{"schema_version":"1.0","@type":"Dataset","code":"093050","name_ko":"LF","name":"LF(093050) 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",20350,136436],["20250723",20200,64911],["20250724",19600,80241],["20250725",19260,120768],["20250728",18710,122580],["20250729",19710,141428],["20250730",19830,89633],["20250731",19880,83383],["20250801",19380,70394],["20250804",19680,86676],["20250805",19690,68932],["20250806",19770,59102],["20250807",19270,94409],["20250808",18770,176497],["20250811",18560,105331],["20250812",18230,96526],["20250813",18220,61168],["20250814",18640,154634],["20250818",18830,79309],["20250819",18650,115303],["20250820",18630,68559],["20250821",19000,57508],["20250822",18720,75616],["20250825",18600,47311],["20250826",18810,57601],["20250828",19040,78271],["20250829",18940,66751],["20250901",18270,51260],["20250902",18280,50229],["20250903",17920,62824],["20250904",18220,25022],["20250905",18400,35182],["20250908",18250,62202],["20250909",18650,49772],["20250910",18800,23984],["20250911",18600,42963],["20250912",18400,52654],["20250915",18640,43384],["20250916",18350,33118],["20250917",18330,37502],["20250918",18350,36807],["20250919",17900,36428],["20250922",17960,40647],["20250923",17950,34190],["20250924",17790,51865],["20250925",17690,18958],["20250926",17390,62880],["20250929",17580,32395],["20250930",17500,19080],["20251001",17450,20342],["20251002",17700,64855],["20251010",18300,86126],["20251013",18080,79294],["20251014",18000,48229],["20251015",18440,38244],["20251016",18200,54917],["20251017",18200,62067],["20251020",18300,37792],["20251021",18140,65880],["20251022",18510,50522],["20251023",18280,44357],["20251024",18410,65713],["20251027",18420,43094],["20251028",18430,29227],["20251029",18370,90300],["20251030",18300,56022],["20251031",18270,43753],["20251103",17680,71137],["20251104",17820,70120],["20251105",17570,37990],["20251106",17950,28895],["20251107",17640,74895],["20251110",18270,35060],["20251111",18310,30937],["20251112",18900,50930],["20251113",18550,19218],["20251114",18400,42944],["20251117",18020,37401],["20251118",17590,72132],["20251119",17430,58303],["20251120",17830,42102],["20251121",17470,61838],["20251124",17280,50847],["20251125",17250,63568],["20251126",17690,32530],["20251127",17690,52099],["20251128",17700,28329],["20251201",17760,47515],["20251202",18000,65088],["20251203",18330,49460],["20251204",18370,60907],["20251205",18290,42879],["20251208",18490,46767],["20251209",18460,26139],["20251210",18480,46480],["20251211",19100,96776],["20251212",18840,87319],["20251215",19250,42009],["20251216",18780,32619],["20251217",20250,183944],["20251218",19470,38970],["20251219",18920,46392],["20251222",18970,73316],["20251223",18650,47836],["20251224",18680,74593],["20251226",18560,81300],["20251229",18330,33147],["20251230",18240,16125],["20260102",17710,55016],["20260105",17510,112401],["20260106",17210,74558],["20260107",17530,69202],["20260108",17320,48869],["20260109",17170,50179],["20260112",17200,20534],["20260113",17310,25530],["20260114",17480,23701],["20260115",17380,35175],["20260116",17410,37804],["20260119",17260,30718],["20260120",17440,28971],["20260121",17340,52566],["20260122",17380,76731],["20260123",17780,44640],["20260126",17690,41318],["20260127",17880,27445],["20260128",18790,93413],["20260129",18550,61345],["20260130",19250,108144],["20260202",19000,58399],["20260203",19400,53079],["20260204",19710,51016],["20260205",19780,70581],["20260206",20200,183979],["20260209",20500,84029],["20260210",21350,181347],["20260211",21950,116621],["20260212",21850,69583],["20260213",22800,113333],["20260219",23350,76047],["20260220",23300,115451],["20260223",23700,119987],["20260224",22750,61293],["20260225",22950,39776],["20260226",22550,40640],["20260227",22550,53554],["20260303",21750,71770],["20260304",20000,101487],["20260305",20450,40080],["20260306",20750,52883],["20260309",20550,98587],["20260310",20650,51124],["20260311",21100,56184],["20260312",21600,64500],["20260313",21700,31932],["20260316",21400,55792],["20260317",21350,78953],["20260318",21550,54778],["20260319",21600,37042],["20260320",22200,82670],["20260323",21900,55946],["20260324",22800,109142],["20260325",22850,117042],["20260326",23400,111458],["20260327",23650,92368],["20260330",24550,126390],["20260331",24200,118134],["20260401",25000,83189],["20260402",25350,86526],["20260403",24400,36398],["20260406",24100,67090],["20260407",24500,91157],["20260408",24850,32858],["20260409",24550,39013],["20260410",24850,58394],["20260413",24500,54951],["20260414",25250,37853],["20260415",24850,48799],["20260416",25450,62116],["20260417",25750,29087],["20260420",26250,44750],["20260421",26200,19565],["20260422",25500,41202],["20260423",25300,23409],["20260424",25600,28354],["20260427",25650,20279],["20260428",25500,19949],["20260429",25500,21123],["20260430",24800,48032],["20260504",25050,20964],["20260506",24700,36468],["20260507",25400,29632],["20260508",24850,58692],["20260511",24650,54623],["20260512",24400,86516],["20260513",23850,82050],["20260514",25300,51264],["20260515",24700,40227],["20260518",24400,48992],["20260519",23900,58649],["20260520",23600,110132],["20260521",23650,38075],["20260522",23850,19022],["20260526",22750,48028],["20260527",22550,59363],["20260528",22850,53321],["20260529",22500,84959],["20260601",22550,58762],["20260602",22100,58739],["20260604",21750,29629],["20260605",21400,39098],["20260608",20650,30237],["20260609",21650,41569],["20260610",21750,31333],["20260611",22000,30006],["20260612",23500,50244],["20260615",24000,57600],["20260616",23600,26059],["20260617",23800,51024],["20260618",22500,56091],["20260619",22000,105083],["20260622",21150,37831],["20260623",20900,64918],["20260624",21200,52581],["20260625",21000,46141],["20260626",20700,49093],["20260629",22150,17835],["20260630",22200,23544],["20260701",22500,40648],["20260702",23500,80015],["20260703",23450,26432],["20260706",23850,16712],["20260707",23850,17869],["20260708",23150,27703],["20260709",22450,13740],["20260710",23000,12141],["20260713",22000,15413],["20260714",22100,10336],["20260715",22100,9531],["20260716",22200,18512],["20260720",22200,20701],["20260721",22550,33145],["20260722",21800,16962],["20260723",22400,17489],["20260724",22400,17864],["20260727",22600,12488],["20260728",22150,15450],["20260729",21650,15840],["20260730",22000,31853]],"detail_json":"https://aikstockdata.com/data/public/s/093050.json","page_url":"https://aikstockdata.com/s/093050.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."}}