{"schema_version":"1.0","@type":"Dataset","code":"474610","name_ko":"RF시스템즈","name":"RF시스템즈(474610) 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",4355,101373],["20250723",4280,95620],["20250724",4245,56824],["20250725",4275,64885],["20250728",4380,3065307],["20250729",4695,3108618],["20250730",4505,554506],["20250731",4420,371297],["20250801",4160,393080],["20250804",4250,158584],["20250805",4320,127190],["20250806",4405,152356],["20250807",4370,128230],["20250808",4280,182014],["20250811",4275,86359],["20250812",4155,159764],["20250813",4115,123137],["20250814",4110,116932],["20250818",4225,77685],["20250819",4305,231264],["20250820",4225,105955],["20250821",4300,132484],["20250822",4530,280605],["20250825",4545,160941],["20250826",4450,137937],["20250828",4460,134304],["20250829",4390,107608],["20250901",4340,102943],["20250902",4425,76300],["20250903",4455,58836],["20250904",4450,82643],["20250905",4520,126333],["20250908",4700,342256],["20250909",4800,298767],["20250910",4850,258798],["20250911",5040,583966],["20250912",5020,265987],["20250915",4975,198482],["20250916",5270,706801],["20250917",5270,365478],["20250918",5240,171990],["20250919",5240,112046],["20250922",5540,513639],["20250923",5470,388137],["20250924",5010,570080],["20250925",4945,184953],["20250926",4735,195919],["20250929",4820,102825],["20250930",5060,207677],["20251001",5110,129965],["20251002",5080,96011],["20251010",4960,235288],["20251013",4910,125427],["20251014",4700,199209],["20251015",5040,125075],["20251016",4865,129993],["20251017",4685,155766],["20251020",4900,180373],["20251021",4900,118449],["20251023",4750,111004],["20251024",4750,64109],["20251027",4715,108934],["20251028",4780,99424],["20251029",4900,265399],["20251030",4710,382379],["20251031",4610,170293],["20251103",4570,180776],["20251104",4510,175587],["20251105",4390,306577],["20251106",4385,124087],["20251107",4300,115145],["20251110",4300,93135],["20251111",4165,162781],["20251112",4295,111877],["20251113",4300,77044],["20251114",4200,119296],["20251117",4235,66048],["20251118",4065,99387],["20251119",4055,92669],["20251120",4135,44948],["20251121",4050,75053],["20251124",3950,101620],["20251125",3900,82356],["20251126",3960,44016],["20251128",4010,66200],["20251201",3955,93605],["20251202",3965,39559],["20251203",4025,48182],["20251204",3920,89311],["20251205",3960,47495],["20251208",4245,407419],["20251209",4150,81516],["20251210",4140,91257],["20251211",4210,73930],["20251212",4255,96283],["20251215",4400,183430],["20251216",4315,104661],["20251217",4400,122055],["20251218",4305,123029],["20251219",4965,1742647],["20251222",5000,565497],["20251223",4820,292184],["20251224",4885,212841],["20251226",4920,199940],["20251229",4910,180087],["20251230",4765,126681],["20260102",5080,208558],["20260105",5030,249808],["20260106",5300,567483],["20260107",5400,251125],["20260108",5260,668984],["20260109",5260,227604],["20260112",5720,821648],["20260113",5930,490411],["20260114",5620,310129],["20260115",5600,196616],["20260116",5340,205979],["20260119",5630,234533],["20260120",6150,952759],["20260121",5880,426541],["20260122",5780,267906],["20260123",5750,182734],["20260126",6130,411317],["20260127",6060,136986],["20260128",6110,205728],["20260129",7200,2486918],["20260130",7890,1373601],["20260202",8220,1248835],["20260203",8790,513398],["20260204",8120,679520],["20260205",7700,364678],["20260206",7730,542288],["20260209",7360,881822],["20260210",7350,309194],["20260211",7310,1134615],["20260212",7280,384160],["20260213",7180,234774],["20260219",7270,363486],["20260220",7670,631997],["20260223",6800,706739],["20260224",6620,387907],["20260225",6620,243294],["20260226",6530,251930],["20260227",6380,320280],["20260303",6940,2343777],["20260304",5560,1524195],["20260305",6320,650044],["20260306",7380,4708018],["20260309",7410,2116654],["20260310",7570,2002905],["20260311",8250,2692608],["20260312",8140,735339],["20260313",10100,5681769],["20260316",10910,13839333],["20260317",10210,1972396],["20260318",10020,1702094],["20260319",10000,1423714],["20260320",9450,1093945],["20260323",8760,725052],["20260324",9100,778971],["20260325",11020,3607669],["20260326",10650,1268103],["20260327",11360,2693717],["20260330",11000,730331],["20260331",10030,817390],["20260401",11780,1938079],["20260402",10630,912348],["20260403",12150,3577106],["20260406",12260,1500854],["20260407",11270,715027],["20260408",10950,878438],["20260409",11230,1370400],["20260410",11680,758386],["20260413",14400,4375886],["20260414",14850,1436608],["20260415",14060,881381],["20260416",13210,694694],["20260417",14950,2091363],["20260420",15770,1316308],["20260421",15000,656405],["20260422",15980,2124403],["20260423",15500,727199],["20260424",15100,339029],["20260427",14210,808998],["20260428",13390,734031],["20260429",13250,526462],["20260430",13950,680949],["20260504",14710,811747],["20260506",14010,642332],["20260507",13540,518392],["20260508",12430,868070],["20260511",12170,649299],["20260512",11920,704285],["20260513",11300,349518],["20260514",11650,254683],["20260515",12210,601971],["20260518",12180,290516],["20260519",12830,466040],["20260520",12710,233593],["20260521",12590,272910],["20260522",13610,399272],["20260526",14520,624045],["20260527",13020,442253],["20260528",12670,264370],["20260529",10530,545379],["20260601",9970,365911],["20260602",9460,243192],["20260604",10220,230243],["20260605",9540,100032],["20260608",8590,247669],["20260609",8630,171526],["20260610",8490,260194],["20260611",8180,302446],["20260612",8150,211100],["20260615",8340,190773],["20260616",9640,1778276],["20260617",9700,2296223],["20260618",9010,504614],["20260619",8040,501458],["20260622",7700,259978],["20260623",7040,323175],["20260624",7300,199187],["20260625",6930,157498],["20260626",6480,273428],["20260629",7170,166099],["20260630",7130,59910],["20260701",7630,142621],["20260702",6920,89336],["20260703",7030,78265],["20260706",6960,46345],["20260707",6600,106391],["20260708",5990,150590],["20260709",6010,125893],["20260710",6550,110983],["20260713",5980,113305],["20260714",5710,166471],["20260715",6110,111097],["20260716",5900,82998],["20260720",5710,77117],["20260721",5570,89120],["20260722",5650,82037],["20260723",6320,154388],["20260724",6220,204888],["20260727",6040,86609],["20260728",5570,91375],["20260729",4970,173793],["20260730",4995,110006]],"detail_json":"https://aikstockdata.com/data/public/s/474610.json","page_url":"https://aikstockdata.com/s/474610.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."}}