{"schema_version":"1.0","@type":"Dataset","code":"083310","name_ko":"엘오티베큠","name":"엘오티베큠(083310) 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",11390,319912],["20250723",11120,214309],["20250724",10490,410488],["20250725",10330,239941],["20250728",10770,231022],["20250729",10290,266688],["20250730",10620,188033],["20250731",10480,104247],["20250801",10150,150974],["20250804",10370,112498],["20250805",10650,133474],["20250806",10610,84063],["20250807",10670,112659],["20250808",10900,222460],["20250811",10930,119670],["20250812",10930,245276],["20250813",11330,294634],["20250814",11240,122781],["20250818",11000,98724],["20250819",11100,113020],["20250820",11330,150451],["20250821",11120,102057],["20250822",10970,82033],["20250825",11300,155195],["20250826",11380,137279],["20250828",11840,252875],["20250829",12120,309819],["20250901",11500,240040],["20250902",11790,159561],["20250903",11730,115231],["20250904",11920,139352],["20250905",11920,111365],["20250908",11920,85845],["20250909",12400,220763],["20250910",12400,189364],["20250911",12560,140714],["20250912",12960,379390],["20250915",13150,213836],["20250916",13230,248175],["20250917",12750,184850],["20250918",13710,430020],["20250919",13640,214832],["20250922",13880,290021],["20250923",13910,198524],["20250924",14320,680760],["20250925",13950,195362],["20250926",13360,251335],["20250929",13540,120758],["20250930",13340,91019],["20251001",13700,111356],["20251002",14100,311202],["20251010",14580,269532],["20251013",14810,284284],["20251014",14300,446359],["20251015",14450,146872],["20251016",14040,207789],["20251017",13730,189201],["20251020",13760,131478],["20251021",13290,163421],["20251022",13380,188249],["20251023",13180,101535],["20251024",13440,116676],["20251027",13480,145115],["20251028",13240,109587],["20251029",13310,103973],["20251030",13110,120853],["20251031",13050,122572],["20251103",13330,141728],["20251104",14000,421205],["20251105",13250,312970],["20251106",13200,97992],["20251107",12530,151630],["20251110",13070,84875],["20251111",13320,123327],["20251112",13310,66592],["20251113",13150,95284],["20251114",12960,123977],["20251117",13200,126928],["20251118",12440,129883],["20251119",12510,116000],["20251120",12900,93591],["20251121",12080,150998],["20251124",12050,46352],["20251125",12030,46255],["20251126",12230,43437],["20251127",12240,42559],["20251128",12760,101105],["20251201",13100,208578],["20251202",12800,70335],["20251203",12820,44878],["20251204",12280,91765],["20251205",12260,51325],["20251208",12500,33913],["20251209",12350,22214],["20251210",12220,24817],["20251211",12130,46972],["20251212",12160,47869],["20251215",11840,70484],["20251216",11390,69715],["20251217",11600,30708],["20251218",11270,44787],["20251219",11570,40317],["20251222",12160,75366],["20251223",12040,30769],["20251224",11880,23743],["20251226",11980,41415],["20251229",12320,89546],["20251230",12400,70259],["20260102",13320,266771],["20260105",13660,226499],["20260106",14230,286284],["20260107",13500,249024],["20260108",13020,126769],["20260109",12790,97743],["20260112",12650,94751],["20260113",12530,67918],["20260114",12430,82418],["20260115",12510,70415],["20260116",12380,76912],["20260119",12490,68573],["20260120",12350,122537],["20260121",12050,115736],["20260122",12320,97688],["20260123",12300,79553],["20260126",12820,136340],["20260127",13190,152910],["20260128",13480,326736],["20260129",13730,364108],["20260130",13800,402400],["20260202",13330,179215],["20260203",13780,147557],["20260204",14190,247136],["20260205",13910,158721],["20260206",13850,176637],["20260209",14740,409353],["20260210",12950,1173620],["20260211",12780,187291],["20260212",12950,140990],["20260213",12700,90255],["20260219",13810,393885],["20260220",13620,114777],["20260223",13360,127356],["20260224",14050,181671],["20260225",13870,186967],["20260226",14170,234228],["20260227",13840,152306],["20260303",13110,290843],["20260304",11230,260816],["20260305",13010,176765],["20260306",13400,102550],["20260309",12090,173435],["20260310",12500,119039],["20260311",12690,84007],["20260312",12700,70685],["20260313",12750,54928],["20260316",13370,141905],["20260317",13210,214303],["20260318",13680,97089],["20260319",13550,125315],["20260320",13980,205413],["20260323",13370,137819],["20260324",13750,130028],["20260325",14190,192024],["20260326",13400,147020],["20260327",13180,88151],["20260330",12570,78087],["20260331",11900,119442],["20260401",12710,118274],["20260402",11990,71748],["20260403",12100,59867],["20260406",11880,66169],["20260407",11900,51942],["20260408",12900,107441],["20260409",12680,47444],["20260410",13040,58106],["20260413",13300,81804],["20260414",13860,225779],["20260415",14150,227282],["20260416",14150,125228],["20260417",15920,1076772],["20260420",16930,1103810],["20260421",16960,718510],["20260422",16240,364239],["20260423",15540,450983],["20260424",16230,336309],["20260427",16200,246415],["20260428",15980,199459],["20260429",15980,148644],["20260430",15830,256989],["20260504",16100,225457],["20260506",16180,251518],["20260507",16030,148438],["20260508",16050,134766],["20260511",17050,845032],["20260512",15230,619670],["20260513",15580,257029],["20260514",14940,222757],["20260515",14050,233711],["20260518",13450,238990],["20260519",12570,186845],["20260520",12160,135906],["20260521",13730,310158],["20260522",14210,127662],["20260526",14110,166427],["20260527",13460,225899],["20260528",13190,159869],["20260529",12330,173181],["20260601",12080,171140],["20260602",11210,212015],["20260604",11600,149705],["20260605",10670,150952],["20260608",9520,184051],["20260609",10570,113998],["20260610",10210,91389],["20260611",10790,151252],["20260612",11930,274004],["20260615",11840,155503],["20260616",11280,108555],["20260617",11620,64498],["20260618",11180,77196],["20260619",10460,174782],["20260622",10770,61353],["20260623",9380,223050],["20260624",9490,115509],["20260625",9440,72279],["20260626",9240,104361],["20260629",10500,147068],["20260630",10770,246002],["20260701",10820,134896],["20260702",9560,130271],["20260703",9870,98467],["20260706",9460,82964],["20260707",8990,104459],["20260708",8390,109328],["20260709",8490,72329],["20260710",9150,60194],["20260713",8580,96373],["20260714",8290,104154],["20260715",8960,63126],["20260716",8860,73696],["20260720",8120,78843],["20260721",8130,79646],["20260722",8090,74065],["20260723",8350,39424],["20260724",7880,77963],["20260727",8000,42667],["20260728",7190,85652],["20260729",6390,189528],["20260730",6600,93219]],"detail_json":"https://aikstockdata.com/data/public/s/083310.json","page_url":"https://aikstockdata.com/s/083310.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."}}