{"schema_version":"1.0","@type":"Dataset","code":"327260","name_ko":"RF머트리얼즈","name":"RF머트리얼즈(327260) 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",5800,12053],["20250723",5810,11969],["20250724",5720,11275],["20250725",5700,12409],["20250728",6310,2714415],["20250729",6270,745470],["20250730",6470,927659],["20250731",6540,107117],["20250801",6680,139713],["20250804",6700,124553],["20250805",6580,85878],["20250806",6530,62132],["20250807",6760,117347],["20250808",6530,81005],["20250811",6340,89587],["20250812",6580,121570],["20250813",6580,51382],["20250814",6470,32955],["20250818",6510,33898],["20250819",6160,52693],["20250820",6140,30490],["20250821",6190,18724],["20250822",6100,19392],["20250825",6340,26137],["20250826",6440,27083],["20250828",6720,39917],["20250829",7070,191370],["20250901",6950,82412],["20250902",6870,46677],["20250903",6920,25600],["20250904",7350,129749],["20250905",7880,158267],["20250908",8360,898992],["20250909",9200,1360200],["20250910",10600,1326646],["20250911",11930,1280728],["20250912",12690,448721],["20250915",12040,203180],["20250916",12840,144367],["20250917",13160,145096],["20250918",12780,126125],["20250919",13460,215581],["20250922",14260,226137],["20250923",13950,271221],["20250924",14080,217853],["20250925",14410,159722],["20250926",13530,102464],["20250929",15470,325379],["20250930",15930,166269],["20251001",15800,218012],["20251002",16790,388964],["20251010",16680,225347],["20251013",15620,165346],["20251014",16500,843393],["20251015",19150,505833],["20251016",18150,303908],["20251017",18890,307800],["20251020",18330,150723],["20251021",18390,188515],["20251023",19300,289875],["20251024",18730,169951],["20251027",18740,345185],["20251028",19860,268462],["20251029",18920,274695],["20251030",18000,247199],["20251031",16850,533368],["20251103",17190,233327],["20251104",17200,234821],["20251105",17850,354251],["20251106",20100,645890],["20251107",17950,228521],["20251110",18920,133062],["20251111",19320,161456],["20251112",18100,119104],["20251113",17860,112308],["20251114",16880,95301],["20251117",17770,125806],["20251118",17100,271288],["20251119",16180,112595],["20251120",17810,287956],["20251121",16160,197107],["20251124",15650,108414],["20251125",18120,807081],["20251126",17930,243790],["20251128",20800,465887],["20251201",20050,233107],["20251202",20750,156491],["20251203",21750,249429],["20251204",18830,201570],["20251205",18380,217759],["20251208",17960,183503],["20251209",19190,134722],["20251210",20500,234926],["20251211",19500,98729],["20251212",20800,103806],["20251215",20050,72816],["20251216",20150,84931],["20251217",21300,100445],["20251218",20500,162588],["20251219",21450,296053],["20251222",26300,1132439],["20251223",24800,275716],["20251224",24000,156854],["20251226",23300,159888],["20251229",23100,164825],["20251230",22850,136118],["20260102",25550,299069],["20260105",25350,166622],["20260106",24300,149701],["20260107",24850,562935],["20260108",23600,220459],["20260109",23650,284923],["20260112",24350,198837],["20260113",24150,169968],["20260114",24700,197411],["20260115",24350,164127],["20260116",23850,176616],["20260119",22600,292610],["20260120",23300,440376],["20260121",24700,239464],["20260122",25400,282344],["20260123",28600,444167],["20260126",31850,629766],["20260127",30700,265126],["20260128",31750,329966],["20260129",33400,243827],["20260130",32700,240911],["20260202",33200,251219],["20260203",37800,361919],["20260204",38950,377706],["20260205",38650,247301],["20260206",37200,222537],["20260209",40350,286754],["20260210",40900,154163],["20260211",41800,159574],["20260212",43100,281936],["20260213",39400,270902],["20260219",38500,344970],["20260220",45000,448930],["20260223",46250,277474],["20260224",43000,242534],["20260225",42350,262091],["20260226",42250,194258],["20260227",42800,126536],["20260303",51500,1004963],["20260304",42300,727690],["20260305",48650,288228],["20260306",51900,406449],["20260309",46800,377298],["20260310",60800,1043519],["20260311",66500,1181330],["20260312",64400,355772],["20260313",68800,402245],["20260316",65000,248960],["20260317",56300,759250],["20260318",55700,423075],["20260319",60500,857849],["20260320",73900,816034],["20260323",63200,353194],["20260324",62000,273395],["20260325",70600,349099],["20260326",68500,182543],["20260327",68000,207493],["20260330",70000,213992],["20260331",61900,240409],["20260401",69600,300746],["20260402",68900,214639],["20260403",76400,336846],["20260406",79500,387101],["20260407",73800,222508],["20260408",71800,775907],["20260409",75700,620118],["20260410",92700,732426],["20260413",89200,481500],["20260414",101800,496409],["20260415",97000,402578],["20260416",96200,358312],["20260417",100900,494515],["20260420",106800,444364],["20260421",107300,215698],["20260422",101600,228456],["20260423",89500,863885],["20260424",92300,321488],["20260427",92300,383171],["20260428",89100,485251],["20260429",87400,275790],["20260430",93300,509136],["20260504",108600,709687],["20260506",112000,511512],["20260507",119500,461117],["20260508",113600,286065],["20260511",116600,240985],["20260512",118700,346475],["20260513",117700,245679],["20260514",110400,156587],["20260515",100800,255722],["20260518",99400,156235],["20260519",93800,144597],["20260520",94500,150704],["20260521",88100,399263],["20260522",96700,318179],["20260526",97400,204226],["20260527",86000,350226],["20260528",80700,338823],["20260529",78600,223110],["20260601",73000,394414],["20260602",75300,220596],["20260604",79000,373208],["20260605",76600,117432],["20260608",68000,182206],["20260609",71100,160323],["20260610",60700,484268],["20260611",65000,167603],["20260612",66600,143198],["20260615",67400,119176],["20260616",67600,166970],["20260617",65000,158152],["20260618",63000,107520],["20260619",62600,117039],["20260622",62300,105121],["20260623",55400,222786],["20260624",57200,148313],["20260625",54600,107641],["20260626",52000,177814],["20260629",56200,148235],["20260630",53000,241204],["20260701",57600,180488],["20260702",48750,188020],["20260703",49500,121256],["20260706",47300,76328],["20260707",46600,126326],["20260708",42900,124729],["20260709",44650,96418],["20260710",52200,333743],["20260713",49450,230432],["20260714",45700,159169],["20260715",52400,172216],["20260716",46000,120509],["20260720",43850,89565],["20260721",47450,103492],["20260722",47200,251299],["20260723",52500,333979],["20260724",22450,401091],["20260727",23700,619259],["20260728",20900,221695],["20260729",18150,280113],["20260730",17220,152963]],"detail_json":"https://aikstockdata.com/data/public/s/327260.json","page_url":"https://aikstockdata.com/s/327260.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."}}