{"schema_version":"1.0","@type":"Dataset","code":"277810","name_ko":"레인보우로보틱스","name":"레인보우로보틱스(277810) 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",269500,82895],["20250723",268000,70480],["20250724",266000,52690],["20250725",267000,52402],["20250728",267500,78243],["20250729",269000,100947],["20250730",281000,312367],["20250731",277000,92053],["20250801",260000,166364],["20250804",261500,72627],["20250805",271500,153758],["20250806",275000,92110],["20250807",279000,97058],["20250808",278500,88122],["20250811",278500,64843],["20250812",272000,100774],["20250813",270000,64661],["20250814",272500,51090],["20250818",266000,67304],["20250819",261000,69175],["20250820",253500,102869],["20250821",254000,43476],["20250822",263000,76822],["20250825",289500,740312],["20250826",287000,253594],["20250828",278000,158769],["20250829",273500,91113],["20250901",268000,108849],["20250902",275500,95259],["20250903",275500,55271],["20250904",279500,72475],["20250905",276500,44017],["20250908",276500,72779],["20250909",278500,72079],["20250910",288000,335914],["20250911",289000,120435],["20250912",294500,181130],["20250915",299000,235430],["20250916",290000,198165],["20250917",285000,105092],["20250918",296000,181271],["20250919",310000,533606],["20250922",314500,282018],["20250923",307000,182066],["20250924",293500,208047],["20250925",319500,1158247],["20250926",314000,379883],["20250929",313000,160166],["20250930",309000,188344],["20251001",307500,108951],["20251002",307500,100671],["20251010",329500,422164],["20251013",344000,469504],["20251014",337000,457161],["20251015",348500,239506],["20251016",343500,212933],["20251017",331500,209321],["20251020",353500,310858],["20251021",339500,245420],["20251023",332500,126472],["20251024",339000,130239],["20251027",342000,143923],["20251028",343000,225144],["20251029",345000,140729],["20251030",352000,284657],["20251031",436500,2078619],["20251103",485500,1595013],["20251104",494500,777221],["20251105",458000,617957],["20251106",418500,465080],["20251107",404500,377949],["20251110",404500,240075],["20251111",399500,233964],["20251112",394000,122476],["20251113",401500,144240],["20251114",378500,151842],["20251117",379000,101226],["20251118",375500,241833],["20251119",384000,342299],["20251120",391000,139228],["20251121",365500,122649],["20251124",366000,102203],["20251125",361500,93040],["20251126",373500,92138],["20251128",435000,656602],["20251201",425500,413064],["20251202",444500,240834],["20251203",444500,142176],["20251204",472500,739600],["20251205",438500,489344],["20251208",445500,199670],["20251209",459000,274063],["20251210",471500,232443],["20251211",470000,274438],["20251212",479000,195051],["20251215",478500,203397],["20251216",460000,211747],["20251217",447000,150402],["20251218",434500,174366],["20251219",450500,203410],["20251222",472500,254746],["20251223",502000,933866],["20251224",482500,216359],["20251226",473500,210295],["20251229",475500,133722],["20251230",470500,139105],["20260102",493500,237115],["20260105",476500,292926],["20260106",460000,333732],["20260107",466000,332139],["20260108",447000,264111],["20260109",445000,138950],["20260112",444000,140609],["20260113",453500,127339],["20260114",459000,160463],["20260115",519000,1114805],["20260116",493000,422017],["20260119",516000,398317],["20260120",523000,634391],["20260121",514000,309385],["20260122",501000,240086],["20260123",539000,647142],["20260126",679000,1791092],["20260127",650000,566453],["20260128",695000,793304],["20260129",760000,793325],["20260130",728000,424541],["20260202",712000,398858],["20260203",756000,404305],["20260204",757000,162705],["20260205",711000,225433],["20260206",658000,313432],["20260209",687000,166114],["20260210",668000,153532],["20260211",671000,97829],["20260212",675000,115245],["20260213",670000,115007],["20260219",718000,277433],["20260220",712000,126161],["20260223",695000,119237],["20260224",729000,132513],["20260225",788000,326357],["20260226",880000,596291],["20260227",860000,194359],["20260303",840000,467427],["20260304",704000,387109],["20260305",837000,382059],["20260306",832000,269444],["20260309",739000,250241],["20260310",766000,228210],["20260311",748000,220189],["20260312",760000,153130],["20260313",751000,259875],["20260316",720000,144291],["20260317",721000,94497],["20260318",740000,129925],["20260319",718000,103793],["20260320",659000,519705],["20260323",594000,243138],["20260324",602000,175186],["20260325",605000,111737],["20260326",558000,237995],["20260327",567000,208018],["20260330",538000,87582],["20260331",521000,142459],["20260401",561000,102294],["20260402",543000,228381],["20260403",540000,72317],["20260406",542000,61478],["20260407",545000,108641],["20260408",606000,169938],["20260409",579000,133990],["20260410",589000,71618],["20260413",586000,57102],["20260414",603000,101318],["20260415",611000,104772],["20260416",616000,90636],["20260417",615000,69215],["20260420",608000,88513],["20260421",601000,131585],["20260422",596000,83310],["20260423",600000,137807],["20260424",612000,139715],["20260427",669000,490051],["20260428",668000,156361],["20260429",664000,105253],["20260430",664000,202032],["20260504",685000,125879],["20260506",702000,268218],["20260507",697000,199997],["20260508",784000,708980],["20260511",865000,444133],["20260512",855000,589642],["20260513",878000,313769],["20260514",841000,230421],["20260515",810000,381329],["20260518",746000,257013],["20260519",666000,218430],["20260520",638000,188650],["20260521",743000,196957],["20260522",754000,108709],["20260526",772000,99621],["20260527",732000,148559],["20260528",700000,184201],["20260529",702000,164442],["20260601",789000,442494],["20260602",763000,292633],["20260604",714000,130937],["20260605",668000,136427],["20260608",610000,146380],["20260609",623000,123696],["20260610",598000,113722],["20260611",605000,172715],["20260612",624000,234189],["20260615",660000,75044],["20260616",616000,150265],["20260617",625000,57935],["20260618",615000,77337],["20260619",590000,124349],["20260622",573000,86658],["20260623",503000,156483],["20260624",515000,102908],["20260625",516000,70827],["20260626",480000,87042],["20260629",516000,113991],["20260630",519000,73209],["20260701",519000,89779],["20260702",485000,107266],["20260703",492500,81141],["20260706",480000,46265],["20260707",459500,74111],["20260708",428500,90246],["20260709",431000,93064],["20260710",453500,68944],["20260713",415000,85810],["20260714",400500,98583],["20260715",430000,63091],["20260716",397000,47182],["20260720",375000,59387],["20260721",411500,215177],["20260722",478500,421999],["20260723",508000,392786],["20260724",418500,319998],["20260727",446000,142759],["20260728",400500,136694],["20260729",410500,307881],["20260730",373000,272741]],"detail_json":"https://aikstockdata.com/data/public/s/277810.json","page_url":"https://aikstockdata.com/s/277810.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."}}