{"schema_version":"1.0","@type":"Dataset","code":"108490","name_ko":"로보티즈","name":"로보티즈(108490) 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",83800,300765],["20250723",80500,387741],["20250724",79800,178047],["20250725",79900,155709],["20250728",80100,226765],["20250729",81000,287373],["20250730",81800,367498],["20250731",81900,174234],["20250801",77200,292540],["20250804",77200,192477],["20250805",82300,394627],["20250806",82100,201554],["20250807",85200,418649],["20250808",85000,266957],["20250811",88600,568885],["20250812",91000,1305982],["20250813",85500,526704],["20250814",86100,175707],["20250818",83600,156243],["20250819",80600,228049],["20250820",77300,313770],["20250821",75900,173279],["20250822",84400,892556],["20250825",100700,3514945],["20250826",103300,2365759],["20250828",93600,731444],["20250829",90900,1385250],["20250901",87900,1062152],["20250902",102900,5070411],["20250903",98700,2034272],["20250904",98500,838740],["20250905",98700,621452],["20250908",97200,645026],["20250909",96600,604514],["20250910",96800,868623],["20250911",99500,2135277],["20250912",100000,832127],["20250915",103500,1802596],["20250916",101800,592049],["20250917",100000,561469],["20250918",112100,5034116],["20250919",136200,7185347],["20250922",143600,4287617],["20250923",161600,3400644],["20250924",152100,2835935],["20250925",145900,1778453],["20250926",149000,3666563],["20250929",156100,1841821],["20250930",160700,2656844],["20251001",164000,1789519],["20251002",156800,1163740],["20251010",191300,4524542],["20251013",192100,1660021],["20251014",185300,3469022],["20251015",202500,2337088],["20251016",196400,1063102],["20251017",192200,949250],["20251020",198000,961701],["20251021",186700,1065213],["20251022",186500,677795],["20251023",187000,1790353],["20251024",192900,1790296],["20251027",191700,583498],["20251028",191400,832404],["20251029",206500,2400878],["20251030",222500,2885870],["20251031",220500,1469353],["20251103",274500,2690324],["20251104",269000,2036680],["20251105",242500,1508378],["20251106",216000,1361145],["20251107",221000,1524310],["20251110",223000,726118],["20251111",232000,1114753],["20251112",224000,648977],["20251113",232000,592312],["20251114",219000,329573],["20251117",206500,667747],["20251118",204000,566891],["20251119",208000,763400],["20251120",201500,536141],["20251121",191800,477026],["20251124",206500,896001],["20251125",195000,464935],["20251126",202000,387809],["20251127",212500,819351],["20251128",233500,1553205],["20251201",231000,1212700],["20251202",250000,1786581],["20251203",255500,859265],["20251204",288000,3059116],["20251205",283000,2411463],["20251208",287500,915707],["20251209",283500,629135],["20251210",284000,462831],["20251211",301500,2023943],["20251212",302500,834879],["20251215",313000,1165274],["20251216",291500,764487],["20251217",276500,659270],["20251218",267000,652169],["20251219",280500,717609],["20251222",280500,551863],["20251223",279000,669376],["20251224",268000,482457],["20251226",268500,494672],["20251229",267500,441277],["20251230",261000,380824],["20260102",269500,369001],["20260105",262500,353665],["20260106",249000,528086],["20260107",254500,588628],["20260108",242000,387958],["20260109",242000,266747],["20260112",238500,311724],["20260113",248000,358273],["20260114",250000,400610],["20260115",271000,939485],["20260116",257500,567953],["20260119",270500,622151],["20260120",261500,621652],["20260121",256000,423906],["20260122",245500,496230],["20260123",248500,419170],["20260126",280500,1886879],["20260127",290000,918840],["20260128",307000,1026041],["20260129",328500,1432484],["20260130",338500,1139113],["20260202",307500,569551],["20260203",322000,306735],["20260204",314500,275533],["20260205",289000,324994],["20260206",273000,280753],["20260209",277500,224019],["20260210",276000,283122],["20260211",281500,168524],["20260212",284500,167794],["20260213",271500,200644],["20260219",284000,251938],["20260220",279500,103770],["20260223",272500,173176],["20260224",277000,117911],["20260225",288000,204314],["20260226",296500,342316],["20260227",288500,189010],["20260303",258000,398975],["20260304",207500,492149],["20260305",235000,306731],["20260306",250500,237481],["20260309",233000,157218],["20260310",258500,326817],["20260311",249000,267785],["20260312",256500,173223],["20260313",258500,223275],["20260316",249000,115563],["20260317",252000,117542],["20260318",263000,98931],["20260319",267000,239870],["20260320",261000,456247],["20260323",238000,182593],["20260324",259000,180239],["20260325",257500,131518],["20260326",245500,128902],["20260327",255000,158141],["20260330",241500,95113],["20260331",241000,200416],["20260401",267000,258493],["20260402",254000,312658],["20260403",246000,235462],["20260406",241500,157496],["20260407",233000,199219],["20260408",256000,202071],["20260409",249000,139925],["20260410",245500,103966],["20260413",236500,123284],["20260414",247500,144792],["20260415",262500,188708],["20260416",271500,278665],["20260417",273000,142001],["20260420",286000,397940],["20260421",287000,321356],["20260422",276000,191170],["20260423",267000,217236],["20260424",292500,485222],["20260427",348000,1338630],["20260428",326500,428261],["20260429",328500,410650],["20260430",316500,311471],["20260504",313500,203707],["20260506",310000,274742],["20260507",302000,223444],["20260508",334500,726318],["20260511",377500,1007194],["20260512",345000,815608],["20260513",355500,397490],["20260514",341000,254981],["20260515",328500,531033],["20260518",306000,345034],["20260519",274000,365675],["20260520",258500,256016],["20260521",303500,285797],["20260522",304500,151329],["20260526",313000,145692],["20260527",302500,221233],["20260528",292500,206810],["20260529",325500,396842],["20260601",402500,1380451],["20260602",405000,1077137],["20260604",343500,449635],["20260605",320500,322728],["20260608",289500,264960],["20260609",290000,254629],["20260610",274500,164067],["20260611",286500,203444],["20260612",330000,782457],["20260615",332000,184006],["20260616",314000,197467],["20260617",308500,114226],["20260618",300500,138176],["20260619",287000,243135],["20260622",289000,124387],["20260623",254500,218141],["20260624",255500,218962],["20260625",256000,195710],["20260626",232000,214135],["20260629",253000,209830],["20260630",260000,185909],["20260701",251500,149252],["20260702",227000,133127],["20260703",227500,160487],["20260706",225500,105998],["20260707",212000,148275],["20260708",194400,217347],["20260709",204000,216592],["20260710",218000,118075],["20260713",206000,165265],["20260714",195500,144918],["20260715",222500,133980],["20260716",199900,128666],["20260720",184200,111826],["20260721",197000,184606],["20260722",219500,469561],["20260723",216500,245499],["20260724",191400,174803],["20260727",201000,141456],["20260728",180600,124563],["20260729",173400,329794],["20260730",158400,245060]],"detail_json":"https://aikstockdata.com/data/public/s/108490.json","page_url":"https://aikstockdata.com/s/108490.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."}}