{"schema_version":"1.0","@type":"Dataset","code":"156100","name_ko":"엘앤케이바이오","name":"엘앤케이바이오(156100) 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",7530,69413],["20250723",7720,146887],["20250724",7450,68267],["20250725",7330,78173],["20250728",7280,52683],["20250729",7410,75446],["20250730",7510,110292],["20250731",7170,68782],["20250801",6800,98543],["20250804",6830,81886],["20250805",7140,80901],["20250806",7220,72848],["20250807",7290,66277],["20250808",7400,130411],["20250811",7430,84614],["20250812",7350,130605],["20250813",7370,57782],["20250814",7320,46795],["20250818",7320,55538],["20250819",7150,46471],["20250820",7210,41586],["20250821",7210,33212],["20250822",7280,33513],["20250825",7270,29065],["20250826",7190,39303],["20250828",7190,21311],["20250829",7200,21735],["20250901",7170,45826],["20250902",7130,29149],["20250903",7180,57221],["20250904",7200,40722],["20250905",7840,328288],["20250908",9220,2715401],["20250909",8970,525312],["20250910",8780,492949],["20250911",8770,303055],["20250912",9860,1156050],["20250915",8860,786216],["20250916",9060,523075],["20250917",8790,242443],["20250918",8810,204423],["20250919",8760,157213],["20250922",8710,155309],["20250923",8800,200712],["20250924",8850,112356],["20250925",7950,457089],["20250926",7730,163178],["20250929",8060,173946],["20250930",7970,53567],["20251001",7920,77471],["20251002",7960,62345],["20251010",8510,297753],["20251013",9450,826877],["20251014",9780,469089],["20251015",9730,262598],["20251016",9540,160422],["20251017",9740,277574],["20251020",9660,145871],["20251021",9580,249593],["20251022",9550,109569],["20251023",8990,158868],["20251024",9000,121943],["20251027",9680,232191],["20251028",9470,115942],["20251029",9200,114652],["20251030",9170,64158],["20251031",9030,60432],["20251103",8900,170481],["20251104",8710,122046],["20251105",9050,184107],["20251106",9090,156267],["20251107",8890,65824],["20251110",9140,76407],["20251111",9070,92424],["20251112",9280,58531],["20251113",10130,1261352],["20251114",10520,556920],["20251117",9460,744533],["20251118",9400,312742],["20251119",10140,819883],["20251120",10020,304925],["20251121",9410,200355],["20251124",10230,1800101],["20251125",10850,966118],["20251126",10970,435666],["20251127",10840,323991],["20251128",10760,239401],["20251201",11000,308292],["20251202",12030,1323733],["20251203",14110,2586126],["20251204",15410,1777976],["20251205",13930,1213024],["20251208",14960,1196773],["20251209",14630,416058],["20251210",15200,616965],["20251211",14690,594976],["20251212",15270,821225],["20251215",15160,297224],["20251216",14750,297506],["20251217",14000,359234],["20251218",14280,300645],["20251219",14610,353898],["20251222",14380,289660],["20251223",13610,473110],["20251224",12190,879244],["20251226",12230,545959],["20251229",12960,260289],["20251230",12960,227254],["20260102",13310,261002],["20260105",14050,416282],["20260106",13520,492223],["20260107",13280,284137],["20260108",13420,280808],["20260109",14080,422676],["20260112",13570,558406],["20260113",13500,205209],["20260114",12710,242089],["20260115",12870,160785],["20260116",12500,501559],["20260119",12700,426529],["20260120",12710,215485],["20260121",12260,345416],["20260122",13400,569942],["20260123",14290,563268],["20260126",15200,694966],["20260127",15540,295969],["20260128",15560,269571],["20260129",15520,478115],["20260130",15890,554731],["20260202",15090,482340],["20260203",14850,314128],["20260204",14940,223566],["20260205",14640,235963],["20260206",13730,295654],["20260209",14660,247355],["20260210",14220,134824],["20260211",13970,175759],["20260212",14110,173172],["20260213",13420,252341],["20260219",12650,462594],["20260220",12000,1044736],["20260223",11800,415401],["20260224",11840,241648],["20260225",11540,517712],["20260226",11640,421887],["20260227",11600,464790],["20260303",10880,400234],["20260304",9360,932537],["20260305",10330,313446],["20260306",10070,342913],["20260309",9990,544213],["20260310",9840,284261],["20260311",10160,290051],["20260312",10130,171171],["20260313",9950,130792],["20260316",9620,238741],["20260317",9900,124387],["20260318",9350,352750],["20260319",9070,198516],["20260320",9100,169725],["20260323",8740,400707],["20260324",8980,158547],["20260325",9000,134052],["20260326",8730,121451],["20260327",8750,142140],["20260330",8440,74097],["20260331",7980,201229],["20260401",8090,122202],["20260402",7860,170192],["20260403",7780,130803],["20260406",7810,130292],["20260407",7700,77250],["20260408",7560,138159],["20260409",7340,196098],["20260410",7610,180360],["20260413",7430,96843],["20260414",7520,136423],["20260415",7690,122578],["20260416",7630,150698],["20260417",7850,77702],["20260420",7850,104697],["20260421",7570,141682],["20260422",7660,84617],["20260423",7610,127092],["20260424",7700,110856],["20260427",7840,145521],["20260428",7440,164383],["20260429",7610,110993],["20260430",7310,114181],["20260504",6960,358022],["20260506",6710,198344],["20260507",6520,994589],["20260508",6530,237864],["20260511",6210,472378],["20260512",6150,265756],["20260513",6100,180086],["20260514",6180,159737],["20260515",5960,194380],["20260518",5960,269567],["20260519",6270,802168],["20260520",5800,878538],["20260521",5810,295200],["20260522",6150,167563],["20260526",5950,159427],["20260527",5720,153070],["20260528",5780,191792],["20260529",5570,172033],["20260601",5210,211078],["20260602",5280,127378],["20260604",5290,73968],["20260605",5200,101211],["20260608",4750,158869],["20260609",4970,121839],["20260610",5030,323148],["20260611",5230,88245],["20260612",5250,147033],["20260615",5230,135131],["20260616",5330,73307],["20260617",5350,66183],["20260618",5090,105127],["20260619",4925,90192],["20260622",4800,98449],["20260623",4470,107082],["20260624",4550,124130],["20260625",4355,93243],["20260626",4170,142121],["20260629",4770,136354],["20260630",4500,102023],["20260701",4605,109515],["20260702",4495,68980],["20260703",4600,101804],["20260706",4560,49397],["20260707",4755,180408],["20260708",4690,152770],["20260709",4535,142711],["20260710",4680,79454],["20260713",4405,181759],["20260714",4225,177813],["20260715",4320,122843],["20260716",4355,87931],["20260720",4245,116529],["20260721",4015,239428],["20260722",3960,262278],["20260723",4080,134440],["20260724",4080,119949],["20260727",3990,121839],["20260728",3985,153923],["20260729",3895,244157],["20260730",2795,2591842]],"detail_json":"https://aikstockdata.com/data/public/s/156100.json","page_url":"https://aikstockdata.com/s/156100.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."}}