{"schema_version":"1.0","@type":"Dataset","code":"012700","name_ko":"리드코프","name":"리드코프(012700) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",4855,76283],["20250723",4785,150987],["20250724",4720,112703],["20250725",4735,41129],["20250728",4645,99987],["20250729",4640,64745],["20250730",4560,78357],["20250731",4645,49913],["20250801",4365,163588],["20250804",4400,88922],["20250805",4300,350405],["20250806",4335,80812],["20250807",4295,97621],["20250808",4250,71606],["20250811",4200,67489],["20250812",4215,72951],["20250813",4215,60412],["20250814",4195,34711],["20250818",4240,314604],["20250819",4180,64970],["20250820",4090,113330],["20250821",4085,47961],["20250822",4115,25147],["20250825",4130,38600],["20250826",4100,59961],["20250827",4070,57677],["20250828",4090,76447],["20250829",3975,194518],["20250901",3980,114703],["20250902",4015,27826],["20250903",4010,30605],["20250904",4130,75058],["20250905",4080,41524],["20250908",4100,55650],["20250909",4105,69417],["20250910",4160,118605],["20250911",4160,67178],["20250912",4165,62015],["20250915",4170,66813],["20250916",4105,62466],["20250917",4105,92772],["20250918",4150,56392],["20250919",4110,39133],["20250922",4080,42563],["20250923",4050,50197],["20250924",4000,87539],["20250925",4005,50365],["20250926",3995,49082],["20250929",3995,26098],["20250930",3985,31835],["20251001",3975,44568],["20251002",3975,43800],["20251010",3920,74507],["20251013",3910,52480],["20251014",3905,80625],["20251015",3955,33063],["20251016",3990,51722],["20251017",3920,65167],["20251020",3945,21145],["20251021",3940,48265],["20251022",3955,51979],["20251023",3900,43870],["20251024",3900,45559],["20251027",3900,49726],["20251028",3890,75194],["20251029",3855,64587],["20251030",3800,101411],["20251031",3800,42311],["20251103",3725,69540],["20251104",3725,50134],["20251105",3710,83107],["20251106",3780,47033],["20251107",3710,56120],["20251110",3800,52513],["20251111",3795,47383],["20251112",3860,52885],["20251113",3920,48668],["20251114",3810,54245],["20251117",3790,20904],["20251118",3695,73218],["20251119",3705,30652],["20251120",3775,23290],["20251121",3730,18993],["20251124",3705,28563],["20251125",3705,54713],["20251126",3730,30132],["20251127",3765,37687],["20251128",3800,25830],["20251201",3775,30198],["20251202",3795,30257],["20251203",3835,26558],["20251204",3800,29702],["20251205",3830,16660],["20251208",3835,42942],["20251209",3770,38183],["20251210",3770,40792],["20251211",3810,38475],["20251212",3830,17895],["20251215",3835,25028],["20251216",3805,37161],["20251217",3820,22922],["20251218",3795,23640],["20251219",3820,20123],["20251222",3820,25593],["20251223",3800,21792],["20251224",3840,57822],["20251226",3805,33007],["20251229",3750,43856],["20251230",3730,38083],["20260102",3680,77901],["20260105",3625,105086],["20260106",3620,49973],["20260107",3540,110283],["20260108",3495,90039],["20260109",3500,35136],["20260112",3500,58114],["20260113",3490,42473],["20260114",3520,45982],["20260115",3520,37612],["20260116",3485,40040],["20260119",3430,67980],["20260120",3490,62997],["20260121",3390,136443],["20260122",3390,96143],["20260123",3540,129883],["20260126",3580,47071],["20260127",3625,87587],["20260128",3670,80839],["20260129",3735,274637],["20260130",3640,131444],["20260202",3510,76773],["20260203",3555,50431],["20260204",3655,227190],["20260205",3680,67954],["20260206",3660,57585],["20260209",3655,50646],["20260210",3670,67641],["20260211",3690,57892],["20260212",3725,61195],["20260213",3805,123316],["20260219",3860,158551],["20260220",4005,315022],["20260223",3935,161261],["20260224",3885,74715],["20260225",3865,83764],["20260226",3765,98973],["20260227",3710,106250],["20260303",3850,579224],["20260304",3510,564755],["20260305",3655,186559],["20260306",3735,132892],["20260309",3685,334908],["20260310",3585,244453],["20260311",3625,73662],["20260312",3635,69049],["20260313",3590,86860],["20260316",3550,68137],["20260317",3545,52867],["20260318",3560,52888],["20260319",3535,37351],["20260320",3635,67968],["20260323",3530,44050],["20260324",3490,122578],["20260325",3585,54744],["20260326",3555,38909],["20260327",3560,27504],["20260330",3565,52397],["20260331",3530,36534],["20260401",3580,73465],["20260402",3530,46287],["20260403",3590,22614],["20260406",3615,32319],["20260407",3615,52292],["20260408",3680,49225],["20260409",3675,53720],["20260410",3730,81661],["20260413",3780,67692],["20260414",3810,75829],["20260415",3785,53369],["20260416",3790,103957],["20260417",3800,81751],["20260420",3805,46856],["20260421",3785,58955],["20260422",3760,53562],["20260423",3795,55606],["20260424",3835,87666],["20260427",3785,73411],["20260428",3795,90145],["20260429",3820,78605],["20260430",3810,37568],["20260504",3685,156936],["20260506",3680,93638],["20260507",3635,63016],["20260508",3650,76780],["20260511",3525,104812],["20260512",3405,166555],["20260513",3425,86382],["20260514",3460,80122],["20260515",3425,97557],["20260518",3365,83654],["20260519",3340,63578],["20260520",3220,127203],["20260521",3195,78193],["20260522",3265,48934],["20260526",3230,70258],["20260527",3100,149547],["20260528",3105,93865],["20260529",2980,84564],["20260601",2890,116218],["20260602",2905,89838],["20260604",2885,44049],["20260605",2830,92012],["20260608",2655,560336],["20260609",2790,54495],["20260610",2790,20893],["20260611",2825,26224],["20260612",2920,35274],["20260615",2915,40253],["20260616",2925,21376],["20260617",2930,72043],["20260618",2875,41223],["20260619",2865,74767],["20260622",2845,35579],["20260623",2760,51631],["20260624",2770,60760],["20260625",2750,36794],["20260626",2750,73698],["20260629",2855,28686],["20260630",2820,19267],["20260701",2920,19588],["20260702",2900,39926],["20260703",2900,23637],["20260706",2915,9427],["20260707",2900,18634],["20260708",2860,29560],["20260709",2865,24557],["20260710",2920,18633],["20260713",2885,27499],["20260714",2860,105950],["20260715",2935,18651],["20260716",2945,44402],["20260720",2890,10378],["20260721",2890,17819],["20260722",2880,30615],["20260723",2955,40287],["20260724",3085,412794],["20260727",3025,38932],["20260728",3000,135695],["20260729",2880,72911],["20260730",2945,26057]],"detail_json":"https://aikstockdata.com/data/public/s/012700.json","page_url":"https://aikstockdata.com/s/012700.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."}}