{"schema_version":"1.0","@type":"Dataset","code":"054210","name_ko":"이랜텍","name":"이랜텍(054210) 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",7240,165009],["20250723",7150,113046],["20250724",7480,229201],["20250725",7280,193634],["20250728",7390,246115],["20250729",7400,326290],["20250730",7890,614057],["20250731",8120,267333],["20250801",7750,408780],["20250804",7750,114588],["20250805",8120,214318],["20250806",8410,456318],["20250807",8500,133396],["20250808",8310,105751],["20250811",8300,127309],["20250812",8250,93668],["20250813",8400,157507],["20250814",8290,94688],["20250818",8070,121755],["20250819",8040,113167],["20250820",7870,205313],["20250821",7700,177923],["20250822",7950,106097],["20250825",8380,219334],["20250826",8230,78576],["20250828",7760,72579],["20250829",7710,51084],["20250901",7350,78557],["20250902",7350,147712],["20250903",7470,82529],["20250904",7410,163415],["20250905",7380,117626],["20250908",7480,74713],["20250909",7530,48025],["20250910",7550,188466],["20250911",7540,49457],["20250912",7540,103586],["20250915",7490,48477],["20250916",7360,76220],["20250917",7110,102758],["20250918",7640,235157],["20250919",7580,71625],["20250922",7740,83326],["20250923",7740,53918],["20250924",7660,79314],["20250925",7510,120038],["20250926",7220,119162],["20250929",7430,105205],["20250930",7370,84171],["20251001",7490,89152],["20251002",7520,58272],["20251010",7370,61806],["20251013",7230,78016],["20251014",7350,80438],["20251015",7610,80662],["20251016",8140,472318],["20251017",7870,331636],["20251020",8140,296346],["20251021",8260,411960],["20251022",8240,163842],["20251023",8190,120745],["20251024",9190,1347183],["20251027",9400,517841],["20251028",9420,363646],["20251029",9400,358243],["20251030",9250,349690],["20251031",9100,352365],["20251103",9140,160070],["20251104",8940,237992],["20251105",8690,195034],["20251106",9120,328722],["20251107",9240,269759],["20251110",9150,211689],["20251111",9050,215229],["20251112",9130,285071],["20251113",9220,123016],["20251114",9040,355194],["20251117",9030,583632],["20251118",8500,434624],["20251119",8560,128900],["20251120",8770,150727],["20251121",8280,134772],["20251124",8370,106054],["20251125",8920,283989],["20251126",9100,155647],["20251127",8990,91400],["20251128",8970,81672],["20251201",8880,91480],["20251202",9150,122904],["20251203",9460,339852],["20251204",9550,619245],["20251205",9380,226902],["20251208",9400,110642],["20251209",9650,214346],["20251210",9320,125795],["20251211",9250,117865],["20251212",9570,133422],["20251215",9530,93696],["20251216",9240,132083],["20251217",9070,68053],["20251218",8930,72818],["20251219",9020,71752],["20251222",9420,123357],["20251223",9010,109830],["20251224",8900,85537],["20251226",8700,95761],["20251229",9370,290686],["20251230",9080,132712],["20260102",8650,203064],["20260105",8840,139072],["20260106",8490,166865],["20260107",8300,165053],["20260108",7840,225828],["20260109",7740,151278],["20260112",8030,89256],["20260113",8170,62955],["20260114",8690,673475],["20260115",8740,123407],["20260116",8670,310663],["20260119",10200,1633477],["20260120",9500,931613],["20260121",9230,313531],["20260122",9990,681213],["20260123",9570,450906],["20260126",9850,490726],["20260127",10030,373138],["20260128",10420,423835],["20260129",11070,938739],["20260130",10420,749141],["20260202",10140,422134],["20260203",10570,214893],["20260204",10900,356432],["20260205",10400,233881],["20260206",10320,254447],["20260209",10940,342970],["20260210",10760,191576],["20260211",10650,141890],["20260212",10880,205897],["20260213",10720,133603],["20260219",11080,299688],["20260220",10960,177469],["20260223",10680,341865],["20260224",12420,2429168],["20260225",12000,593550],["20260226",11790,1195934],["20260227",11820,545047],["20260303",10850,422067],["20260304",9310,399004],["20260305",10230,350168],["20260306",10510,178816],["20260309",9890,237240],["20260310",10250,157942],["20260311",10600,234575],["20260312",10310,159145],["20260313",10170,113239],["20260316",10040,103356],["20260317",10250,126004],["20260318",10260,176434],["20260319",9900,266811],["20260320",10340,122024],["20260323",9590,145153],["20260324",10190,138437],["20260325",11540,1231274],["20260326",10840,358472],["20260327",10770,214682],["20260330",10240,199376],["20260331",9820,196589],["20260401",10480,290043],["20260402",9900,244940],["20260403",9900,175271],["20260406",9700,161078],["20260407",9620,151675],["20260408",10070,243272],["20260409",9700,183755],["20260410",10460,246474],["20260413",10300,166111],["20260414",10390,249428],["20260415",10710,178994],["20260416",10600,228986],["20260417",10970,187543],["20260420",11690,508465],["20260421",13600,3500343],["20260422",12720,986005],["20260423",12460,506779],["20260424",12660,399370],["20260427",12930,2476760],["20260428",12610,402218],["20260429",13230,656185],["20260430",12750,274401],["20260504",13210,467718],["20260506",12880,445374],["20260507",12870,406284],["20260508",12640,312196],["20260511",12200,274775],["20260512",11710,350400],["20260513",11490,243162],["20260514",11450,262261],["20260515",11300,591226],["20260518",11500,583034],["20260519",11580,380401],["20260520",12450,1109027],["20260521",13450,1298432],["20260522",13200,655963],["20260526",12200,519429],["20260527",11430,436039],["20260528",11320,507903],["20260529",10610,375312],["20260601",10050,333767],["20260602",9610,350651],["20260604",9420,239225],["20260605",9240,364276],["20260608",8320,341795],["20260609",8760,367227],["20260610",8700,324977],["20260611",8690,133262],["20260612",8840,209937],["20260615",8960,177805],["20260616",8860,137388],["20260617",8850,151340],["20260618",8530,97192],["20260619",8230,188056],["20260622",8080,237178],["20260623",7460,233972],["20260624",7450,182935],["20260625",7310,145065],["20260626",6990,216985],["20260629",7620,140167],["20260630",7370,91678],["20260701",7900,173806],["20260702",7350,136383],["20260703",7730,131794],["20260706",7330,123003],["20260707",7070,156116],["20260708",6670,186754],["20260709",6710,158928],["20260710",7330,159414],["20260713",6900,170865],["20260714",6960,167122],["20260715",7410,296317],["20260716",7090,179973],["20260720",6620,120195],["20260721",6780,126566],["20260722",6930,121035],["20260723",7140,99142],["20260724",6950,88797],["20260727",6950,63298],["20260728",6460,164062],["20260729",6020,216646],["20260730",6140,77938]],"detail_json":"https://aikstockdata.com/data/public/s/054210.json","page_url":"https://aikstockdata.com/s/054210.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."}}