{"schema_version":"1.0","@type":"Dataset","code":"228850","name_ko":"레이언스","name":"레이언스(228850) 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",6720,5413],["20250723",6700,5888],["20250724",6560,11591],["20250725",6810,273567],["20250728",6680,19201],["20250729",6650,10506],["20250730",6600,30552],["20250731",6520,4574],["20250801",6410,9840],["20250804",6470,9106],["20250805",6520,3835],["20250806",6570,2877],["20250807",6570,8348],["20250808",6530,6430],["20250811",6460,3277],["20250812",6410,7654],["20250813",6210,27407],["20250814",6240,10062],["20250818",6200,9367],["20250819",6050,16206],["20250820",6000,11865],["20250821",6030,4916],["20250822",6030,6040],["20250825",6030,11040],["20250826",6010,2315],["20250828",6100,19149],["20250829",5930,13251],["20250901",5980,4813],["20250902",6010,3417],["20250903",5930,8914],["20250904",6000,8772],["20250905",5950,6628],["20250908",5990,4682],["20250909",5940,7911],["20250910",5930,25661],["20250911",5920,18524],["20250912",5930,23993],["20250915",5950,5917],["20250916",5900,17083],["20250917",5940,4101],["20250918",5860,20179],["20250919",5950,37870],["20250922",5970,12137],["20250923",5930,10973],["20250924",5870,12071],["20250925",5950,7075],["20250926",5870,4305],["20250929",5950,15931],["20250930",5880,3337],["20251001",5920,2509],["20251002",5840,21049],["20251010",5800,13939],["20251013",5690,24447],["20251014",5610,33562],["20251015",5640,6991],["20251016",5670,11873],["20251017",5770,12683],["20251020",5720,5498],["20251021",5710,11320],["20251023",5630,6972],["20251024",5590,10413],["20251027",5610,7555],["20251028",5580,7216],["20251029",5620,10088],["20251030",5520,18762],["20251031",5490,5042],["20251103",5410,14407],["20251104",5400,11133],["20251105",5330,15696],["20251106",5270,4379],["20251107",5330,3636],["20251110",5370,12104],["20251111",5300,18691],["20251112",5310,14576],["20251113",5360,10417],["20251114",5400,6914],["20251117",5390,9889],["20251118",5340,7265],["20251119",5330,5958],["20251120",5410,13005],["20251121",5480,7318],["20251124",5460,3450],["20251125",5360,3294],["20251126",5330,7781],["20251128",5300,25335],["20251201",5180,25653],["20251202",5280,3800],["20251203",5440,18189],["20251204",5390,7958],["20251205",5250,11863],["20251208",5250,1802],["20251209",5290,198746],["20251210",5210,21686],["20251211",5190,25191],["20251212",5130,38973],["20251215",5110,38587],["20251216",5040,41319],["20251217",5230,1462985],["20251218",5070,64742],["20251219",5150,17647],["20251222",5250,20051],["20251223",5160,18430],["20251224",5250,23660],["20251226",5260,34263],["20251229",5240,13164],["20251230",5200,43775],["20260102",5160,55728],["20260105",5200,27204],["20260106",5140,12183],["20260107",5090,19924],["20260108",5000,73004],["20260109",4965,54932],["20260112",4935,25611],["20260113",4895,25236],["20260114",4895,9121],["20260115",4965,21906],["20260116",4905,18039],["20260119",4945,29365],["20260120",5020,24954],["20260121",4920,22514],["20260122",5040,18289],["20260123",5050,27433],["20260126",5070,14633],["20260127",5090,11419],["20260128",5090,17700],["20260129",5110,25174],["20260130",5060,12848],["20260202",4990,19535],["20260203",5010,5742],["20260204",5070,13282],["20260205",5030,10252],["20260206",5090,16382],["20260209",5070,16961],["20260210",5060,11087],["20260211",5070,14409],["20260212",5090,10647],["20260213",5080,11285],["20260219",5180,40724],["20260220",5210,28152],["20260223",5210,36102],["20260224",5200,15742],["20260225",5210,19751],["20260226",5200,27310],["20260227",5830,1411112],["20260303",5930,174402],["20260304",5680,126292],["20260305",6250,414028],["20260306",6270,103027],["20260309",6000,55851],["20260310",6300,130425],["20260311",6400,88521],["20260312",6370,35504],["20260313",6270,57834],["20260316",6050,41668],["20260317",6150,11442],["20260318",6200,16474],["20260319",6240,22432],["20260320",6350,40964],["20260323",6220,19918],["20260324",6340,33316],["20260325",6430,33830],["20260326",6330,25894],["20260327",6340,16925],["20260330",6310,11590],["20260331",6080,26992],["20260401",6280,13756],["20260402",5980,17392],["20260403",6020,7142],["20260406",6010,7453],["20260407",5860,22781],["20260408",6080,14332],["20260409",6040,11472],["20260410",6000,6237],["20260413",6000,8764],["20260414",6140,12642],["20260415",6170,11759],["20260416",6210,13946],["20260417",6250,6720],["20260420",6220,10578],["20260421",6190,11641],["20260422",6110,9153],["20260423",6200,4945],["20260424",6180,16282],["20260427",6180,15882],["20260428",6160,6032],["20260429",6200,14441],["20260430",6190,6812],["20260504",6170,13075],["20260506",6150,33261],["20260507",5990,18120],["20260508",6080,8889],["20260511",6000,12282],["20260512",6320,606437],["20260513",6660,195500],["20260514",6780,74935],["20260515",6630,46391],["20260518",6640,49542],["20260519",6640,62951],["20260520",6650,29155],["20260521",6640,71022],["20260522",6700,47951],["20260526",6970,114605],["20260527",6960,56727],["20260528",6890,63822],["20260529",6860,17595],["20260601",6420,41496],["20260602",6590,30355],["20260604",6400,12760],["20260605",6600,44720],["20260608",6280,34496],["20260609",6660,47275],["20260610",6990,101907],["20260611",6860,29032],["20260612",6900,19098],["20260615",6800,40081],["20260616",6800,32597],["20260617",6710,12370],["20260618",6600,22902],["20260619",6380,19791],["20260622",6180,16398],["20260623",5700,30534],["20260624",5780,23152],["20260625",5770,12057],["20260626",5500,33703],["20260629",5940,6833],["20260630",6060,14797],["20260701",6270,63591],["20260702",6100,9778],["20260703",6180,11694],["20260706",6170,6910],["20260707",5970,25944],["20260708",5820,13576],["20260709",5930,14402],["20260710",6230,18879],["20260713",6040,9568],["20260714",5980,50050],["20260715",6150,5276],["20260716",5930,6748],["20260720",5880,6440],["20260721",6000,2492],["20260722",6030,4470],["20260723",6060,6706],["20260724",5990,3904],["20260727",6100,3569],["20260728",5900,26191],["20260729",5700,21702],["20260730",5850,11370]],"detail_json":"https://aikstockdata.com/data/public/s/228850.json","page_url":"https://aikstockdata.com/s/228850.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."}}