{"schema_version":"1.0","@type":"Dataset","code":"232680","name_ko":"라온로보틱스","name":"라온로보틱스(232680) 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",7490,60199],["20250723",7290,58425],["20250724",7180,43938],["20250725",7100,42918],["20250728",7340,46018],["20250729",7630,52303],["20250730",7690,63049],["20250731",7380,74521],["20250801",7110,57933],["20250804",7140,21125],["20250805",7230,42320],["20250806",7220,15229],["20250807",7160,25734],["20250808",7250,39993],["20250811",7160,32550],["20250812",7150,32744],["20250813",7130,47314],["20250814",7050,59719],["20250818",6950,59842],["20250819",6860,36557],["20250820",6800,60413],["20250821",6830,18248],["20250822",6890,11568],["20250825",7120,56372],["20250826",7400,212473],["20250828",7430,235990],["20250829",7510,67287],["20250901",7520,2784144],["20250902",7760,257917],["20250903",7640,126272],["20250904",7650,64383],["20250905",7770,134193],["20250908",7820,83380],["20250909",7880,144863],["20250910",7920,88827],["20250911",7950,63556],["20250912",8030,112978],["20250915",8200,159799],["20250916",8350,135489],["20250917",8150,81725],["20250918",8410,137239],["20250919",8290,115546],["20250922",8420,110337],["20250923",8340,74130],["20250924",8500,126773],["20250925",8610,108318],["20250926",8260,107372],["20250929",8430,68971],["20250930",8300,69055],["20251001",8470,41845],["20251002",9000,407524],["20251010",9150,150057],["20251013",9070,85161],["20251014",8610,159414],["20251015",8990,87382],["20251016",8700,86145],["20251017",8500,126165],["20251020",8560,63609],["20251021",8660,119238],["20251023",8250,57661],["20251024",8250,61604],["20251027",8860,382801],["20251028",8500,121143],["20251029",8400,86349],["20251030",8160,95053],["20251031",8280,66362],["20251103",9190,577498],["20251104",8790,309163],["20251105",8200,364953],["20251106",8000,131154],["20251107",7680,128777],["20251110",7930,51328],["20251111",7990,64858],["20251112",8000,47891],["20251113",7920,53040],["20251114",7560,55939],["20251117",7650,31185],["20251118",7360,48609],["20251119",7260,56898],["20251120",7490,33612],["20251121",7300,41272],["20251124",7290,25890],["20251125",7300,25652],["20251126",7290,37726],["20251128",7650,62870],["20251201",8020,153972],["20251202",7960,50267],["20251203",7990,47015],["20251204",8210,101157],["20251205",8360,95058],["20251208",8680,247655],["20251209",8760,108562],["20251210",9280,273389],["20251211",10380,1496517],["20251212",9940,662376],["20251215",9420,409880],["20251216",8900,233769],["20251217",9050,185281],["20251218",8960,107452],["20251219",9300,176911],["20251222",10270,506373],["20251223",10160,207405],["20251224",10180,176430],["20251226",10730,608986],["20251229",13940,2727313],["20251230",14550,8875372],["20260102",14570,1495614],["20260105",14850,531640],["20260106",14880,286205],["20260107",15580,569329],["20260108",15440,1286945],["20260109",15000,862070],["20260112",14930,860292],["20260113",13750,846506],["20260114",13490,509097],["20260115",15050,1561909],["20260116",15180,1686112],["20260119",16300,2242026],["20260120",16200,1422537],["20260121",17500,3075715],["20260122",15950,1411206],["20260123",15470,957836],["20260126",15000,908885],["20260127",13890,832040],["20260128",16400,5255113],["20260129",18860,9528632],["20260130",19670,2940275],["20260202",22200,5151849],["20260203",21750,2029242],["20260204",20600,913371],["20260205",18860,973893],["20260206",17400,813532],["20260209",18130,1087761],["20260210",17750,600644],["20260211",18020,465998],["20260212",17820,409473],["20260213",17070,335735],["20260219",17000,569624],["20260220",16250,448825],["20260223",15780,473590],["20260224",16350,548737],["20260225",16550,465497],["20260226",16420,475040],["20260227",16610,367385],["20260303",15280,378002],["20260304",12700,657380],["20260305",14650,352060],["20260306",14800,197043],["20260309",13790,232639],["20260310",14940,233842],["20260311",14980,294362],["20260312",14700,169298],["20260313",14640,114666],["20260316",15310,239290],["20260317",15830,493157],["20260318",15920,294615],["20260319",15880,234206],["20260320",15880,191180],["20260323",14600,204945],["20260324",15050,144436],["20260325",15930,216154],["20260326",14830,190143],["20260327",14390,150548],["20260330",14090,92553],["20260331",13460,125668],["20260401",15340,227974],["20260402",14730,333479],["20260403",14550,189155],["20260406",14410,91938],["20260407",14160,109609],["20260408",15600,213296],["20260409",14900,107335],["20260410",14810,110308],["20260413",14980,111614],["20260414",15370,184151],["20260415",15980,286985],["20260416",16290,307143],["20260417",16290,201956],["20260420",16150,191880],["20260421",16030,178215],["20260422",16350,197771],["20260423",16140,197360],["20260424",16790,399275],["20260427",17610,639397],["20260428",16970,323363],["20260429",17000,216236],["20260430",16640,408025],["20260504",17210,311276],["20260506",17330,440562],["20260507",17000,407586],["20260508",17700,1494107],["20260511",17510,608672],["20260512",16930,606483],["20260513",17400,849703],["20260514",16300,460555],["20260515",15710,500514],["20260518",15800,241262],["20260519",14700,167966],["20260520",14080,195593],["20260521",18300,2670058],["20260522",18320,1865757],["20260526",18400,887125],["20260527",22500,7245468],["20260528",21600,1500406],["20260529",19530,1779359],["20260601",17780,1051851],["20260602",16400,607680],["20260604",16590,747233],["20260605",15210,388466],["20260608",13280,557221],["20260609",14300,289029],["20260610",13550,340360],["20260611",13760,164012],["20260612",13710,410754],["20260615",13720,239120],["20260616",13550,225358],["20260617",13290,140939],["20260618",12730,219289],["20260619",12410,193527],["20260622",11970,162074],["20260623",10570,249437],["20260624",10360,197497],["20260625",10130,124230],["20260626",9910,144179],["20260629",10510,136103],["20260630",10760,149227],["20260701",10580,150260],["20260702",9390,165856],["20260703",9710,106083],["20260706",9440,71239],["20260707",8910,96202],["20260708",8170,125792],["20260709",8270,84690],["20260710",9200,101156],["20260713",8520,110090],["20260714",8210,87452],["20260715",8900,56072],["20260716",8410,82973],["20260720",7840,68755],["20260721",8300,98083],["20260722",8450,317872],["20260723",8830,169548],["20260724",8070,112804],["20260727",8700,134580],["20260728",8350,209452],["20260729",7520,303881],["20260730",7500,259828]],"detail_json":"https://aikstockdata.com/data/public/s/232680.json","page_url":"https://aikstockdata.com/s/232680.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."}}