{"schema_version":"1.0","@type":"Dataset","code":"071280","name_ko":"로체시스템즈","name":"로체시스템즈(071280) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",12690,42036],["20250723",12420,19933],["20250724",12380,16534],["20250725",12190,8593],["20250728",12530,19520],["20250729",12500,17759],["20250730",12830,63208],["20250731",13150,54911],["20250801",12470,44961],["20250804",12450,15879],["20250805",12250,29678],["20250806",11970,20979],["20250807",11930,26409],["20250808",11940,35172],["20250811",11960,16859],["20250812",12630,129440],["20250813",12740,47707],["20250814",12490,38468],["20250818",12240,449995],["20250819",11870,164364],["20250820",12250,110501],["20250821",11870,31298],["20250822",11830,27677],["20250825",11820,13731],["20250826",11920,26026],["20250828",12720,58832],["20250829",12960,68831],["20250901",12500,70438],["20250902",12700,27382],["20250903",12680,14030],["20250904",12740,26837],["20250905",12600,23093],["20250908",12650,27961],["20250909",12570,27128],["20250910",12940,51594],["20250911",12710,42930],["20250912",12980,84932],["20250915",13060,73841],["20250916",13270,79610],["20250917",12990,40463],["20250918",13420,91124],["20250919",13610,183658],["20250922",13580,69999],["20250923",13220,68834],["20250924",12940,45667],["20250925",12590,51913],["20250926",11900,73186],["20250929",12020,27059],["20250930",11870,38959],["20251001",12290,61640],["20251002",13200,249425],["20251010",13600,173875],["20251013",13550,80884],["20251014",12830,111654],["20251015",13110,90304],["20251016",13120,111104],["20251017",12300,247772],["20251020",12230,69762],["20251021",11910,445107],["20251022",11760,73189],["20251023",11470,76026],["20251024",11760,239707],["20251027",11660,67129],["20251028",11510,172231],["20251029",11260,87665],["20251030",11030,306794],["20251031",11140,56373],["20251103",11650,170852],["20251104",11660,106511],["20251105",10950,198185],["20251106",11800,158845],["20251107",11050,105617],["20251110",11170,29740],["20251111",11100,68422],["20251112",11120,42272],["20251113",10720,93420],["20251114",10040,94619],["20251117",10320,36089],["20251118",9910,34073],["20251119",9600,43580],["20251120",9850,153094],["20251121",9310,86659],["20251124",9190,316162],["20251125",9100,46050],["20251126",9240,69452],["20251127",9310,87579],["20251128",9210,70907],["20251201",9220,71459],["20251202",9220,32209],["20251203",9570,96021],["20251204",9270,78045],["20251205",9420,27178],["20251208",9230,35253],["20251209",9120,28952],["20251210",9450,129424],["20251211",9560,52168],["20251212",9570,33588],["20251215",9240,52777],["20251216",9050,35717],["20251217",9060,28059],["20251218",8960,24826],["20251219",8950,12346],["20251222",8960,96401],["20251223",8540,227869],["20251224",8340,400051],["20251226",8990,290998],["20251229",8840,71815],["20251230",8830,97683],["20260102",9140,75017],["20260105",9250,110389],["20260106",9300,91160],["20260107",8790,106637],["20260108",8460,65298],["20260109",8310,52179],["20260112",8480,58222],["20260113",8390,57083],["20260114",8500,46732],["20260115",8470,95383],["20260116",8210,96572],["20260119",8200,48539],["20260120",8380,87420],["20260121",10080,1594946],["20260122",9030,486537],["20260123",8800,244501],["20260126",9310,577718],["20260127",9310,127738],["20260128",9430,246808],["20260129",9460,173942],["20260130",9790,270693],["20260202",9990,340435],["20260203",10450,385917],["20260204",10440,123657],["20260205",9760,182607],["20260206",9570,85919],["20260209",11040,493296],["20260210",10900,226982],["20260211",10690,180077],["20260212",10410,163214],["20260213",10130,117028],["20260219",10130,127236],["20260220",9840,146151],["20260223",9960,114328],["20260224",9940,117562],["20260225",9820,121520],["20260226",10020,113704],["20260227",9730,130017],["20260303",9340,125007],["20260304",7830,178236],["20260305",8810,101151],["20260306",9100,64148],["20260309",8220,88686],["20260310",8810,62999],["20260311",9010,86911],["20260312",8720,160118],["20260313",8440,82382],["20260316",8380,31947],["20260317",8610,157235],["20260318",8720,51158],["20260319",8380,56360],["20260320",8400,54138],["20260323",7900,78273],["20260324",8020,78905],["20260325",8350,47187],["20260326",7980,59067],["20260327",7950,51326],["20260330",7590,49723],["20260331",7190,179412],["20260401",7870,81402],["20260402",7480,88888],["20260403",7500,41990],["20260406",7450,69695],["20260407",7480,39762],["20260408",7910,91845],["20260409",7800,30525],["20260410",8010,64937],["20260413",8100,70853],["20260414",8470,69736],["20260415",8690,127075],["20260416",9280,175201],["20260417",9310,92010],["20260420",9220,73461],["20260421",9290,64852],["20260422",9290,278091],["20260423",9370,115491],["20260424",10080,306965],["20260427",10000,192422],["20260428",9610,120824],["20260429",9560,61377],["20260430",9460,92057],["20260504",9450,171307],["20260506",10180,615928],["20260507",9840,196700],["20260508",9820,134712],["20260511",9790,220387],["20260512",9510,134607],["20260513",9510,130341],["20260514",9520,121973],["20260515",9240,142406],["20260518",8900,89965],["20260519",8780,63246],["20260520",8250,53979],["20260521",8910,88283],["20260522",9550,86155],["20260526",9610,142879],["20260527",8890,113254],["20260528",8430,113553],["20260529",8100,92343],["20260601",7800,104423],["20260602",7600,75501],["20260604",7510,246259],["20260605",6960,244222],["20260608",6260,195447],["20260609",6880,101959],["20260610",6730,62591],["20260611",7060,44789],["20260612",7530,82778],["20260615",7710,46404],["20260616",7540,63026],["20260617",7540,22937],["20260618",7220,42004],["20260619",7070,142353],["20260622",6940,37905],["20260623",6320,125837],["20260624",6410,55317],["20260625",6280,60608],["20260626",6030,84360],["20260629",6770,117578],["20260630",7750,363480],["20260701",7480,101816],["20260702",6700,94319],["20260703",7090,86481],["20260706",6870,70611],["20260707",6580,72372],["20260708",6140,97526],["20260709",6250,48705],["20260710",6910,61604],["20260713",6430,58999],["20260714",6360,92108],["20260715",6800,56196],["20260716",6470,22118],["20260720",6140,46595],["20260721",6190,73380],["20260722",6300,73009],["20260723",6890,93156],["20260724",6900,69655],["20260727",6820,61635],["20260728",6010,75690],["20260729",5330,214982],["20260730",5200,110821]],"detail_json":"https://aikstockdata.com/data/public/s/071280.json","page_url":"https://aikstockdata.com/s/071280.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."}}