{"schema_version":"1.0","@type":"Dataset","code":"102460","name_ko":"이연제약","name":"이연제약(102460) 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",11800,28502],["20250723",11840,20061],["20250724",11730,15285],["20250725",11740,12971],["20250728",11620,18313],["20250729",11500,17133],["20250730",11530,10241],["20250731",11550,12489],["20250801",11300,31858],["20250804",11290,25116],["20250805",11440,32519],["20250806",11410,9835],["20250807",11350,9294],["20250808",11330,12000],["20250811",11330,15724],["20250812",11260,12214],["20250813",11230,14975],["20250814",11200,8128],["20250818",10960,27968],["20250819",10860,20012],["20250820",10920,21094],["20250821",10790,13103],["20250822",10810,6601],["20250825",10790,5433],["20250826",10800,13590],["20250828",10760,5932],["20250829",10720,7577],["20250901",10600,26037],["20250902",10770,8476],["20250903",10830,4663],["20250904",11010,13612],["20250905",11000,5544],["20250908",11240,24276],["20250909",11850,100879],["20250910",11780,29871],["20250911",11820,20139],["20250912",12340,94919],["20250915",12120,38564],["20250916",11630,37908],["20250917",11720,11139],["20250918",11680,16982],["20250919",11470,16778],["20250922",11400,10349],["20250923",11660,19190],["20250924",11660,16969],["20250925",11580,7471],["20250926",11170,13570],["20250929",11270,10124],["20250930",11240,16353],["20251001",12010,66590],["20251002",11970,28670],["20251010",11480,22189],["20251013",11290,12165],["20251014",11100,22830],["20251015",11200,7848],["20251016",11110,10340],["20251017",11050,14838],["20251020",11130,19264],["20251021",11210,12286],["20251022",11030,14284],["20251023",10980,8716],["20251024",10940,18335],["20251027",11040,25611],["20251028",11120,26676],["20251029",11000,17731],["20251030",10800,28498],["20251031",10790,21235],["20251103",10790,18686],["20251104",10940,25018],["20251105",10720,22327],["20251106",10760,20085],["20251107",10670,55240],["20251110",10800,16370],["20251111",10700,16558],["20251112",10870,13269],["20251113",11080,27307],["20251114",11080,16161],["20251117",11080,9670],["20251118",10780,38749],["20251119",10440,19562],["20251120",10730,14377],["20251121",10510,18482],["20251124",10490,13877],["20251125",10300,32595],["20251126",10880,48108],["20251127",12130,687259],["20251128",12570,239382],["20251201",12570,120298],["20251202",12070,83198],["20251203",12050,91295],["20251204",11870,75185],["20251205",12020,57035],["20251208",11810,34730],["20251209",11740,26749],["20251210",11620,49489],["20251211",11700,62004],["20251212",11490,32484],["20251215",11610,43240],["20251216",11450,41822],["20251217",11380,45544],["20251218",11260,23169],["20251219",11360,21195],["20251222",11110,37798],["20251223",10890,51092],["20251224",10950,9435],["20251226",10810,25300],["20251229",10770,25021],["20251230",10780,10156],["20260102",11060,30201],["20260105",10950,21154],["20260106",10950,26614],["20260107",10880,28288],["20260108",10780,37496],["20260109",10780,15904],["20260112",10720,31942],["20260113",10720,44298],["20260114",10460,42698],["20260115",10500,55551],["20260116",10500,100276],["20260119",10490,38642],["20260120",10780,63430],["20260121",10760,72049],["20260122",11080,80520],["20260123",11080,59590],["20260126",11250,73205],["20260127",11490,79054],["20260128",11650,84882],["20260129",11590,106822],["20260130",11300,59389],["20260202",11070,49022],["20260203",11140,70781],["20260204",11620,78770],["20260205",11690,63507],["20260206",11590,69637],["20260209",11600,52072],["20260210",11880,82239],["20260211",11620,46919],["20260212",11500,26547],["20260213",11460,37843],["20260219",11400,54701],["20260220",11930,234799],["20260223",11710,68795],["20260224",11790,68381],["20260225",11370,95285],["20260226",11140,180063],["20260227",11000,51785],["20260303",10630,91280],["20260304",9960,169455],["20260305",10450,92465],["20260306",10450,44105],["20260309",10150,60608],["20260310",10350,35953],["20260311",10430,37653],["20260312",10400,17608],["20260313",10500,25447],["20260316",10380,24473],["20260317",10270,26936],["20260318",10260,27508],["20260319",10100,36022],["20260320",10170,28396],["20260323",10110,45160],["20260324",10100,37806],["20260325",10170,21857],["20260326",10080,20417],["20260327",10080,34946],["20260330",10060,44874],["20260331",10040,34450],["20260401",10040,39037],["20260402",9960,40300],["20260403",10070,33789],["20260406",9990,23004],["20260407",9980,23279],["20260408",9950,32886],["20260409",9880,31590],["20260410",9900,26316],["20260413",9930,25457],["20260414",9920,22285],["20260415",10080,35738],["20260416",10240,35873],["20260417",10680,54354],["20260420",11140,99596],["20260421",11180,59845],["20260422",11170,40015],["20260423",11060,38728],["20260424",10980,33010],["20260427",11260,38504],["20260428",11180,36059],["20260429",11200,33778],["20260430",10790,39562],["20260504",10580,43251],["20260506",10310,55209],["20260507",11240,1135139],["20260508",11170,152432],["20260511",11800,801590],["20260512",11250,128870],["20260513",11190,121291],["20260514",11400,54455],["20260515",11270,85013],["20260518",11470,80962],["20260519",12130,209626],["20260520",11470,116271],["20260521",11740,112900],["20260522",12300,128583],["20260526",11670,102904],["20260527",11200,170147],["20260528",11050,126211],["20260529",10250,105673],["20260601",10200,84754],["20260602",9990,86282],["20260604",9940,68384],["20260605",9780,57238],["20260608",9990,86194],["20260609",10010,116667],["20260610",9880,59911],["20260611",9900,48340],["20260612",9900,55077],["20260615",9920,66256],["20260616",9910,34612],["20260617",9910,28878],["20260618",9880,51645],["20260619",9890,81857],["20260622",9880,38937],["20260623",9830,71980],["20260624",9790,54204],["20260625",9820,46595],["20260626",9790,53505],["20260629",9890,53214],["20260630",10160,48938],["20260701",10230,47621],["20260702",9930,35028],["20260703",10170,40541],["20260706",10080,22474],["20260707",9880,37297],["20260708",9840,48575],["20260709",9860,59309],["20260710",10070,41162],["20260713",9920,58203],["20260714",10320,131587],["20260715",11020,98303],["20260716",11080,70091],["20260720",10100,89848],["20260721",9910,41425],["20260722",9770,63683],["20260723",9890,23993],["20260724",9960,33764],["20260727",9950,24407],["20260728",9860,40478],["20260729",9820,109211],["20260730",9870,47572]],"detail_json":"https://aikstockdata.com/data/public/s/102460.json","page_url":"https://aikstockdata.com/s/102460.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."}}