{"schema_version":"1.0","@type":"Dataset","code":"218410","name_ko":"RFHIC","name":"RFHIC(218410) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",27750,231440],["20250723",28000,214268],["20250724",28550,236605],["20250725",27900,96664],["20250728",29700,835415],["20250729",26800,722950],["20250730",27700,369039],["20250731",27850,172914],["20250801",26900,348774],["20250804",27900,256606],["20250805",28150,162498],["20250806",27850,165255],["20250807",28450,144204],["20250808",27150,189470],["20250811",26550,186508],["20250812",26100,175049],["20250813",26400,151193],["20250814",27300,137918],["20250818",27550,113047],["20250819",24950,398533],["20250820",24000,366853],["20250821",24550,162022],["20250822",24850,110712],["20250825",25400,100244],["20250826",25700,105134],["20250828",25700,103960],["20250829",26300,135259],["20250901",25050,137113],["20250902",24950,147142],["20250903",25150,129529],["20250904",25550,136080],["20250905",27700,364524],["20250908",28700,338238],["20250909",28350,168193],["20250910",28450,136274],["20250911",29550,323253],["20250912",30600,380214],["20250915",30250,258507],["20250916",31950,578309],["20250917",32200,219568],["20250918",31850,152235],["20250919",32050,104664],["20250922",32150,113598],["20250923",32150,190742],["20250924",31450,194338],["20250925",30850,141219],["20250926",29300,258352],["20250929",29250,112670],["20250930",29700,101558],["20251001",29000,99810],["20251002",28900,131052],["20251010",28800,142480],["20251013",28500,102443],["20251014",27900,144956],["20251015",31800,434277],["20251016",30850,182853],["20251017",28050,284399],["20251020",27550,170328],["20251021",27300,164267],["20251023",27550,107976],["20251024",27000,138915],["20251027",27550,181430],["20251028",27950,193106],["20251029",34150,2601827],["20251030",35750,954430],["20251031",33400,453068],["20251103",36300,721204],["20251104",36750,371483],["20251105",34050,483740],["20251106",33250,324758],["20251107",34000,430554],["20251110",33400,165298],["20251111",33250,352789],["20251112",32700,329394],["20251113",31850,251707],["20251114",30400,259662],["20251117",30500,158201],["20251118",28500,404259],["20251119",28150,204345],["20251120",28450,162561],["20251121",27300,262304],["20251124",26300,224624],["20251125",25950,318726],["20251126",26300,168204],["20251128",27450,207758],["20251201",28150,200849],["20251202",29200,163228],["20251203",30050,182518],["20251204",30450,236428],["20251205",30550,132211],["20251208",29700,184771],["20251209",29550,121745],["20251210",31800,600186],["20251211",31150,260322],["20251212",32400,201741],["20251215",32350,216721],["20251216",31400,184276],["20251217",31700,142444],["20251218",30750,87008],["20251219",31850,157218],["20251222",36200,788328],["20251223",33750,531576],["20251224",33600,240029],["20251226",33550,310762],["20251229",32900,211292],["20251230",32650,149938],["20260102",35050,380109],["20260105",35600,236087],["20260106",37500,637745],["20260107",37400,459821],["20260108",38000,389190],["20260109",37850,220686],["20260112",37600,289888],["20260113",37150,311106],["20260114",37400,180803],["20260115",36600,307522],["20260116",35100,235390],["20260119",34100,308829],["20260120",34800,256158],["20260121",34450,290280],["20260122",34500,479759],["20260123",34950,245778],["20260126",38850,1107267],["20260127",41800,1204838],["20260128",44550,688786],["20260129",49350,1172658],["20260130",47850,542030],["20260202",48100,636310],["20260203",50600,433415],["20260204",48000,444156],["20260205",46050,421741],["20260206",46100,381464],["20260209",49100,446308],["20260210",47000,244625],["20260211",49150,468656],["20260212",50600,259157],["20260213",50300,310141],["20260219",58900,1362510],["20260220",63200,758690],["20260223",59000,431153],["20260224",57700,287895],["20260225",56800,331215],["20260226",57300,374109],["20260227",56800,238134],["20260303",63800,1278165],["20260304",57000,1466575],["20260305",67200,822357],["20260306",71500,583983],["20260309",63200,806089],["20260310",74700,1678532],["20260311",89600,2862118],["20260312",84100,1484012],["20260313",84800,875415],["20260316",79200,693581],["20260317",77900,489091],["20260318",78300,425335],["20260319",78700,441599],["20260320",80900,627443],["20260323",73600,375164],["20260324",76400,283183],["20260325",88600,1370086],["20260326",81100,598732],["20260327",82400,468794],["20260330",78700,330061],["20260331",75000,773978],["20260401",94200,1627917],["20260402",86400,1225723],["20260403",89000,756106],["20260406",84500,548880],["20260407",82800,298219],["20260408",85100,589540],["20260409",85800,505753],["20260410",91900,990887],["20260413",93800,638965],["20260414",95700,578356],["20260415",96600,543991],["20260416",93400,489695],["20260417",93300,313380],["20260420",100800,772493],["20260421",99500,370703],["20260422",105500,598661],["20260423",100100,446417],["20260424",100200,290890],["20260427",93100,878536],["20260428",87800,777249],["20260429",91600,424961],["20260430",94300,423540],["20260504",98000,596904],["20260506",96400,508475],["20260507",100800,814252],["20260508",99700,471797],["20260511",104000,524650],["20260512",112500,1730124],["20260513",105300,736665],["20260514",108800,489012],["20260515",97100,640457],["20260518",96800,304672],["20260519",93900,385176],["20260520",91900,286764],["20260521",99100,357160],["20260522",104000,540180],["20260526",103200,382186],["20260527",99000,413705],["20260528",93100,502091],["20260529",90100,773989],["20260601",87600,572776],["20260602",82400,480541],["20260604",90900,565934],["20260605",82800,412499],["20260608",75700,365159],["20260609",77600,346657],["20260610",72800,550166],["20260611",74900,326747],["20260612",77000,473480],["20260615",79700,212157],["20260616",82800,392729],["20260617",78000,281435],["20260618",75000,267142],["20260619",73100,297235],["20260622",73500,209762],["20260623",65800,347371],["20260624",68100,263604],["20260625",65000,263842],["20260626",60600,295402],["20260629",63600,225751],["20260630",63200,119742],["20260701",64500,157089],["20260702",56200,271420],["20260703",57800,274859],["20260706",57900,245190],["20260707",54900,387922],["20260708",49400,385916],["20260709",49000,296973],["20260710",52100,727496],["20260713",47150,283257],["20260714",44750,432704],["20260715",51200,314679],["20260716",46250,177519],["20260720",41950,185016],["20260721",43550,192185],["20260722",44950,256741],["20260723",48200,287195],["20260724",45050,229883],["20260727",45450,163979],["20260728",40000,245102],["20260729",37050,401668],["20260730",35300,240091]],"detail_json":"https://aikstockdata.com/data/public/s/218410.json","page_url":"https://aikstockdata.com/s/218410.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."}}