{"schema_version":"1.0","@type":"Dataset","code":"214260","name_ko":"라파스","name":"라파스(214260) 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",15550,21432],["20250723",15300,19703],["20250724",15230,12380],["20250725",15230,15449],["20250728",15050,17970],["20250729",14640,30027],["20250730",14700,17331],["20250731",14630,15401],["20250801",14120,18344],["20250804",14250,9308],["20250805",14610,10630],["20250806",14820,11166],["20250807",15070,15510],["20250808",15050,9658],["20250811",14960,7488],["20250812",14620,10336],["20250813",15500,61777],["20250814",15050,21705],["20250818",14870,20805],["20250819",14410,23049],["20250820",14240,10833],["20250821",14380,9162],["20250822",14300,6167],["20250825",14390,5350],["20250826",14530,6521],["20250828",14390,3773],["20250829",14160,15131],["20250901",14030,13665],["20250902",14100,7982],["20250903",13990,11142],["20250904",14260,12511],["20250905",14570,11117],["20250908",15080,39567],["20250909",15090,12917],["20250910",15080,13216],["20250911",14950,8166],["20250912",14810,16147],["20250915",14790,11858],["20250916",14620,13676],["20250917",14670,8575],["20250918",14810,11818],["20250919",14500,11629],["20250922",14400,15682],["20250923",14390,12853],["20250924",14190,17350],["20250925",14380,18115],["20250926",14000,20706],["20250929",14130,11545],["20250930",13930,12040],["20251001",13320,209443],["20251002",13510,16186],["20251010",13490,19236],["20251013",13500,13506],["20251014",13900,42474],["20251015",15350,488062],["20251016",14990,292437],["20251017",14200,71813],["20251020",13960,29292],["20251021",13860,25113],["20251022",13880,23903],["20251023",13650,14224],["20251024",13610,18404],["20251027",13550,25135],["20251028",13520,27191],["20251029",13470,26999],["20251030",13120,28389],["20251031",12610,40131],["20251103",12820,23842],["20251104",13030,23841],["20251105",13170,28413],["20251106",13530,37698],["20251107",13260,16577],["20251110",12900,24519],["20251111",12710,11438],["20251112",13410,66783],["20251113",13380,34607],["20251114",13010,18089],["20251117",13020,13864],["20251118",12730,19803],["20251119",12710,14103],["20251120",12900,7818],["20251121",12500,11964],["20251124",12390,8376],["20251125",12100,13542],["20251126",12450,9408],["20251127",12510,13178],["20251128",12610,11723],["20251201",12660,10146],["20251202",12970,10175],["20251203",12930,11865],["20251204",12940,12741],["20251205",12880,9870],["20251208",12820,6209],["20251209",12690,12255],["20251210",12760,14437],["20251211",13350,43821],["20251212",13320,44796],["20251215",13520,24713],["20251216",13850,44649],["20251217",15190,629009],["20251218",13550,312107],["20251219",13160,44449],["20251222",12990,26146],["20251223",12790,27590],["20251224",12550,17780],["20251226",12410,17908],["20251229",13070,152594],["20251230",13100,26962],["20260102",13240,35563],["20260105",12870,61872],["20260106",12680,32637],["20260107",12450,38628],["20260108",13110,71294],["20260109",12740,52198],["20260112",12500,38995],["20260113",13020,77156],["20260114",12620,38429],["20260115",13130,109270],["20260116",12810,54105],["20260119",13290,76503],["20260120",13200,76562],["20260121",12700,67601],["20260122",12690,35282],["20260123",12830,63382],["20260126",13130,50195],["20260127",13050,35148],["20260128",13110,38759],["20260129",13010,45913],["20260130",12870,63402],["20260202",11950,95906],["20260203",12000,81226],["20260204",12110,38991],["20260205",11880,49267],["20260206",11260,97355],["20260209",11290,56956],["20260210",11570,36069],["20260211",11750,26094],["20260212",11820,24619],["20260213",11620,23879],["20260219",11600,39657],["20260220",11550,25724],["20260223",11830,43482],["20260224",11750,32797],["20260225",11630,32457],["20260226",11040,62263],["20260227",10820,41867],["20260303",10500,40725],["20260304",9460,74601],["20260305",10290,49779],["20260306",10750,40394],["20260309",9880,30336],["20260310",10220,23266],["20260311",10120,29830],["20260312",10340,25758],["20260313",10330,20201],["20260316",10360,24607],["20260317",10490,25725],["20260318",10320,25658],["20260319",10260,24136],["20260320",10750,38092],["20260323",10000,29035],["20260324",10300,28266],["20260325",10250,24002],["20260326",10030,14374],["20260327",10210,21679],["20260330",9960,21409],["20260331",9820,29222],["20260401",9980,36608],["20260402",9320,35252],["20260403",9590,28777],["20260406",9590,22641],["20260407",9470,15412],["20260408",9790,23935],["20260409",9500,17065],["20260410",9760,31280],["20260413",9680,35367],["20260414",9690,16861],["20260415",9880,20195],["20260416",10260,31986],["20260417",10190,24744],["20260420",10000,23306],["20260421",9690,31409],["20260422",9600,34210],["20260423",9390,42276],["20260424",9690,33660],["20260427",9790,28116],["20260428",9550,30409],["20260429",9690,27400],["20260430",9500,36858],["20260504",9250,60860],["20260506",8840,68221],["20260507",9080,74389],["20260508",9370,27755],["20260511",8880,53456],["20260512",8580,59718],["20260513",8560,22466],["20260514",8630,25879],["20260515",8370,37238],["20260518",7940,42863],["20260519",8050,34013],["20260520",7700,18642],["20260521",7800,26837],["20260522",8180,40864],["20260526",7890,41435],["20260527",7410,50769],["20260528",7280,35367],["20260529",7070,35579],["20260601",7000,30702],["20260602",6980,46830],["20260604",6790,24611],["20260605",7090,58090],["20260608",6720,37216],["20260609",7500,50016],["20260610",7080,21548],["20260611",7000,11113],["20260612",7360,32540],["20260615",7710,24388],["20260616",7580,13274],["20260617",8000,35704],["20260618",8150,54070],["20260619",7920,26273],["20260622",7670,27206],["20260623",7860,38469],["20260624",8020,31257],["20260625",7900,37432],["20260626",7950,35387],["20260629",8400,41401],["20260630",8390,14566],["20260701",8310,9380],["20260702",9080,86313],["20260703",8420,63009],["20260706",8520,45278],["20260707",8930,53461],["20260708",8880,46436],["20260709",8220,24060],["20260710",8350,15283],["20260713",8730,37547],["20260714",8750,40987],["20260715",9490,76644],["20260716",9060,17766],["20260720",8760,10874],["20260721",8550,15130],["20260722",9170,54698],["20260723",9040,41955],["20260724",8740,14844],["20260727",8840,6031],["20260728",8470,31272],["20260729",7950,41129],["20260730",8060,14570]],"detail_json":"https://aikstockdata.com/data/public/s/214260.json","page_url":"https://aikstockdata.com/s/214260.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."}}