528",9210,42980],["20260529",8930,33141],["20260601",8700,31797],["20260602",8600,20279],["20260604",8510,15200],["20260605",8470,15373],["20260608",7950,28285],["20260609",8260,15745],["20260610",8240,12808],["20260611",8310,13575],["20260612",8650,10572],["20260615",8730,20573],["20260616",8620,7907],["20260617",8770,10432],["20260618",8500,15268],["20260619",8250,17342],["20260622",7880,36129],["20260623",7420,72886],["20260624",7310,41446],["20260625",7290,20924],["20260626",7070,31875],["20260629",7700,31056],["20260630",7500,7913],["20260701",7210,16758],["20260702",7560,26267],["20260703",7700,6168],["20260706",7560,26895],["20260707",7570,12363],["20260708",7260,6844],["20260709",7400,6193],["20260710",7750,12187],["20260713",7450,31212],["20260714",7400,39459],["20260715",7800,11164],["20260716",7890,12430],["20260720",7570,9454],["20260721",7540,8172],["20260722",7410,7773],["20260723",7720,9359],["20260724",7760,11934],["20260727",7780,5532],["20260728",7420,37382],["20260729",7020,87322],["20260730",7310,27544]],"detail_json":"https://aikstockdata.com/data/public/s/078140.json","page_url":"https://aikstockdata.com/s/078140.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."}}