{"schema_version":"1.0","@type":"Dataset","code":"058470","name_ko":"리노공업","name":"리노공업(058470) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",48800,329155],["20250723",46750,864297],["20250724",46000,434798],["20250725",45850,332802],["20250728",47350,568549],["20250729",46850,437699],["20250730",47150,396759],["20250731",47700,362898],["20250801",45150,539640],["20250804",45100,521436],["20250805",46000,320525],["20250806",45650,288723],["20250807",46100,256427],["20250808",46250,346216],["20250811",46800,347112],["20250812",46100,316078],["20250813",47600,2115736],["20250814",46850,609814],["20250818",46300,449698],["20250819",46600,500351],["20250820",45800,421433],["20250821",44400,557351],["20250822",44950,196887],["20250825",46750,294461],["20250826",47300,267152],["20250828",47200,306069],["20250829",47000,219848],["20250901",46250,310793],["20250902",45250,253140],["20250903",45450,220629],["20250904",45750,276971],["20250905",46200,256769],["20250908",48950,782242],["20250909",49350,714587],["20250910",49500,494919],["20250911",49700,803585],["20250912",49050,515615],["20250915",50100,529225],["20250916",51100,657960],["20250917",48600,622559],["20250918",49250,505573],["20250919",50500,750526],["20250922",53000,1009105],["20250923",52300,764312],["20250924",53400,540005],["20250925",51500,421881],["20250926",51100,453103],["20250929",51800,286110],["20250930",51500,285678],["20251001",52700,369026],["20251002",53600,1048625],["20251010",53700,1047579],["20251013",56300,982436],["20251014",57000,1415598],["20251015",57900,745341],["20251016",57700,449495],["20251017",57100,544740],["20251020",57900,408961],["20251021",56800,550673],["20251022",57500,483994],["20251023",57500,464571],["20251024",58000,425450],["20251027",57300,535102],["20251028",57300,446955],["20251029",58400,532745],["20251030",58200,499486],["20251031",57700,322699],["20251103",58000,603933],["20251104",58900,889538],["20251105",55400,954911],["20251106",57600,564875],["20251107",54900,527415],["20251110",56900,420504],["20251111",57100,346148],["20251112",56900,331412],["20251113",56200,404694],["20251114",56500,845771],["20251117",59100,472529],["20251118",56900,554449],["20251119",56100,409357],["20251120",58100,382474],["20251121",54400,510694],["20251124",56400,406516],["20251125",63100,2804197],["20251126",64500,1521284],["20251127",64800,528515],["20251128",68300,1161350],["20251201",66600,810603],["20251202",65600,480525],["20251203",66000,633096],["20251204",65100,498537],["20251205",65400,298890],["20251208",65200,314465],["20251209",65300,250657],["20251210",63800,314651],["20251211",64500,511424],["20251212",63600,852674],["20251215",61600,433857],["20251216",59300,521427],["20251217",60300,327770],["20251218",60000,332223],["20251219",59500,295662],["20251222",61400,357271],["20251223",61400,260399],["20251224",60900,210175],["20251226",61100,331150],["20251229",60900,482064],["20251230",60300,311847],["20260102",64900,747905],["20260105",65000,842118],["20260106",66300,966316],["20260107",64200,685951],["20260108",64300,501689],["20260109",62700,677646],["20260112",62900,360444],["20260113",63600,398309],["20260114",64600,397274],["20260115",64800,362316],["20260116",64700,556497],["20260119",65900,431186],["20260120",64500,552666],["20260121",64700,470233],["20260122",65700,505932],["20260123",68700,870641],["20260126",75300,1993462],["20260127",83300,2020852],["20260128",86900,1972865],["20260129",92100,2413540],["20260130",105900,3108007],["20260202",94700,2278250],["20260203",96600,2296186],["20260204",98200,1181745],["20260205",95700,1038541],["20260206",95700,1036216],["20260209",99000,835970],["20260210",96600,569910],["20260211",95000,502786],["20260212",98100,677049],["20260213",97500,709273],["20260219",99800,1091208],["20260220",96500,860365],["20260223",96100,667312],["20260224",97200,691777],["20260225",97200,598103],["20260226",106800,1953534],["20260227",106200,1334311],["20260303",111500,3113773],["20260304",100900,2737444],["20260305",121400,2584339],["20260306",127000,1513171],["20260309",118200,1265274],["20260310",119500,1355064],["20260311",113700,946470],["20260312",117800,882082],["20260313",113500,676107],["20260316",112000,725373],["20260317",110000,491862],["20260318",116600,737727],["20260319",117100,782184],["20260320",111700,1058976],["20260323",106100,746287],["20260324",107300,592472],["20260325",107500,601922],["20260326",103200,712219],["20260327",104900,522989],["20260330",98400,468883],["20260331",94400,657011],["20260401",104600,725098],["20260402",99100,671725],["20260403",110400,934117],["20260406",105500,558782],["20260407",109700,818802],["20260408",116800,1127649],["20260409",113100,868388],["20260410",111800,1120629],["20260413",113400,578766],["20260414",111600,591983],["20260415",112800,853692],["20260416",115000,606432],["20260417",115300,436657],["20260420",116600,552004],["20260421",118500,618083],["20260422",120200,572512],["20260423",123300,1239947],["20260424",124400,827192],["20260427",109800,3215459],["20260428",111400,1282534],["20260429",112100,869209],["20260430",119300,2627349],["20260504",120800,1476444],["20260506",116700,1905728],["20260507",113500,828169],["20260508",112600,843315],["20260511",115800,937634],["20260512",108400,1307463],["20260513",112300,716278],["20260514",114200,788593],["20260515",101000,1245260],["20260518",101000,788704],["20260519",96100,699825],["20260520",96700,637789],["20260521",104000,620388],["20260522",106500,604308],["20260526",110800,1137206],["20260527",102500,1804783],["20260528",99100,1028481],["20260529",97400,1045231],["20260601",97300,1054359],["20260602",92800,1046746],["20260604",99600,1156633],["20260605",94100,816528],["20260608",85100,930242],["20260609",99000,1591656],["20260610",93000,943372],["20260611",99800,1527983],["20260612",104500,11535581],["20260615",96800,2163787],["20260616",94700,1208903],["20260617",94700,1199889],["20260618",92300,1114689],["20260619",92600,1719645],["20260622",92400,940349],["20260623",84900,1251301],["20260624",85200,898672],["20260625",88700,658687],["20260626",84300,861749],["20260629",85300,1460935],["20260630",84000,1505648],["20260701",81700,2860515],["20260702",75100,2593451],["20260703",78600,1083659],["20260706",74900,673257],["20260707",71900,821431],["20260708",69200,983126],["20260709",70000,1136387],["20260710",73800,1133171],["20260713",72300,864203],["20260714",73100,794246],["20260715",77900,717092],["20260716",72300,431494],["20260720",69100,523597],["20260721",70000,539877],["20260722",71800,608704],["20260723",73900,654502],["20260724",68600,459737],["20260727",69800,351928],["20260728",61600,548718],["20260729",58200,1001509],["20260730",55200,718432]],"detail_json":"https://aikstockdata.com/data/public/s/058470.json","page_url":"https://aikstockdata.com/s/058470.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."}}