{"schema_version":"1.0","@type":"Dataset","code":"038390","name_ko":"레드캡투어","name":"레드캡투어(038390) 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",11840,41148],["20250723",11920,27042],["20250724",11790,41571],["20250725",11750,24457],["20250728",11350,54121],["20250729",11410,26912],["20250730",11500,25962],["20250731",11670,21962],["20250801",11360,36371],["20250804",11530,15766],["20250805",11680,27128],["20250806",12110,1124380],["20250807",12350,196417],["20250808",12300,108263],["20250811",12070,51086],["20250812",12100,30754],["20250813",12170,40981],["20250814",12240,39981],["20250818",12090,30816],["20250819",11990,23292],["20250820",11930,52863],["20250821",11980,19142],["20250822",11990,20745],["20250825",12110,31697],["20250826",11970,13693],["20250827",11900,29929],["20250828",12050,29330],["20250829",11910,25743],["20250901",11790,16329],["20250902",11820,12486],["20250903",11800,12031],["20250904",11900,13604],["20250905",11930,9534],["20250908",11940,17073],["20250909",11940,8290],["20250910",12180,55877],["20250911",12140,22803],["20250912",12110,16923],["20250915",12040,20728],["20250916",11930,20629],["20250917",11950,31982],["20250918",11990,20241],["20250919",11970,26679],["20250922",11950,13811],["20250923",11920,18018],["20250924",11800,32679],["20250925",11830,10563],["20250926",11700,35732],["20250929",11860,12088],["20250930",11780,14494],["20251001",11760,43694],["20251002",11790,48415],["20251010",11730,30039],["20251013",11600,32290],["20251014",11530,59674],["20251015",11630,21213],["20251016",11540,37507],["20251017",11500,25260],["20251020",11510,17331],["20251021",11520,35890],["20251022",11580,16382],["20251023",11480,21433],["20251024",11520,74638],["20251027",11580,29791],["20251028",11570,48438],["20251029",11560,15588],["20251030",11320,53861],["20251031",11230,38154],["20251103",11140,42599],["20251104",11110,17651],["20251105",11230,41866],["20251106",11390,32636],["20251107",11170,40380],["20251110",11500,35881],["20251111",11510,23101],["20251112",11620,19326],["20251113",11680,24062],["20251114",11480,49030],["20251117",11520,24189],["20251118",11390,75834],["20251119",11510,320805],["20251120",11710,70477],["20251121",11770,45874],["20251124",11710,34802],["20251125",11590,38229],["20251126",11740,41931],["20251127",11700,27621],["20251128",11660,33001],["20251201",11710,44579],["20251202",11780,29180],["20251203",11900,39743],["20251204",11820,25040],["20251205",11830,27174],["20251208",11780,38312],["20251209",11690,36068],["20251210",11680,30109],["20251211",11780,41679],["20251212",11840,21684],["20251215",11880,47484],["20251216",11780,45813],["20251217",11800,27042],["20251218",11830,40993],["20251219",11990,59164],["20251222",12080,55283],["20251223",12060,58584],["20251224",12120,39684],["20251226",12050,126073],["20251229",11650,91834],["20251230",11480,45589],["20260102",11300,69208],["20260105",11150,60264],["20260106",11140,45942],["20260107",11090,44252],["20260108",11080,51754],["20260109",11120,30108],["20260112",11080,27548],["20260113",11100,27100],["20260114",11190,40845],["20260115",11280,33377],["20260116",11430,53282],["20260119",11500,42644],["20260120",11720,55256],["20260121",11650,34659],["20260122",11780,44116],["20260123",11710,66852],["20260126",11780,51246],["20260127",11870,46264],["20260128",12300,191439],["20260129",12580,142684],["20260130",12610,72845],["20260202",12470,78881],["20260203",12760,46110],["20260204",12830,48591],["20260205",12950,150986],["20260206",12940,74341],["20260209",12870,76646],["20260210",12940,49480],["20260211",13010,47183],["20260212",11620,436749],["20260213",11580,182007],["20260219",11530,146626],["20260220",11600,107848],["20260223",11790,99486],["20260224",11800,64915],["20260225",11860,93700],["20260226",11870,99901],["20260227",11860,74228],["20260303",11550,92157],["20260304",10850,141214],["20260305",11450,68366],["20260306",11560,42477],["20260309",11550,122086],["20260310",11020,117332],["20260311",10880,87680],["20260312",10740,47920],["20260313",10530,37271],["20260316",10380,59943],["20260317",10430,54951],["20260318",10690,19957],["20260319",10550,22633],["20260320",10630,19863],["20260323",10270,49494],["20260324",10400,21731],["20260325",10570,28515],["20260326",10400,15548],["20260327",10460,17114],["20260330",10230,39274],["20260331",10430,38910],["20260401",10420,31358],["20260402",10110,51720],["20260403",10130,55490],["20260406",10100,23729],["20260407",10110,18643],["20260408",10340,21565],["20260409",10400,26722],["20260410",10550,22292],["20260413",10430,21978],["20260414",10510,23332],["20260415",10530,37276],["20260416",10760,36371],["20260417",10790,26385],["20260420",10710,19040],["20260421",10700,34326],["20260422",10800,25344],["20260423",10790,29647],["20260424",10800,19789],["20260427",11000,37751],["20260428",11100,42745],["20260429",11420,122061],["20260430",11520,106577],["20260504",11310,58950],["20260506",10860,92722],["20260507",10980,44370],["20260508",11120,22892],["20260511",10830,61364],["20260512",10700,40732],["20260513",10430,76768],["20260514",10560,19830],["20260515",10420,44740],["20260518",10450,31020],["20260519",10120,78913],["20260520",10020,81945],["20260521",10080,50052],["20260522",10180,29885],["20260526",10100,43937],["20260527",9820,125649],["20260528",9840,32602],["20260529",9800,31063],["20260601",9710,24847],["20260602",9650,29948],["20260604",9640,23104],["20260605",9660,43618],["20260608",9330,35487],["20260609",9660,11562],["20260610",9700,17669],["20260611",9720,15174],["20260612",9770,27293],["20260615",10020,34568],["20260616",10090,14443],["20260617",9990,16699],["20260618",9880,36181],["20260619",9720,31575],["20260622",9730,12681],["20260623",9360,20100],["20260624",9380,12933],["20260625",9480,9447],["20260626",9380,17158],["20260629",9570,12029],["20260630",9640,7508],["20260701",9790,15638],["20260702",9730,17841],["20260703",9980,22481],["20260706",10060,35424],["20260707",10070,39584],["20260708",9910,13875],["20260709",9980,7565],["20260710",10000,21390],["20260713",10020,20317],["20260714",9960,30318],["20260715",10200,31055],["20260716",9880,39622],["20260720",9850,16853],["20260721",9730,10399],["20260722",9680,18285],["20260723",9790,3995],["20260724",9820,7760],["20260727",9920,12398],["20260728",9660,13349],["20260729",9550,42113],["20260730",9570,17342]],"detail_json":"https://aikstockdata.com/data/public/s/038390.json","page_url":"https://aikstockdata.com/s/038390.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."}}