{"schema_version":"1.0","@type":"Dataset","code":"042510","name_ko":"라온시큐어","name":"라온시큐어(042510) 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",11500,55842],["20250723",11400,41251],["20250724",11380,63991],["20250725",11700,156531],["20250728",11530,144832],["20250729",11240,74387],["20250730",10840,160298],["20250731",11060,61211],["20250801",10770,76746],["20250804",10630,61524],["20250805",10720,66409],["20250806",10720,24433],["20250807",10860,39151],["20250808",10870,44582],["20250811",10690,26683],["20250812",10650,92072],["20250813",10640,60035],["20250814",10600,67498],["20250818",10500,65127],["20250819",10540,94219],["20250820",10300,72423],["20250821",10570,35942],["20250822",10590,64025],["20250825",10590,60252],["20250826",10560,26133],["20250827",10530,54822],["20250828",10490,12021],["20250829",10260,102868],["20250901",9960,41038],["20250902",9960,55152],["20250903",10090,25730],["20250904",10160,20709],["20250905",10090,58657],["20250908",10000,23449],["20250909",10120,42815],["20250910",10170,70740],["20250911",10240,68939],["20250912",10400,53558],["20250915",10310,60407],["20250916",10400,61349],["20250917",10170,45468],["20250918",10700,154573],["20250919",10820,699250],["20250922",10860,196576],["20250923",10720,118649],["20250924",10860,113217],["20250925",11320,370179],["20250926",10950,143127],["20250929",11320,239989],["20250930",11130,81851],["20251001",10760,58274],["20251002",10710,78306],["20251010",10800,58331],["20251013",10430,83117],["20251014",10340,88536],["20251015",10400,27193],["20251016",10180,99748],["20251017",10070,82155],["20251020",10040,70662],["20251021",10090,75720],["20251022",10370,103019],["20251023",10380,67712],["20251024",10200,85297],["20251027",10050,50692],["20251028",10000,43598],["20251029",10010,46590],["20251030",9760,81613],["20251031",9870,44222],["20251103",9730,70923],["20251104",9970,75118],["20251105",9870,96172],["20251106",9860,66498],["20251107",9670,77139],["20251110",9870,63748],["20251111",9750,42547],["20251112",9890,22975],["20251113",9880,63933],["20251114",9700,35571],["20251117",9680,69799],["20251118",9420,40544],["20251119",9420,52813],["20251120",9640,41670],["20251121",9490,35654],["20251124",9310,60931],["20251125",9440,46507],["20251126",9470,68849],["20251127",9460,48667],["20251128",9600,58301],["20251201",9850,164481],["20251202",9700,62329],["20251203",9790,138673],["20251204",9510,81835],["20251205",9450,43905],["20251208",9460,55466],["20251209",9350,138632],["20251210",9050,115004],["20251211",9010,39358],["20251212",9390,104475],["20251215",9670,99882],["20251216",9440,71735],["20251217",9340,26371],["20251218",9290,48517],["20251219",9220,84745],["20251222",9510,77717],["20251223",9260,59984],["20251224",9140,63296],["20251226",9110,41087],["20251229",9180,27913],["20251230",9110,41580],["20260102",9360,50594],["20260105",9350,48631],["20260106",9590,64554],["20260107",9510,49294],["20260108",9440,41189],["20260109",9460,36363],["20260112",9350,50689],["20260113",9440,68589],["20260114",9330,78579],["20260115",9280,51397],["20260116",9110,61857],["20260119",9140,93535],["20260120",9340,88382],["20260121",9110,68024],["20260122",8950,77100],["20260123",9620,349839],["20260126",9730,152837],["20260127",9770,115774],["20260128",9620,149270],["20260129",9670,107585],["20260130",9410,113014],["20260202",9130,127502],["20260203",9170,42206],["20260204",9470,114289],["20260205",9580,83151],["20260206",9270,95320],["20260209",9580,68474],["20260210",9640,116388],["20260211",9560,86716],["20260212",9410,70431],["20260213",9240,73077],["20260219",9560,89693],["20260220",9520,53425],["20260223",9540,94620],["20260224",9420,58821],["20260225",9400,71121],["20260226",9450,118655],["20260227",9330,69073],["20260303",8900,131983],["20260304",7750,155907],["20260305",8470,154839],["20260306",8510,67674],["20260309",8590,92784],["20260310",8930,79102],["20260311",9100,56432],["20260312",9410,86086],["20260313",9300,60475],["20260316",9190,34106],["20260317",9040,66308],["20260318",8980,38301],["20260319",8900,48640],["20260320",9200,69846],["20260323",8880,46310],["20260324",8990,68019],["20260325",9100,94559],["20260326",8840,52598],["20260327",8960,58266],["20260330",8790,38490],["20260331",8430,77348],["20260401",8830,55414],["20260402",8550,39968],["20260403",8640,45623],["20260406",8670,24073],["20260407",8580,24224],["20260408",8720,53712],["20260409",8500,45202],["20260410",8700,42454],["20260413",8920,48424],["20260414",9130,90223],["20260415",11860,2305173],["20260416",15410,6625329],["20260417",13440,4594449],["20260420",15410,5454315],["20260421",13620,2068547],["20260422",13190,975695],["20260423",13140,1057704],["20260424",12370,546294],["20260427",12900,734740],["20260428",12240,409844],["20260429",12400,392705],["20260430",12560,433439],["20260504",13120,952547],["20260506",13570,1572042],["20260507",13320,1063705],["20260508",12500,327478],["20260511",13140,729452],["20260512",13120,737350],["20260513",12710,484834],["20260514",11800,288054],["20260515",11600,295141],["20260518",11290,172708],["20260519",11490,334292],["20260520",11040,213253],["20260521",10960,173924],["20260522",11500,1357247],["20260526",13220,1643436],["20260527",11780,544872],["20260528",10930,317139],["20260529",10400,349342],["20260601",9990,270053],["20260602",9660,221723],["20260604",9520,209508],["20260605",9210,188329],["20260608",8540,267642],["20260609",8910,146192],["20260610",8530,185759],["20260611",8290,141287],["20260612",8530,202655],["20260615",8850,151344],["20260616",8680,108330],["20260617",8700,72524],["20260618",8430,165734],["20260619",8080,122922],["20260622",7950,56763],["20260623",7420,324900],["20260624",7260,158337],["20260625",7070,168765],["20260626",6720,167608],["20260629",7450,177847],["20260630",7250,43811],["20260701",7410,131579],["20260702",7040,95183],["20260703",7300,66661],["20260706",7350,90797],["20260707",7210,100538],["20260708",7010,169078],["20260709",7080,69042],["20260710",7580,122439],["20260713",7490,193769],["20260714",7720,201014],["20260715",7680,248586],["20260716",7600,66889],["20260720",7000,176613],["20260721",7210,124895],["20260722",7260,155843],["20260723",7780,436709],["20260724",7470,99780],["20260727",7660,50385],["20260728",7400,186677],["20260729",6820,110866],["20260730",7340,139599]],"detail_json":"https://aikstockdata.com/data/public/s/042510.json","page_url":"https://aikstockdata.com/s/042510.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."}}