{"schema_version":"1.0","@type":"Dataset","code":"489500","name_ko":"엘케이켐","name":"엘케이켐(489500) 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",19140,32464],["20250723",18890,27318],["20250724",18750,19879],["20250725",18600,22792],["20250728",18660,16333],["20250729",18670,19985],["20250730",18870,13065],["20250731",18820,21444],["20250801",17730,54082],["20250804",17780,23680],["20250805",17950,16787],["20250806",18550,24470],["20250807",19100,35086],["20250808",18890,31488],["20250811",18880,10806],["20250812",18340,21711],["20250813",18590,12905],["20250814",18300,11601],["20250818",17060,60397],["20250819",17170,15057],["20250820",16850,32347],["20250821",17080,20299],["20250822",16870,10632],["20250825",16760,30435],["20250826",17650,23934],["20250828",18000,21055],["20250829",17950,19354],["20250901",17670,21776],["20250902",17790,19420],["20250903",17610,5716],["20250904",18070,17825],["20250905",18550,44776],["20250908",18440,14342],["20250909",19270,60125],["20250910",19180,19292],["20250911",19210,16815],["20250912",22250,336373],["20250915",21750,100908],["20250916",21400,53210],["20250917",21600,168337],["20250918",23450,221535],["20250919",23300,87631],["20250922",23700,108145],["20250923",23100,89716],["20250924",23150,117976],["20250925",22150,56645],["20250926",21050,74221],["20250929",21400,24630],["20250930",21100,36581],["20251001",21150,32741],["20251002",22100,84584],["20251010",22350,76877],["20251013",21700,31248],["20251014",21400,81788],["20251015",22350,42405],["20251016",21650,61475],["20251017",21350,23464],["20251020",21300,18906],["20251021",21100,32896],["20251023",20200,25486],["20251024",20350,16574],["20251027",21800,43661],["20251028",21800,18893],["20251029",21100,20768],["20251030",21050,23354],["20251031",20900,22105],["20251103",20600,25032],["20251104",20650,22161],["20251105",20000,57741],["20251106",19710,33011],["20251107",18950,53500],["20251110",19060,10513],["20251111",18140,81902],["20251112",18480,10732],["20251113",18380,10754],["20251114",17750,32979],["20251117",17770,13870],["20251118",16850,25349],["20251119",16560,14285],["20251120",17210,7550],["20251121",16610,15546],["20251124",16450,14466],["20251125",16510,5570],["20251126",17290,18947],["20251128",17700,7287],["20251201",17980,14564],["20251202",18610,16554],["20251203",18760,12957],["20251204",18410,14044],["20251205",23900,238740],["20251208",24450,355014],["20251209",23150,151417],["20251210",22850,106132],["20251211",22300,88508],["20251212",22050,54882],["20251215",23050,93024],["20251216",21800,61829],["20251217",23150,135806],["20251218",22750,76647],["20251219",22350,47021],["20251222",23950,83363],["20251223",22600,59663],["20251224",23900,180716],["20251226",31050,1067194],["20251229",29900,431876],["20251230",36300,2540458],["20260102",36100,664589],["20260105",35450,503579],["20260106",32800,340432],["20260107",32150,326110],["20260108",32550,250994],["20260109",31700,142855],["20260112",30700,167338],["20260113",30350,150613],["20260114",29650,175543],["20260115",30600,159911],["20260116",29350,177354],["20260119",28350,185962],["20260120",27750,97624],["20260121",26700,223256],["20260122",27200,109633],["20260123",27200,115206],["20260126",28600,216384],["20260127",29400,187825],["20260128",29450,195216],["20260129",29050,153832],["20260130",30700,397482],["20260202",28500,225874],["20260203",30450,132245],["20260204",39550,1123147],["20260205",44350,2273983],["20260206",49350,2267862],["20260209",49350,1292784],["20260210",48800,1257744],["20260211",51300,530385],["20260212",46000,776091],["20260213",42900,301656],["20260219",49500,971955],["20260220",45500,324769],["20260223",40150,629339],["20260224",42500,350553],["20260225",39300,387713],["20260226",37500,278747],["20260227",36900,270646],["20260303",34400,228859],["20260304",30000,293174],["20260305",32950,198344],["20260306",36000,648447],["20260309",33300,151867],["20260310",35200,178961],["20260311",35150,155605],["20260312",36000,134964],["20260313",34650,80211],["20260316",34200,57423],["20260317",35600,211379],["20260318",36500,114476],["20260319",36050,78086],["20260320",38700,441888],["20260323",36800,177327],["20260324",34850,145307],["20260325",36100,109165],["20260326",33600,105144],["20260327",33000,93388],["20260330",33700,63895],["20260331",32000,70551],["20260401",34250,52185],["20260402",31200,132005],["20260403",32000,62597],["20260406",31200,40290],["20260407",30750,59176],["20260408",32350,43798],["20260409",30450,51398],["20260410",31150,43050],["20260413",31150,30886],["20260414",32700,45992],["20260415",34000,106912],["20260416",33700,72982],["20260417",33450,46109],["20260420",32650,50856],["20260421",33650,75243],["20260422",33550,54605],["20260423",33850,80287],["20260424",34350,92416],["20260427",35550,129303],["20260428",34400,95247],["20260429",33950,64485],["20260430",34550,248533],["20260504",35150,103076],["20260506",36050,141849],["20260507",33450,145738],["20260508",32150,87851],["20260511",34000,63677],["20260512",32450,100148],["20260513",32450,54826],["20260514",33100,73928],["20260515",32250,195807],["20260518",31200,81338],["20260519",30100,50063],["20260520",31300,78748],["20260521",35500,302042],["20260522",39750,341609],["20260526",39200,187637],["20260527",36600,144258],["20260528",34400,85096],["20260529",31950,100843],["20260601",30600,83543],["20260602",29050,85653],["20260604",28800,42299],["20260605",28250,58226],["20260608",24950,55643],["20260609",27750,58062],["20260610",26400,45894],["20260611",28400,55917],["20260612",30850,65824],["20260615",30050,45884],["20260616",30350,27640],["20260617",29800,22685],["20260618",28850,25845],["20260619",27050,54139],["20260622",26700,22868],["20260623",23900,46883],["20260624",23700,42121],["20260625",22200,87962],["20260626",20750,95067],["20260629",22750,44256],["20260630",22500,16693],["20260701",23000,45050],["20260702",21200,28135],["20260703",21100,38460],["20260706",20600,18620],["20260707",19740,32112],["20260708",17990,43934],["20260709",18700,43868],["20260710",20000,25446],["20260713",18900,35127],["20260714",19500,52387],["20260715",20350,20891],["20260716",19150,17351],["20260720",18240,14890],["20260721",18390,12450],["20260722",18600,15740],["20260723",20250,19007],["20260724",18780,15659],["20260727",18930,10618],["20260728",17260,37273],["20260729",15520,51573],["20260730",15230,34898]],"detail_json":"https://aikstockdata.com/data/public/s/489500.json","page_url":"https://aikstockdata.com/s/489500.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."}}