{"schema_version":"1.0","@type":"Dataset","code":"290650","name_ko":"엘앤씨바이오","name":"엘앤씨바이오(290650) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",32100,3193703],["20250723",34900,1338621],["20250724",34750,642647],["20250725",34500,327181],["20250728",36000,583531],["20250729",35150,407907],["20250730",33500,524822],["20250731",33100,576146],["20250801",31900,389024],["20250804",31400,265431],["20250805",31650,343197],["20250806",32450,202302],["20250807",33200,264137],["20250808",33950,307305],["20250811",32050,413139],["20250812",32000,206722],["20250813",31500,181646],["20250814",31400,104559],["20250818",30900,225005],["20250819",30900,248708],["20250820",30550,305105],["20250821",30350,113024],["20250822",30450,121439],["20250825",30900,295957],["20250826",30550,118078],["20250828",30900,304215],["20250829",31050,194787],["20250901",29400,248687],["20250902",30300,142805],["20250903",30700,135638],["20250904",32450,562530],["20250905",42150,4165686],["20250908",48950,6437591],["20250909",50700,2688586],["20250910",50400,1994108],["20250911",49400,1135539],["20250912",59300,4669679],["20250915",64700,2631208],["20250916",61500,1981554],["20250917",62500,1458986],["20250918",61200,877538],["20250919",54300,3409297],["20250922",57100,1617721],["20250923",57500,892490],["20250924",60000,1744677],["20250925",60400,785606],["20250926",50200,2443152],["20250929",55500,1259655],["20250930",54000,792003],["20251001",50800,709291],["20251002",49850,504724],["20251010",51600,541085],["20251013",49900,264818],["20251014",47400,650681],["20251015",47050,414486],["20251016",52700,1297017],["20251017",48850,994769],["20251020",50800,355882],["20251021",49800,379837],["20251023",51100,412168],["20251024",49750,350735],["20251027",52100,741588],["20251028",53400,890728],["20251029",52500,327607],["20251030",53500,586532],["20251031",52800,353327],["20251103",54300,368617],["20251104",57600,1381364],["20251105",58100,915172],["20251106",52400,685401],["20251107",50800,363298],["20251110",51900,167685],["20251111",49950,382720],["20251112",50200,342202],["20251113",49550,534366],["20251114",50400,351986],["20251117",56300,1411193],["20251118",57200,769898],["20251119",54600,691822],["20251120",55200,353019],["20251121",52600,281100],["20251124",51500,257544],["20251125",53500,428665],["20251126",53800,302247],["20251128",58000,849643],["20251201",61500,1191532],["20251202",63200,635437],["20251203",60600,426430],["20251204",65500,1111093],["20251205",68800,1276838],["20251208",67100,484215],["20251209",66600,3188948],["20251210",67200,861917],["20251211",66300,684045],["20251212",67200,854084],["20251215",68400,623133],["20251216",72700,1553822],["20251217",66700,797737],["20251218",69400,664920],["20251219",69000,449215],["20251222",67000,525345],["20251223",63500,1035728],["20251224",64500,453643],["20251226",62600,434836],["20251229",61800,336719],["20251230",61100,334019],["20260102",62400,375765],["20260105",62100,455004],["20260106",61400,353996],["20260107",60000,392838],["20260108",60500,336593],["20260109",62300,314438],["20260112",57900,667965],["20260113",56300,461092],["20260114",54800,285597],["20260115",55400,220232],["20260116",55200,332838],["20260119",54600,195651],["20260120",54000,248185],["20260121",52500,457903],["20260122",54000,535391],["20260123",57000,492987],["20260126",64900,1211751],["20260127",68200,921144],["20260128",74800,1407231],["20260129",78000,923141],["20260130",92200,1822410],["20260202",87800,776339],["20260203",89500,574887],["20260204",94300,661733],["20260205",89100,631498],["20260206",85300,459527],["20260209",88500,279930],["20260210",90200,485618],["20260211",93400,336542],["20260212",92800,227334],["20260213",95900,569996],["20260219",118300,887891],["20260220",118300,211192],["20260223",97900,1333062],["20260224",97300,533717],["20260225",94400,278704],["20260226",97000,421048],["20260227",98600,793313],["20260303",86400,628780],["20260304",75800,499356],["20260305",82800,369602],["20260306",88100,261718],["20260309",82000,192284],["20260310",82800,203573],["20260311",81000,248426],["20260312",79100,262091],["20260313",79600,242928],["20260316",78700,191314],["20260317",79500,216015],["20260318",79800,188254],["20260319",75400,350604],["20260320",75700,166351],["20260323",72600,301893],["20260324",70300,216800],["20260325",74000,186481],["20260326",70900,250658],["20260327",73400,201606],["20260330",68700,156556],["20260331",67300,161950],["20260401",70000,126484],["20260402",66600,186806],["20260403",65900,106149],["20260406",64400,162007],["20260407",64000,116205],["20260408",65600,222401],["20260409",63900,194581],["20260410",69700,277268],["20260413",73000,305212],["20260414",72700,272190],["20260415",73800,164406],["20260416",73500,103058],["20260417",71500,118890],["20260420",70700,121503],["20260421",68700,187928],["20260422",67300,174617],["20260423",70000,355327],["20260424",69900,199604],["20260427",72400,381577],["20260428",70100,199969],["20260429",69900,135579],["20260430",63200,536105],["20260504",62800,228575],["20260506",63200,509156],["20260507",60400,346462],["20260508",61700,191583],["20260511",62100,660664],["20260512",62200,429289],["20260513",60600,197983],["20260514",65900,415061],["20260515",63800,328159],["20260518",60300,198173],["20260519",64800,313111],["20260520",62600,188854],["20260521",63200,306461],["20260522",68300,348019],["20260526",72500,427897],["20260527",79000,625020],["20260528",75900,498032],["20260529",75800,452125],["20260601",74100,340386],["20260602",78800,459040],["20260604",84000,692171],["20260605",86200,545357],["20260608",83200,494873],["20260609",77500,439378],["20260610",74600,283955],["20260611",84400,466021],["20260612",76900,314167],["20260615",76200,190278],["20260616",78200,190172],["20260617",86300,808543],["20260618",80200,294119],["20260619",84500,351604],["20260622",88000,418481],["20260623",87900,969466],["20260624",94200,675874],["20260625",97100,488058],["20260626",88300,438723],["20260629",94200,380287],["20260630",90400,248379],["20260701",90700,245062],["20260702",87700,446534],["20260703",83100,486217],["20260706",78200,291657],["20260707",80000,245164],["20260708",75700,262870],["20260709",69800,302801],["20260710",72700,164143],["20260713",69500,152408],["20260714",68900,174983],["20260715",71800,134570],["20260716",71000,185022],["20260720",64200,282188],["20260721",66800,172284],["20260722",61000,576922],["20260723",63100,207666],["20260724",56200,312407],["20260727",58100,161224],["20260728",52600,187422],["20260729",52300,313609],["20260730",51500,212201]],"detail_json":"https://aikstockdata.com/data/public/s/290650.json","page_url":"https://aikstockdata.com/s/290650.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."}}