{"schema_version":"1.0","@type":"Dataset","code":"170920","name_ko":"엘티씨","name":"엘티씨(170920) 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",11730,70368],["20250723",12040,99259],["20250724",11970,60692],["20250725",11900,69939],["20250728",11800,87597],["20250729",12230,103524],["20250730",11830,113945],["20250731",11770,396864],["20250801",11550,136167],["20250804",11260,68179],["20250805",11590,82346],["20250806",11350,66886],["20250807",11560,55075],["20250808",11460,99651],["20250811",11490,54018],["20250812",11460,71684],["20250813",11870,132440],["20250814",11690,52687],["20250818",11030,208103],["20250819",11140,47400],["20250820",10900,44969],["20250821",10710,270427],["20250822",11490,196196],["20250825",12200,368206],["20250826",12210,84292],["20250828",12220,104095],["20250829",12070,262094],["20250901",12280,160157],["20250902",12100,76571],["20250903",12090,51635],["20250904",12080,57232],["20250905",12290,62464],["20250908",12980,408698],["20250909",13070,105501],["20250910",13350,202572],["20250911",14640,707505],["20250912",14410,279172],["20250915",16480,1170420],["20250916",16220,640098],["20250917",16630,803163],["20250918",19650,2166524],["20250919",19480,895066],["20250922",20150,1276930],["20250923",19800,508972],["20250924",19980,484433],["20250925",20200,705960],["20250926",19340,235813],["20250929",20200,404130],["20250930",19500,547084],["20251001",20100,299482],["20251002",20100,463961],["20251010",19600,426666],["20251013",18770,312705],["20251014",16930,852498],["20251015",17300,249374],["20251016",16650,171511],["20251017",16590,170814],["20251020",16670,258898],["20251021",16810,285914],["20251022",17880,377118],["20251023",18810,427537],["20251024",18490,271493],["20251027",20250,476910],["20251028",20600,330660],["20251029",21900,577435],["20251030",21700,315618],["20251031",21050,212396],["20251103",20600,398531],["20251104",21400,279238],["20251105",20550,308443],["20251106",20350,185852],["20251107",19450,196177],["20251110",19020,211526],["20251111",18910,278083],["20251112",18580,192742],["20251113",18600,153425],["20251114",17700,118426],["20251117",18310,215635],["20251118",17590,163644],["20251119",16880,140293],["20251120",17210,102481],["20251121",15770,215402],["20251124",16430,84421],["20251125",16300,44021],["20251126",16580,65912],["20251127",16660,62720],["20251128",16650,45079],["20251201",16800,121869],["20251202",16560,107954],["20251203",17000,76513],["20251204",16050,148106],["20251205",16080,73365],["20251208",16040,169714],["20251209",18300,472062],["20251210",17770,103690],["20251211",17310,96140],["20251212",16810,151048],["20251215",16300,72942],["20251216",15910,60028],["20251217",16400,75174],["20251218",17360,118868],["20251219",17940,148118],["20251222",19210,309191],["20251223",18650,90982],["20251224",18650,77814],["20251226",18660,163929],["20251229",18960,62821],["20251230",19190,58403],["20260102",20400,481724],["20260105",22400,689832],["20260106",22800,365442],["20260107",21750,308294],["20260108",22050,289725],["20260109",21700,208066],["20260112",21300,142310],["20260113",21950,177736],["20260114",22600,220357],["20260115",23600,217166],["20260116",21700,411813],["20260119",22250,129960],["20260120",23300,200472],["20260121",23850,261924],["20260122",24000,283862],["20260123",24050,196223],["20260126",24900,225324],["20260127",27200,545760],["20260128",27200,310709],["20260129",28300,502681],["20260130",27600,279223],["20260202",25250,290370],["20260203",27300,290007],["20260204",26950,112363],["20260205",26000,109389],["20260206",25100,201618],["20260209",28950,488338],["20260210",28500,155018],["20260211",28050,136652],["20260212",27550,259185],["20260213",26600,185582],["20260219",28400,187554],["20260220",27450,136164],["20260223",27050,91532],["20260224",24700,1048181],["20260225",25350,304927],["20260226",25050,433767],["20260227",23250,424455],["20260303",23000,267289],["20260304",19790,486646],["20260305",22150,159806],["20260306",22400,213622],["20260309",19890,475749],["20260310",21800,277722],["20260311",22500,269338],["20260312",24000,304795],["20260313",21950,366573],["20260316",24500,393910],["20260317",27550,930713],["20260318",29950,633482],["20260319",34100,749943],["20260320",34000,362910],["20260323",30150,454065],["20260324",30350,282892],["20260325",34400,534088],["20260326",34850,228723],["20260327",33950,175607],["20260330",31900,270502],["20260331",30300,249590],["20260401",32750,209100],["20260402",30000,187133],["20260403",30000,114501],["20260406",28400,162042],["20260407",27450,140218],["20260408",29000,225138],["20260409",27700,152026],["20260410",28000,157493],["20260413",28750,112490],["20260414",30850,345587],["20260415",31050,203955],["20260416",32300,258308],["20260417",34750,291256],["20260420",33200,276968],["20260421",36250,486264],["20260422",41500,802201],["20260423",48000,1266343],["20260424",46250,405468],["20260427",47300,392496],["20260428",47400,203836],["20260429",47800,222662],["20260430",45800,239200],["20260504",47850,369043],["20260506",49650,235073],["20260507",43650,297630],["20260508",44950,159146],["20260511",43900,109815],["20260512",40800,193303],["20260513",44000,215051],["20260514",44850,118464],["20260515",38400,458679],["20260518",39100,241647],["20260519",42700,183896],["20260520",42600,106739],["20260521",44000,244297],["20260522",47200,898473],["20260526",45550,379316],["20260527",42000,315505],["20260528",39250,360653],["20260529",38250,192418],["20260601",39650,269624],["20260602",41450,418192],["20260604",47400,913408],["20260605",46500,326619],["20260608",45200,376766],["20260609",51000,631000],["20260610",50100,650659],["20260611",57800,723713],["20260612",56600,633413],["20260615",53500,276837],["20260616",52200,201108],["20260617",49450,223615],["20260618",50700,363151],["20260619",50700,449817],["20260622",56000,565447],["20260623",48750,381464],["20260624",45750,260618],["20260625",42050,483978],["20260626",40950,439237],["20260629",46300,318518],["20260630",51600,336443],["20260701",55300,443232],["20260702",48650,315237],["20260703",54100,440671],["20260706",49150,255694],["20260707",44600,271691],["20260708",39450,327687],["20260709",42700,266039],["20260710",50300,366923],["20260713",52300,568378],["20260714",55500,520324],["20260715",56500,337658],["20260716",55000,273504],["20260720",51600,217347],["20260721",55100,341712],["20260722",47950,355825],["20260723",46400,423110],["20260724",39850,357830],["20260727",40300,246926],["20260728",33200,616553],["20260729",29600,621726],["20260730",26600,430576]],"detail_json":"https://aikstockdata.com/data/public/s/170920.json","page_url":"https://aikstockdata.com/s/170920.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."}}