{"schema_version":"1.0","@type":"Dataset","code":"264850","name_ko":"이랜시스","name":"이랜시스(264850) 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",4705,75202],["20250723",4685,97212],["20250724",4605,69734],["20250725",4550,41985],["20250728",4565,45323],["20250729",4570,33246],["20250730",4600,59501],["20250731",4520,40351],["20250801",4335,90520],["20250804",4430,74691],["20250805",4530,84933],["20250806",4590,42296],["20250807",4580,53376],["20250808",4595,43933],["20250811",4595,23643],["20250812",4600,79116],["20250813",4620,35667],["20250814",4560,37013],["20250818",4490,41118],["20250819",4420,55323],["20250820",4315,91024],["20250821",4290,39661],["20250822",4365,49022],["20250825",4785,1526305],["20250826",4865,1931250],["20250828",4765,310291],["20250829",4710,150549],["20250901",4765,210645],["20250902",4950,536142],["20250903",4845,175999],["20250904",4820,102215],["20250905",5000,680581],["20250908",4975,211798],["20250909",5140,414278],["20250910",5110,482170],["20250911",5060,225566],["20250912",5180,407413],["20250915",5400,2997492],["20250916",5220,557871],["20250917",5020,297936],["20250918",5250,669534],["20250919",5290,582231],["20250922",5230,577908],["20250923",5130,475566],["20250924",5030,370597],["20250925",5350,9579494],["20250926",5290,4340622],["20250929",5190,947430],["20250930",5070,735207],["20251001",5040,435337],["20251002",5060,404445],["20251010",5350,1216180],["20251013",5430,1139457],["20251014",5240,1837646],["20251015",5600,1950309],["20251016",5530,2001779],["20251017",5310,819653],["20251020",5760,4911817],["20251021",5560,1415968],["20251023",5350,471505],["20251024",5440,457476],["20251027",5340,396593],["20251028",5240,383799],["20251029",5200,390960],["20251030",5110,344383],["20251031",5500,2310929],["20251103",6070,6595154],["20251104",5750,1717327],["20251105",5410,1059254],["20251106",5210,760253],["20251107",5120,639673],["20251110",5200,445126],["20251111",5070,514617],["20251112",5160,235376],["20251113",5210,289557],["20251114",5050,368708],["20251117",5030,232641],["20251118",4840,457684],["20251119",4840,520763],["20251120",4910,177406],["20251121",4940,634839],["20251124",4845,178969],["20251125",4735,188851],["20251126",4820,131736],["20251128",5580,3123887],["20251201",5720,3241386],["20251202",5660,994909],["20251203",6200,5308583],["20251204",5940,2875575],["20251205",5710,1393907],["20251208",6120,4233695],["20251209",6030,1257208],["20251210",5860,858420],["20251211",6370,5936715],["20251212",6630,2674469],["20251215",6620,3058751],["20251216",6080,1239909],["20251217",5900,809101],["20251218",5810,564598],["20251219",6300,1226454],["20251222",7420,22017601],["20251223",7240,3615645],["20251224",6920,2523500],["20251226",7130,3833902],["20251229",7420,3898525],["20251230",6850,5370431],["20260102",7170,1326116],["20260105",6880,1235740],["20260106",6730,1430667],["20260107",6690,1245519],["20260108",6530,937166],["20260109",6440,872135],["20260112",6540,797075],["20260113",6900,1776954],["20260114",6600,1151551],["20260115",7320,8479948],["20260116",7160,3980483],["20260119",7790,6033600],["20260120",7250,3197270],["20260121",7610,4224077],["20260122",7330,2294285],["20260123",8060,12082201],["20260126",8570,12097793],["20260127",8180,2237942],["20260128",8080,3220355],["20260129",9000,11023402],["20260130",8530,3004219],["20260202",8530,2196987],["20260203",8530,1594773],["20260204",8140,1211365],["20260205",7750,852885],["20260206",7350,942548],["20260209",7890,909765],["20260210",7870,755511],["20260211",7750,457089],["20260212",7620,476293],["20260213",7740,1102407],["20260219",7900,952201],["20260220",7720,504255],["20260223",7640,712696],["20260224",7810,532149],["20260225",8300,3033897],["20260226",8160,1504640],["20260227",7940,735903],["20260303",7300,1243181],["20260304",5950,1445576],["20260305",6810,830691],["20260306",6980,476363],["20260309",6420,480174],["20260310",6770,456352],["20260311",6760,517049],["20260312",6660,259413],["20260313",6650,251274],["20260316",6600,334572],["20260317",6630,271063],["20260318",6630,316198],["20260319",6350,302048],["20260320",6390,329998],["20260323",5970,355243],["20260324",6070,236153],["20260325",6150,183254],["20260326",5980,209610],["20260327",6030,235528],["20260330",5700,160060],["20260331",5520,242605],["20260401",5950,175988],["20260402",5640,363430],["20260403",5660,154128],["20260406",5560,163899],["20260407",5530,181871],["20260408",6030,256307],["20260409",5790,175883],["20260410",5900,131032],["20260413",5760,90116],["20260414",5960,275201],["20260415",6050,286306],["20260416",6080,242719],["20260417",6110,179449],["20260420",6030,204765],["20260421",6140,237055],["20260422",6080,211847],["20260423",6010,263508],["20260424",6170,382113],["20260427",6470,1128462],["20260428",6380,357785],["20260429",6340,263638],["20260430",6320,547034],["20260504",6440,704735],["20260506",6250,408662],["20260507",8120,19913056],["20260508",8050,27254241],["20260511",8720,31623633],["20260512",8230,5218110],["20260513",7960,3472803],["20260514",7780,2069658],["20260515",7170,2409398],["20260518",7300,1335783],["20260519",6840,882619],["20260520",6900,9934039],["20260521",7340,3248575],["20260522",7320,1023169],["20260526",7530,3082170],["20260527",7140,1017353],["20260528",6650,1124317],["20260529",6490,613895],["20260601",6450,1652458],["20260602",6190,857992],["20260604",6250,402673],["20260605",5850,449689],["20260608",5320,466024],["20260609",5500,404979],["20260610",5260,421839],["20260611",5230,279770],["20260612",5600,470618],["20260615",5590,342250],["20260616",5490,231077],["20260617",5430,169771],["20260618",5180,217554],["20260619",4900,397763],["20260622",4815,218715],["20260623",4370,406121],["20260624",4480,290853],["20260625",4340,200635],["20260626",4075,319270],["20260629",4565,260807],["20260630",4450,201792],["20260701",4485,192702],["20260702",4180,156164],["20260703",4290,181384],["20260706",4190,144949],["20260707",3955,157396],["20260708",3685,243860],["20260709",3710,225865],["20260710",4065,158138],["20260713",3880,173126],["20260714",3705,217654],["20260715",4000,99104],["20260716",3880,106009],["20260720",3620,98438],["20260721",4705,1651013],["20260722",4885,6464773],["20260723",4960,2565922],["20260724",4510,695777],["20260727",5300,4205877],["20260728",4860,2525352],["20260729",4920,2703751],["20260730",4155,1213634]],"detail_json":"https://aikstockdata.com/data/public/s/264850.json","page_url":"https://aikstockdata.com/s/264850.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."}}