{"schema_version":"1.0","@type":"Dataset","code":"041520","name_ko":"이엘씨","name":"이엘씨(041520) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",9480,17740],["20250723",9300,15457],["20250724",8750,41502],["20250725",8800,9133],["20250728",8440,20698],["20250729",8110,28561],["20250730",8110,20410],["20250731",7380,119175],["20250801",7050,81352],["20250804",7440,10604],["20250805",7510,8545],["20250806",7840,10939],["20250807",7840,13591],["20250808",8010,18670],["20250811",7940,19306],["20250812",7720,11684],["20250813",7780,6736],["20250814",8130,18297],["20250818",8100,39197],["20250819",8000,21329],["20250820",7990,12618],["20250821",8120,5352],["20250822",8100,8163],["20250825",8210,5974],["20250826",8100,1290],["20250827",7880,22079],["20250828",8030,3876],["20250829",8110,8198],["20250901",8070,6423],["20250902",7970,3965],["20250903",8050,9359],["20250904",8050,3453],["20250905",8030,1338],["20250908",7970,1859],["20250909",8010,4475],["20250910",8060,4079],["20250911",8030,7807],["20250912",8190,24759],["20250915",8250,20338],["20250916",8140,12462],["20250917",8210,8464],["20250918",8040,82830],["20250919",7990,17074],["20250922",7980,16391],["20250923",7900,22711],["20250924",7850,16776],["20250925",7990,40650],["20250926",7910,15611],["20250929",7920,103959],["20250930",7950,12364],["20251001",7960,12664],["20251002",8080,31044],["20251010",8070,20232],["20251013",8000,11203],["20251014",7930,18189],["20251015",8000,25071],["20251016",7800,57960],["20251017",7840,17836],["20251020",7730,20657],["20251021",7660,16851],["20251022",7500,17930],["20251023",7470,16829],["20251024",7360,22893],["20251027",7170,22041],["20251028",7110,15104],["20251029",7150,11101],["20251030",7070,23391],["20251031",6950,29374],["20251103",6940,19632],["20251104",6880,15027],["20251105",6530,33721],["20251106",6670,14538],["20251107",6540,53833],["20251110",6710,3460],["20251111",6910,5432],["20251112",6900,19236],["20251113",6700,9943],["20251114",6150,58722],["20251117",6400,16810],["20251118",6290,9292],["20251119",6390,3357],["20251120",6870,14585],["20251121",6830,10068],["20251124",6960,15266],["20251125",6990,14128],["20251126",7190,12086],["20251127",7100,9306],["20251128",7170,12139],["20251201",7080,13527],["20251202",7680,43429],["20251203",7560,18031],["20251204",7560,18782],["20251205",7610,11257],["20251208",7640,18825],["20251209",7410,9380],["20251210",7400,10892],["20251211",7490,10835],["20251212",7480,8525],["20251215",7470,6993],["20251216",7260,12817],["20251217",7290,28877],["20251218",7270,7728],["20251219",7270,12745],["20251222",7070,24450],["20251223",7130,17402],["20251224",7220,3649],["20251226",7200,21636],["20251229",7100,17217],["20251230",7150,5895],["20260102",7190,18988],["20260105",7270,18323],["20260106",7260,14039],["20260107",7190,17714],["20260108",7150,8093],["20260109",7090,14453],["20260112",6900,47604],["20260113",7090,10994],["20260114",7020,7249],["20260115",7040,25842],["20260116",6790,37551],["20260119",6820,20161],["20260120",7000,11254],["20260121",6710,29323],["20260122",6610,23163],["20260123",6720,8293],["20260126",7020,22759],["20260127",7000,20417],["20260128",6900,26071],["20260129",6870,32564],["20260130",6860,72932],["20260202",6600,36777],["20260203",6660,15085],["20260204",6700,9212],["20260205",6610,7501],["20260206",6530,24541],["20260209",7040,58344],["20260210",7030,9389],["20260211",7530,70475],["20260212",7780,32171],["20260213",7650,14951],["20260219",7700,18700],["20260220",7700,15314],["20260223",7870,47287],["20260224",8070,34856],["20260225",8350,52389],["20260226",8640,34483],["20260227",8320,47677],["20260303",7860,46195],["20260304",7380,74884],["20260305",7670,22368],["20260306",7680,9941],["20260309",7350,19189],["20260310",7580,16715],["20260311",7800,26065],["20260312",7680,25771],["20260313",7730,10665],["20260316",7740,40284],["20260317",7920,25974],["20260318",8200,35903],["20260319",8160,14271],["20260320",8250,28994],["20260323",8250,72051],["20260324",8880,30473],["20260325",9030,40989],["20260326",8820,46338],["20260327",8900,34157],["20260330",8570,37606],["20260331",8540,19361],["20260401",9160,44368],["20260402",8620,58312],["20260403",9000,27093],["20260406",8940,30807],["20260407",8990,14437],["20260408",9060,35680],["20260409",9350,35485],["20260410",10230,87140],["20260413",10220,46045],["20260414",10430,64247],["20260415",10610,27752],["20260416",10760,25319],["20260417",10860,23535],["20260420",10670,29171],["20260421",11580,114098],["20260422",11260,38007],["20260423",11190,64599],["20260424",11610,44534],["20260427",11350,69560],["20260428",12260,94370],["20260429",12890,49872],["20260430",12620,59398],["20260504",13200,65256],["20260506",11920,106338],["20260507",12010,59346],["20260508",12000,38069],["20260511",11770,41218],["20260512",11740,56586],["20260513",11660,30233],["20260514",12480,75829],["20260515",11850,82994],["20260518",12290,47448],["20260519",12310,42994],["20260520",12120,12144],["20260521",12500,56011],["20260522",12530,35661],["20260526",11930,73503],["20260527",11100,51595],["20260528",10420,79409],["20260529",9960,118929],["20260601",9200,87684],["20260602",9310,70797],["20260604",9160,17497],["20260605",9000,17974],["20260608",8300,75921],["20260609",8890,50762],["20260610",8930,46633],["20260611",9550,20414],["20260612",9620,23753],["20260615",9200,27388],["20260616",8980,19425],["20260617",9150,3464],["20260618",9040,24642],["20260619",9000,27206],["20260622",8920,7987],["20260623",8000,47079],["20260624",8110,23622],["20260625",8030,26145],["20260626",8060,41197],["20260629",8300,5467],["20260630",8400,19419],["20260701",8630,9797],["20260702",8220,27772],["20260703",8010,8463],["20260706",8280,10922],["20260707",8190,20312],["20260708",8090,37205],["20260709",8120,14013],["20260710",8450,13404],["20260713",8190,18244],["20260714",8400,43406],["20260715",8790,17042],["20260716",8850,34441],["20260720",8910,13800],["20260721",8870,21330],["20260722",9240,12677],["20260723",9200,12018],["20260724",8770,15614],["20260727",9300,17036],["20260728",8840,13628],["20260729",8150,123613],["20260730",8400,18697]],"detail_json":"https://aikstockdata.com/data/public/s/041520.json","page_url":"https://aikstockdata.com/s/041520.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."}}