{"schema_version":"1.0","@type":"Dataset","code":"418420","name_ko":"라온텍","name":"라온텍(418420) 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",4715,468304],["20250723",4785,554774],["20250724",4720,273619],["20250725",4950,309806],["20250728",4890,178194],["20250729",4975,282088],["20250730",5610,2155605],["20250731",5600,447002],["20250801",5600,445094],["20250804",5830,423498],["20250805",4520,2091795],["20250806",4620,987784],["20250807",4500,678270],["20250808",4680,269040],["20250811",4705,201399],["20250812",5100,587777],["20250813",4865,300100],["20250814",4700,185567],["20250818",4590,143146],["20250819",5190,1129471],["20250820",5630,676392],["20250821",5620,401387],["20250822",6160,2172815],["20250825",5810,522641],["20250826",6000,367951],["20250828",5710,313873],["20250829",5760,330840],["20250901",5440,416141],["20250902",5440,182638],["20250903",5320,206914],["20250904",5320,160368],["20250905",5510,261326],["20250908",6030,983086],["20250909",6130,309492],["20250910",6250,430090],["20250911",6150,472622],["20250912",6670,1659646],["20250915",6230,714412],["20250916",6080,795112],["20250917",5910,660732],["20250918",6150,852653],["20250919",5060,3050199],["20250922",4895,657228],["20250923",4835,317670],["20250924",4810,217412],["20250925",4820,225650],["20250926",4580,383272],["20250929",4810,298490],["20250930",4725,293753],["20251001",4800,128451],["20251002",4805,155802],["20251010",4920,171829],["20251013",5060,290950],["20251014",4860,267609],["20251015",4990,123273],["20251016",4870,204367],["20251017",4615,267546],["20251020",4755,93845],["20251021",4805,138790],["20251023",4605,150904],["20251024",4590,158329],["20251027",4720,337671],["20251028",4620,150009],["20251029",4470,287265],["20251030",4295,263564],["20251031",4320,157202],["20251103",4235,239816],["20251104",4305,169350],["20251105",4120,234351],["20251106",4380,240139],["20251107",4165,215230],["20251110",4280,66883],["20251111",4215,64455],["20251112",4140,75242],["20251113",4135,108936],["20251114",4000,128839],["20251117",3985,68465],["20251118",3815,161856],["20251119",3810,89648],["20251120",3920,71358],["20251121",3785,78914],["20251124",3800,55838],["20251125",3920,36572],["20251126",3985,67949],["20251128",4235,168935],["20251201",4480,262804],["20251202",4590,145972],["20251203",4930,371380],["20251204",4805,298162],["20251205",4600,288275],["20251208",4555,108173],["20251209",4560,104076],["20251210",4455,191826],["20251211",4400,94377],["20251212",4485,56952],["20251215",4430,56966],["20251216",4270,90274],["20251217",4315,65031],["20251218",4185,64095],["20251219",4210,31079],["20251222",4335,56062],["20251223",4280,57010],["20251224",4305,64357],["20251226",4325,104818],["20251229",4460,74174],["20251230",4410,51955],["20260102",4650,168241],["20260105",4740,181797],["20260106",4700,149985],["20260107",4690,159217],["20260108",4620,99158],["20260109",4740,145942],["20260112",4925,260651],["20260113",4725,137012],["20260114",4665,106947],["20260115",4875,192430],["20260116",4690,132835],["20260119",4800,171780],["20260120",4805,163403],["20260121",4580,185933],["20260122",4680,175117],["20260123",5200,1047694],["20260126",5270,413035],["20260127",5510,489028],["20260128",5720,481288],["20260129",5760,290593],["20260130",5640,291653],["20260202",5720,625248],["20260203",6510,1075621],["20260204",6300,656917],["20260205",6200,311295],["20260206",5840,375230],["20260209",6230,237555],["20260210",6030,1002672],["20260211",5940,173299],["20260212",6040,235956],["20260213",6080,176570],["20260219",6970,1176572],["20260220",6470,588669],["20260223",6670,307775],["20260224",6670,207394],["20260225",6730,328116],["20260226",6630,340488],["20260227",6760,333085],["20260303",6250,474138],["20260304",5140,622965],["20260305",6090,332461],["20260306",6240,253465],["20260309",5690,303236],["20260310",6070,172241],["20260311",6220,254854],["20260312",6120,156064],["20260313",6010,200462],["20260316",6230,273242],["20260317",6380,715839],["20260318",6490,462794],["20260319",6430,261279],["20260320",6210,247518],["20260323",5840,263735],["20260324",5840,180672],["20260325",6290,273822],["20260326",5860,246391],["20260327",5750,185676],["20260330",5410,199687],["20260331",5210,151822],["20260401",5600,109529],["20260402",5340,218283],["20260403",5680,165988],["20260406",5380,144250],["20260407",5360,105015],["20260408",5790,143089],["20260409",5560,120197],["20260410",5780,120050],["20260413",5720,132866],["20260414",5900,164525],["20260415",6400,629426],["20260416",7310,5787507],["20260417",7370,1564521],["20260420",7530,1084012],["20260421",7320,480938],["20260422",7190,372338],["20260423",8450,4335940],["20260424",7750,1134219],["20260427",7310,884532],["20260428",7080,491688],["20260429",6830,676539],["20260430",6650,413629],["20260504",7280,942703],["20260506",7700,1320878],["20260507",7200,426515],["20260508",7540,811735],["20260511",8350,1715688],["20260512",9440,3431657],["20260513",8780,1756539],["20260514",11410,6675607],["20260515",11130,5151284],["20260518",10210,1633069],["20260519",9200,1216939],["20260520",8950,846554],["20260521",9200,839250],["20260522",9870,885117],["20260526",9650,853473],["20260527",10360,2466874],["20260528",8840,1346247],["20260529",7020,1845647],["20260601",6710,1089396],["20260602",6320,757856],["20260604",6380,845792],["20260605",5820,461302],["20260608",5120,582673],["20260609",5670,480157],["20260610",5320,312462],["20260611",5460,158616],["20260612",5410,689984],["20260615",5500,312031],["20260616",5470,342862],["20260617",5640,212481],["20260618",5520,191773],["20260619",5190,297203],["20260622",5110,245225],["20260623",4630,340631],["20260624",4625,204596],["20260625",4435,173062],["20260626",4070,304789],["20260629",4340,321502],["20260630",4350,128014],["20260701",4295,232074],["20260702",3760,550026],["20260703",3955,239561],["20260706",4040,298744],["20260707",3850,210298],["20260708",3565,149504],["20260709",3700,112815],["20260710",4000,139708],["20260713",3585,245066],["20260714",3415,301928],["20260715",3755,198583],["20260716",3555,114020],["20260720",3270,140696],["20260721",3315,114585],["20260722",3375,128926],["20260723",3495,110833],["20260724",3305,127683],["20260727",3340,133585],["20260728",3000,187424],["20260729",2745,232109],["20260730",2690,146240]],"detail_json":"https://aikstockdata.com/data/public/s/418420.json","page_url":"https://aikstockdata.com/s/418420.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."}}