{"schema_version":"1.0","@type":"Dataset","code":"025620","name_ko":"차AI헬스케어","name":"차AI헬스케어(025620) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",7620,42552],["20250723",7500,29611],["20250724",7390,21559],["20250725",7300,13201],["20250728",7450,17501],["20250729",7330,10562],["20250730",7390,21647],["20250731",7640,106421],["20250801",7470,22316],["20250804",7450,9919],["20250805",8100,135476],["20250806",8190,62763],["20250807",8320,29937],["20250808",7990,19324],["20250811",8250,31513],["20250812",7970,15949],["20250813",7910,19455],["20250814",7810,34192],["20250818",7650,12155],["20250819",7630,23807],["20250820",7450,14794],["20250821",7520,16715],["20250822",7800,17400],["20250825",7070,64693],["20250826",7280,21515],["20250827",7310,29562],["20250828",7130,20697],["20250829",6930,30444],["20250901",7660,183588],["20250902",8100,87996],["20250903",7740,54159],["20250904",7720,37657],["20250905",7910,20487],["20250908",8500,156985],["20250909",8190,27474],["20250910",8410,48156],["20250911",8740,111660],["20250912",9010,102691],["20250915",8300,88480],["20250916",8270,35593],["20250917",8530,33575],["20250918",8460,58243],["20250919",8120,56760],["20250922",7910,47715],["20250923",7910,20607],["20250924",8060,35144],["20250925",8310,50794],["20250926",8100,43870],["20250929",9010,275708],["20250930",11710,2114004],["20251001",15220,185461],["20251002",13990,5983374],["20251010",12950,497003],["20251013",12550,208634],["20251014",12000,137808],["20251015",12930,201151],["20251016",13650,477822],["20251017",15000,637141],["20251020",16540,396505],["20251021",16040,160330],["20251022",13710,478953],["20251023",14210,311939],["20251024",14560,97126],["20251027",14160,98615],["20251028",15000,168392],["20251029",13930,104270],["20251030",13570,132809],["20251031",13400,46022],["20251103",13170,49183],["20251104",12780,74169],["20251105",13130,56551],["20251106",12950,31095],["20251107",12840,49795],["20251110",13040,18725],["20251111",12880,21283],["20251112",13410,50974],["20251113",14260,56674],["20251114",13500,34656],["20251117",13010,32021],["20251118",13460,35896],["20251119",13890,48810],["20251120",12630,169250],["20251121",12700,76425],["20251124",12080,46493],["20251125",11550,43947],["20251126",11800,19132],["20251127",11520,21725],["20251128",11530,31502],["20251201",11300,27989],["20251202",11900,39401],["20251203",12100,30695],["20251204",12430,35744],["20251205",14110,188834],["20251208",13310,89721],["20251209",13750,70254],["20251210",13200,38868],["20251211",12800,53464],["20251212",12650,20336],["20251215",12300,16947],["20251216",12110,40173],["20251217",11920,11575],["20251218",11920,16206],["20251219",11220,123009],["20251222",10810,41380],["20251223",10520,25396],["20251224",10820,33415],["20251226",10450,24307],["20251229",10700,16391],["20251230",10660,8860],["20260102",10900,24993],["20260105",10710,22291],["20260106",10110,46330],["20260107",10120,44993],["20260108",10010,25803],["20260109",10220,13499],["20260112",10660,29606],["20260113",10510,22568],["20260114",10620,20306],["20260115",10550,15638],["20260116",11100,58882],["20260119",10690,39647],["20260120",10830,47903],["20260121",10480,29563],["20260122",10410,22549],["20260123",10720,33212],["20260126",11150,63915],["20260127",10940,56663],["20260128",10680,56688],["20260129",12690,2145081],["20260130",12730,225920],["20260202",12210,206845],["20260203",12290,119885],["20260204",12540,60113],["20260205",11920,59856],["20260206",11460,55302],["20260209",11950,51274],["20260210",11950,26229],["20260211",11470,46393],["20260212",11300,58195],["20260213",10850,47227],["20260219",10930,61823],["20260220",10930,34412],["20260223",10850,30009],["20260224",10970,29411],["20260225",10930,30010],["20260226",10490,52087],["20260227",10350,31284],["20260303",9900,49625],["20260304",8800,75800],["20260305",9540,35664],["20260306",9570,16839],["20260309",8920,32050],["20260310",9110,15263],["20260311",9490,14840],["20260312",9440,11205],["20260313",9600,4233],["20260316",9400,8451],["20260317",9420,6874],["20260318",9360,5917],["20260319",9110,15042],["20260320",9570,8566],["20260323",9180,8878],["20260324",9250,5500],["20260325",9220,10078],["20260326",9300,14759],["20260327",9180,7862],["20260330",9190,7235],["20260331",9000,8455],["20260401",9250,14940],["20260402",9080,11558],["20260403",8840,11558],["20260406",8730,9402],["20260407",8890,18835],["20260408",9430,12552],["20260409",9450,9600],["20260410",9500,7992],["20260413",9290,5789],["20260414",9440,8860],["20260415",9350,17726],["20260416",9710,14236],["20260417",9660,16638],["20260420",9350,12360],["20260421",9060,31384],["20260422",8950,27499],["20260423",8870,18175],["20260424",9010,19241],["20260427",8960,17096],["20260428",8820,27845],["20260429",8870,6428],["20260430",8650,29669],["20260504",8470,24457],["20260506",8010,45980],["20260507",7870,15325],["20260508",8000,17463],["20260511",7710,17030],["20260512",7500,23761],["20260513",7490,10591],["20260514",7440,16457],["20260515",7240,16695],["20260518",6960,22146],["20260519",6840,19919],["20260520",6950,13726],["20260521",7140,17644],["20260522",7540,19788],["20260526",7550,15299],["20260527",7600,17672],["20260528",7210,15830],["20260529",6750,21445],["20260601",6300,23512],["20260602",6150,13720],["20260604",6320,22372],["20260605",6480,16029],["20260608",6470,12893],["20260609",6590,14849],["20260610",6190,11865],["20260611",6310,30698],["20260612",6420,8880],["20260615",6440,4732],["20260616",6380,24570],["20260617",6530,19097],["20260618",6320,9758],["20260619",5950,16219],["20260622",5770,6564],["20260623",7500,104807],["20260624",7500,921882],["20260625",6030,270439],["20260626",5700,135655],["20260629",7410,150508],["20260630",7090,273941],["20260701",6960,122648],["20260702",6880,134447],["20260703",7210,160669],["20260706",6680,40791],["20260707",7060,116467],["20260708",6970,48002],["20260709",6760,47030],["20260710",7060,19178],["20260713",6170,67457],["20260714",5920,45382],["20260715",5980,37014],["20260716",5360,56265],["20260720",4905,27506],["20260721",4360,104459],["20260722",4305,27653],["20260723",4445,15098],["20260724",4320,21347],["20260727",4350,15917],["20260728",4080,24652],["20260729",3925,23107],["20260730",3940,8633]],"detail_json":"https://aikstockdata.com/data/public/s/025620.json","page_url":"https://aikstockdata.com/s/025620.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."}}