{"schema_version":"1.0","@type":"Dataset","code":"376900","name_ko":"로킷헬스케어","name":"로킷헬스케어(376900) 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",16440,311493],["20250723",15970,235130],["20250724",16080,198007],["20250725",15830,112831],["20250728",16030,215856],["20250729",15590,137603],["20250730",15110,171595],["20250731",15460,98049],["20250801",15920,534011],["20250804",15860,300925],["20250805",15710,151092],["20250806",15300,128322],["20250807",15650,1483081],["20250808",15420,170020],["20250811",15110,126266],["20250812",14820,250307],["20250813",15350,232106],["20250814",15500,505770],["20250818",15850,745663],["20250819",15610,195758],["20250820",15020,159533],["20250821",14930,76041],["20250822",14770,165461],["20250825",15020,106684],["20250826",14890,97172],["20250828",14830,95202],["20250829",14690,93038],["20250901",14200,121740],["20250902",14500,83540],["20250903",14680,156259],["20250904",15200,371022],["20250905",16570,1581641],["20250908",16060,457656],["20250909",16450,379588],["20250910",16660,371060],["20250911",16660,147307],["20250912",16700,308935],["20250915",16580,170649],["20250916",16910,400108],["20250917",16980,437481],["20250918",17250,575247],["20250919",17800,760875],["20250922",17870,766156],["20250923",17730,671243],["20250924",19030,6759011],["20250925",20250,5033750],["20250926",21500,6846053],["20250929",23000,4047944],["20250930",26050,8963638],["20251001",28050,4058890],["20251002",27000,2930526],["20251010",30150,3568540],["20251013",28700,1543333],["20251014",27650,1133353],["20251015",28750,1062083],["20251016",34400,9815726],["20251017",34800,3226255],["20251020",37300,3439674],["20251021",33300,1492864],["20251023",37450,735518],["20251024",35500,818755],["20251027",35000,757749],["20251028",36450,455173],["20251029",34950,616190],["20251030",35300,439719],["20251031",37750,601342],["20251103",38800,612986],["20251104",39800,825758],["20251105",39750,581704],["20251106",33750,1976445],["20251107",35300,2486077],["20251110",34600,485020],["20251111",33850,750237],["20251112",35550,892537],["20251113",41450,5067065],["20251114",42050,1646628],["20251117",54600,3885669],["20251118",50200,2762253],["20251119",51400,2153453],["20251120",59000,3250572],["20251121",64700,4005294],["20251124",61700,1222740],["20251125",68100,3643629],["20251126",75500,2980797],["20251128",79200,1850324],["20251201",75700,1233768],["20251202",83900,2156425],["20251203",83000,537844],["20251204",80900,821755],["20251205",73800,762332],["20251208",69900,898928],["20251209",71100,446740],["20251210",72600,699424],["20251211",73600,315215],["20251212",76300,573217],["20251215",79900,546596],["20251216",80600,462733],["20251217",71100,1086738],["20251218",70800,620293],["20251219",67000,992208],["20251222",61200,1318051],["20251223",60000,1155661],["20251224",62300,1122589],["20251226",67000,1122052],["20251229",67600,1313377],["20251230",65500,464447],["20260102",62200,450706],["20260105",63300,336559],["20260106",62700,255766],["20260107",63500,278867],["20260108",71700,1709923],["20260109",68100,334907],["20260112",72400,836849],["20260113",69200,490066],["20260114",67000,275625],["20260115",66200,516959],["20260116",71800,1297020],["20260119",73100,596592],["20260120",69100,434158],["20260121",62500,547961],["20260122",64800,433184],["20260123",66300,255023],["20260126",71200,550310],["20260127",67800,315270],["20260128",66300,387268],["20260129",65500,290048],["20260130",60600,542436],["20260202",60200,365713],["20260203",59300,287309],["20260204",59400,318858],["20260205",54700,472183],["20260206",52300,401213],["20260209",54200,235752],["20260210",57100,397216],["20260211",64700,894068],["20260212",66500,765342],["20260213",61500,285654],["20260219",60200,205429],["20260220",55400,414100],["20260223",63300,615485],["20260224",62100,244553],["20260225",63800,186010],["20260226",62600,181006],["20260227",68100,912857],["20260303",73100,917182],["20260304",64700,619186],["20260305",72800,510714],["20260306",77500,526087],["20260309",68400,453307],["20260310",77300,1109689],["20260311",97000,1530895],["20260312",102100,876179],["20260313",99000,416792],["20260316",103600,328771],["20260317",99000,251036],["20260318",128700,869541],["20260319",128700,553384],["20260320",130400,773650],["20260323",125000,480221],["20260324",125900,415560],["20260325",120300,407961],["20260326",129400,514799],["20260327",124000,309341],["20260330",129700,1088104],["20260331",124800,367586],["20260401",147900,942122],["20260402",136600,558967],["20260403",142000,282068],["20260406",105100,1097097],["20260407",99800,558223],["20260408",94400,665627],["20260409",93200,235538],["20260410",91200,343626],["20260413",96600,345254],["20260414",103000,416725],["20260415",105700,449877],["20260416",103200,611634],["20260417",101900,267267],["20260420",99600,200879],["20260421",92300,430215],["20260422",90900,232577],["20260423",89500,252934],["20260424",89000,185668],["20260427",88200,130637],["20260428",82200,525750],["20260429",81500,373891],["20260430",76500,256370],["20260504",71500,343025],["20260506",76000,361934],["20260507",68400,253677],["20260508",69200,211148],["20260511",76600,624137],["20260512",70500,317609],["20260513",70000,111111],["20260514",72100,110204],["20260515",68600,163991],["20260518",59900,260875],["20260519",60400,159819],["20260520",60400,189304],["20260521",52100,554037],["20260522",53700,347644],["20260526",58900,262727],["20260527",59300,273455],["20260528",53700,196364],["20260529",54800,306708],["20260601",59400,244852],["20260602",54200,167033],["20260604",52300,90780],["20260605",51200,80096],["20260608",47050,107871],["20260609",49550,107929],["20260610",50100,149246],["20260611",50500,98912],["20260612",52600,168712],["20260615",50500,114657],["20260616",50700,108627],["20260617",51400,163634],["20260618",45300,225478],["20260619",41700,321978],["20260622",40000,115602],["20260623",36950,182223],["20260624",48000,84431],["20260625",40000,738196],["20260626",44500,672613],["20260629",48950,314999],["20260630",45000,135001],["20260701",43050,122212],["20260702",38900,147316],["20260703",40050,202647],["20260706",38500,81784],["20260707",37300,111735],["20260708",36200,112621],["20260709",35550,87116],["20260710",36650,87830],["20260713",36700,129536],["20260714",45200,1030035],["20260715",53200,687472],["20260716",48350,211001],["20260720",61400,968349],["20260721",53100,758218],["20260722",49050,454653],["20260723",48650,291775],["20260724",44100,294571],["20260727",42700,279885],["20260728",39150,185930],["20260729",29500,941880],["20260730",26700,368377]],"detail_json":"https://aikstockdata.com/data/public/s/376900.json","page_url":"https://aikstockdata.com/s/376900.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."}}