{"schema_version":"1.0","@type":"Dataset","code":"377450","name_ko":"리파인","name":"리파인(377450) 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",18040,192463],["20250723",18600,149975],["20250724",18450,172435],["20250725",17990,171516],["20250728",17960,193154],["20250729",17980,206018],["20250730",17800,98115],["20250731",17470,72782],["20250801",16380,189446],["20250804",16760,56202],["20250805",16640,35411],["20250806",17290,70814],["20250807",16940,34947],["20250808",16390,126102],["20250811",16100,51744],["20250812",15430,144042],["20250813",15910,146791],["20250814",16270,66481],["20250818",16270,41309],["20250819",17060,168760],["20250820",16660,63108],["20250821",16320,52916],["20250822",16600,54067],["20250825",16820,33512],["20250826",16860,26595],["20250828",16620,36735],["20250829",16460,24056],["20250901",16120,71608],["20250902",16560,34153],["20250903",16440,34959],["20250904",17320,155140],["20250905",17220,58139],["20250908",16370,77588],["20250909",16460,53410],["20250910",17700,302906],["20250911",17700,166294],["20250912",17020,224490],["20250915",16890,91537],["20250916",16600,83783],["20250917",15800,126143],["20250918",15260,139700],["20250919",15100,51032],["20250922",14960,43187],["20250923",15190,43372],["20250924",14220,247396],["20250925",14480,124544],["20250926",14140,57058],["20250929",14200,69273],["20250930",14100,36058],["20251001",14000,46842],["20251002",13720,74267],["20251010",13750,62751],["20251013",13980,75052],["20251014",13480,38105],["20251015",13590,34170],["20251016",13180,38624],["20251017",12890,47478],["20251020",12790,60907],["20251021",12810,38595],["20251023",12590,34849],["20251024",12540,46736],["20251027",13050,59186],["20251028",12990,40543],["20251029",12670,41662],["20251030",12610,40509],["20251031",12370,37543],["20251103",12070,57578],["20251104",11990,49027],["20251105",11870,126543],["20251106",11880,43390],["20251107",11690,43844],["20251110",12390,62012],["20251111",11910,50540],["20251112",12180,31597],["20251113",12510,25550],["20251114",12210,59777],["20251117",12430,40875],["20251118",12310,17360],["20251119",12670,42503],["20251120",12510,42361],["20251121",12200,25136],["20251124",12220,11778],["20251125",12650,23958],["20251126",13020,30310],["20251128",13200,22041],["20251201",13660,45213],["20251202",13700,33377],["20251203",14240,39727],["20251204",13760,21996],["20251205",13640,18430],["20251208",13320,20631],["20251209",13500,9220],["20251210",13320,8995],["20251211",13360,29598],["20251212",13520,7698],["20251215",13090,21457],["20251216",13080,18886],["20251217",13210,7604],["20251218",12920,8841],["20251219",12900,9604],["20251222",12830,14437],["20251223",12650,14865],["20251224",12500,17417],["20251226",12440,21932],["20251229",12550,5734],["20251230",12330,7047],["20260102",12760,20324],["20260105",12460,23135],["20260106",12480,8824],["20260107",12180,45953],["20260108",12470,27394],["20260109",12300,9967],["20260112",12340,15797],["20260113",12680,33569],["20260114",12480,22258],["20260115",12400,34034],["20260116",12520,18661],["20260119",12530,21132],["20260120",12410,60477],["20260121",12600,21404],["20260122",12420,17620],["20260123",12510,18972],["20260126",12300,44746],["20260127",12110,59968],["20260128",11730,74845],["20260129",11810,40205],["20260130",12090,49292],["20260202",12060,42068],["20260203",12090,54124],["20260204",12000,37186],["20260205",11960,29946],["20260206",11990,60259],["20260209",12030,31415],["20260210",12020,28274],["20260211",12070,21550],["20260212",11960,33263],["20260213",12000,24708],["20260219",11980,43365],["20260220",12100,45467],["20260223",13630,180877],["20260224",13070,83849],["20260225",13120,65103],["20260226",12760,78923],["20260227",12500,50670],["20260303",12150,28913],["20260304",11140,101310],["20260305",11660,65023],["20260306",11850,32410],["20260309",11220,49658],["20260310",11670,30642],["20260311",11620,38379],["20260312",12010,18893],["20260313",12330,32570],["20260316",12630,28433],["20260317",12050,29509],["20260318",12080,30740],["20260319",11950,18420],["20260320",11960,29599],["20260323",11530,29121],["20260324",11380,78060],["20260325",11790,30750],["20260326",11810,45906],["20260327",11750,34534],["20260330",11810,27492],["20260331",11330,37263],["20260401",11370,24537],["20260402",11150,50920],["20260403",11090,46292],["20260406",11040,32837],["20260407",10810,36776],["20260408",11240,32480],["20260409",11400,31280],["20260410",11520,28193],["20260413",11840,32286],["20260414",12110,52056],["20260415",12210,31746],["20260416",12270,26755],["20260417",12230,15289],["20260420",12150,24013],["20260421",12050,33026],["20260422",11920,23578],["20260423",11660,35291],["20260424",11920,15252],["20260427",11850,26177],["20260428",12580,67096],["20260429",12400,47961],["20260430",12700,53023],["20260504",12560,57715],["20260506",12000,92653],["20260507",11950,28466],["20260508",11900,10323],["20260511",11500,53054],["20260512",11000,52347],["20260513",10770,50707],["20260514",11250,36643],["20260515",11130,34675],["20260518",10800,35883],["20260519",10910,25429],["20260520",10560,43895],["20260521",10750,36923],["20260522",10630,41806],["20260526",10320,41688],["20260527",10270,55319],["20260528",10450,40128],["20260529",10020,68517],["20260601",10040,74288],["20260602",10020,52873],["20260604",10190,53399],["20260605",10090,43416],["20260608",9410,95158],["20260609",9510,24235],["20260610",9370,27962],["20260611",9550,7757],["20260612",9550,19911],["20260615",9600,9938],["20260616",9520,17675],["20260617",9760,27714],["20260618",9360,21132],["20260619",9120,49602],["20260622",9100,25161],["20260623",8930,31427],["20260624",8930,38604],["20260625",8900,11703],["20260626",8610,45091],["20260629",9080,24070],["20260630",9010,16464],["20260701",9020,9637],["20260702",9030,19992],["20260703",9130,21696],["20260706",9460,15582],["20260707",9460,41030],["20260708",10260,175218],["20260709",10000,29268],["20260710",10180,19108],["20260713",9930,39160],["20260714",9980,15402],["20260715",10440,21498],["20260716",10470,20071],["20260720",10160,43771],["20260721",10970,80012],["20260722",11360,59008],["20260723",11820,100764],["20260724",11860,25231],["20260727",11780,31185],["20260728",11270,32754],["20260729",10490,67767],["20260730",11980,116869]],"detail_json":"https://aikstockdata.com/data/public/s/377450.json","page_url":"https://aikstockdata.com/s/377450.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."}}