{"schema_version":"1.0","@type":"Dataset","code":"322180","name_ko":"LS티라유텍","name":"LS티라유텍(322180) 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",5200,56007],["20250723",5160,48670],["20250724",5100,46423],["20250725",5090,29520],["20250728",5080,64233],["20250729",5100,37951],["20250730",5090,35386],["20250731",5110,23654],["20250801",5000,84127],["20250804",5040,34703],["20250805",5120,31627],["20250806",5190,21029],["20250807",5200,33597],["20250808",5180,19342],["20250811",5150,14178],["20250812",5160,35729],["20250813",5120,39867],["20250814",5090,30634],["20250818",5030,35950],["20250819",5030,19947],["20250820",4950,59792],["20250821",4995,12498],["20250822",5000,18510],["20250825",5180,105798],["20250826",5340,252732],["20250828",5140,36011],["20250829",5180,15153],["20250901",5240,59539],["20250902",5480,205748],["20250903",5350,53769],["20250904",5460,261695],["20250905",5360,197606],["20250908",5370,48339],["20250909",5490,624015],["20250910",5470,182322],["20250911",5420,98438],["20250912",5480,167039],["20250915",5670,428142],["20250916",5590,168841],["20250917",5410,132278],["20250918",5780,1586383],["20250919",5690,377778],["20250922",5770,320126],["20250923",5640,154732],["20250924",5530,100995],["20250925",5400,309954],["20250926",5200,115016],["20250929",5330,70092],["20250930",5200,102786],["20251001",5260,68499],["20251002",5280,39737],["20251010",5540,154133],["20251013",5540,91383],["20251014",5730,358698],["20251015",5960,298461],["20251016",5740,225140],["20251017",5600,128983],["20251020",5810,175262],["20251021",5650,171707],["20251023",5560,93979],["20251024",5490,210444],["20251027",5400,113978],["20251028",5470,146401],["20251029",5480,78605],["20251030",5290,128672],["20251031",5800,713340],["20251103",7540,1824632],["20251104",8410,8009476],["20251105",8380,1991658],["20251106",8540,1449761],["20251107",7900,800486],["20251110",7250,817370],["20251111",6770,1145033],["20251112",7770,7163566],["20251113",7450,959409],["20251114",6880,557698],["20251117",6830,448095],["20251118",6340,346028],["20251119",6550,328850],["20251120",6580,292284],["20251121",6360,203824],["20251124",6400,205182],["20251125",6300,208137],["20251126",6150,352786],["20251128",6780,629493],["20251201",6600,399301],["20251202",6640,199084],["20251203",6810,343657],["20251204",6920,683847],["20251205",6950,1231632],["20251208",7010,419729],["20251209",7230,285324],["20251210",7180,226905],["20251211",7180,212973],["20251212",7590,497270],["20251215",7710,820092],["20251216",7280,263860],["20251217",7320,289704],["20251218",7370,213537],["20251219",7440,196138],["20251222",7760,455351],["20251223",7630,251819],["20251224",8080,1618422],["20251226",7960,611838],["20251229",8190,434252],["20251230",7740,319333],["20260102",10060,2126018],["20260105",10220,4001378],["20260106",9410,1617197],["20260107",9090,856622],["20260108",8980,618109],["20260109",9090,726257],["20260112",9200,524451],["20260113",9300,727373],["20260114",9750,941829],["20260115",10080,1753345],["20260116",8910,4313222],["20260119",10050,2424394],["20260120",9510,1325096],["20260121",9890,1868589],["20260122",9460,1341863],["20260123",9060,665425],["20260126",9300,676441],["20260127",8940,716231],["20260128",9030,497394],["20260129",9400,635504],["20260130",9580,1164433],["20260202",9470,737814],["20260203",9770,530128],["20260204",9430,471977],["20260205",8840,493509],["20260206",8560,273722],["20260209",8710,250225],["20260210",8850,283655],["20260211",8700,186796],["20260212",8790,112616],["20260213",8450,180092],["20260219",8470,166348],["20260220",8240,197601],["20260223",8170,260878],["20260224",8200,164857],["20260225",8600,214327],["20260226",8580,382474],["20260227",8600,260752],["20260303",8000,249953],["20260304",6890,554231],["20260305",7820,481997],["20260306",7860,244003],["20260309",7390,197158],["20260310",7730,114141],["20260311",8000,208609],["20260312",7730,163505],["20260313",7990,226007],["20260316",7830,131307],["20260317",8000,116336],["20260318",8380,183545],["20260319",8140,153601],["20260320",8120,105913],["20260323",7620,127093],["20260324",7700,77483],["20260325",7770,62498],["20260326",7330,118001],["20260327",7280,120275],["20260330",7000,69072],["20260331",6770,112419],["20260401",7180,58668],["20260402",6730,147638],["20260403",6740,131627],["20260406",6780,77007],["20260407",6920,55707],["20260408",8000,362609],["20260409",7480,117177],["20260410",7920,117461],["20260413",7830,141261],["20260414",8010,108719],["20260415",8170,116781],["20260416",8250,102251],["20260417",8240,85386],["20260420",8150,94377],["20260421",8220,146831],["20260422",8610,271037],["20260423",8480,372922],["20260424",8600,211321],["20260427",8690,392496],["20260428",8580,247281],["20260429",9390,653700],["20260430",8930,341664],["20260504",9260,290116],["20260506",9940,995046],["20260507",9550,434410],["20260508",9870,1255641],["20260511",9470,487916],["20260512",8870,482040],["20260513",8770,241379],["20260514",8550,206937],["20260515",8250,704580],["20260518",7800,256519],["20260519",7500,186973],["20260520",7010,209404],["20260521",7690,189688],["20260522",7850,130952],["20260526",7490,211439],["20260527",7090,198574],["20260528",6870,283033],["20260529",6550,297433],["20260601",6450,332954],["20260602",6250,367627],["20260604",6240,139591],["20260605",6030,121773],["20260608",5350,283438],["20260609",5470,109159],["20260610",5360,182241],["20260611",5260,143626],["20260612",5450,158197],["20260615",5430,132327],["20260616",5340,101152],["20260617",5540,110107],["20260618",5220,169413],["20260619",4910,369013],["20260622",4570,336297],["20260623",4320,406411],["20260624",4475,280941],["20260625",4150,260755],["20260626",4100,188107],["20260629",4440,142297],["20260630",4310,135483],["20260701",4590,163693],["20260702",4240,108852],["20260703",4450,111062],["20260706",4230,85276],["20260707",4110,154076],["20260708",3810,155249],["20260709",3775,161152],["20260710",4195,116348],["20260713",3935,146278],["20260714",3730,159285],["20260715",3950,92251],["20260716",3860,113118],["20260720",3625,168265],["20260721",3670,130791],["20260722",3765,135758],["20260723",4050,99316],["20260724",3835,103923],["20260727",3960,77173],["20260728",3650,132126],["20260729",3350,346675],["20260730",3355,194608]],"detail_json":"https://aikstockdata.com/data/public/s/322180.json","page_url":"https://aikstockdata.com/s/322180.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."}}