{"schema_version":"1.0","@type":"Dataset","code":"328130","name_ko":"루닛","name":"루닛(328130) 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",48900,332511],["20250723",48000,128738],["20250724",47950,137551],["20250725",47450,101880],["20250728",45850,267955],["20250729",45850,97728],["20250730",45650,104578],["20250731",47000,171007],["20250801",45000,187167],["20250804",45600,103519],["20250805",45050,157619],["20250806",45400,106324],["20250807",45550,88002],["20250808",45150,82483],["20250811",44350,112575],["20250812",43700,156502],["20250813",43900,121168],["20250814",43650,157881],["20250818",38500,655811],["20250819",39000,512184],["20250820",38250,174599],["20250821",37550,114960],["20250822",38900,122010],["20250825",39600,92725],["20250826",39200,109483],["20250828",38800,95810],["20250829",38100,121097],["20250901",37600,86584],["20250902",40300,400652],["20250903",39600,280966],["20250904",41000,225871],["20250905",43150,417357],["20250908",42100,178970],["20250909",41700,135562],["20250910",41500,125637],["20250911",42000,204328],["20250912",43350,214006],["20250915",42150,130318],["20250916",43600,246276],["20250917",43600,142269],["20250918",42950,169374],["20250919",43350,219699],["20250922",42500,141647],["20250923",42300,194905],["20250924",42200,165925],["20250925",41750,109865],["20250926",40300,134884],["20250929",40250,95001],["20250930",39800,103895],["20251001",41100,117968],["20251002",40750,140030],["20251010",39400,166769],["20251013",40350,168081],["20251014",40300,203378],["20251015",40750,91960],["20251016",41650,221762],["20251017",40250,168449],["20251020",41050,151888],["20251021",40200,279645],["20251023",39350,171704],["20251024",39150,108105],["20251027",39950,206458],["20251028",40800,212292],["20251029",40400,143182],["20251030",40200,202689],["20251031",42950,585970],["20251103",44000,402154],["20251104",41800,357590],["20251105",42400,522254],["20251106",46100,1618157],["20251107",44100,620299],["20251110",43550,297148],["20251111",45100,500963],["20251112",47300,778138],["20251113",39750,2117189],["20251114",38150,578835],["20251117",38450,323829],["20251118",37050,240770],["20251119",36250,193123],["20251120",36250,188013],["20251121",34250,164113],["20251124",36400,327305],["20251125",34850,171119],["20251126",35400,103673],["20251128",40050,621954],["20251201",38800,276876],["20251202",39050,112859],["20251203",39200,104095],["20251204",39200,230696],["20251205",39250,160605],["20251208",37900,241926],["20251209",37500,110929],["20251210",37100,168076],["20251211",37550,166490],["20251212",38800,310481],["20251215",39600,227166],["20251216",38650,357863],["20251217",37300,224222],["20251218",36850,151203],["20251219",40500,653403],["20251222",43850,985665],["20251223",43150,486424],["20251224",44500,454243],["20251226",42450,443209],["20251229",40850,248746],["20251230",41100,209650],["20260102",43950,454758],["20260105",43500,272940],["20260106",45000,356182],["20260107",38650,1054257],["20260108",40000,574958],["20260109",39150,288855],["20260112",38500,320000],["20260113",38600,218897],["20260114",38150,160223],["20260115",38750,142698],["20260116",38900,283396],["20260119",39050,252118],["20260120",39050,277620],["20260121",37700,320540],["20260122",37800,245564],["20260123",39300,383565],["20260126",42100,856042],["20260127",44200,641488],["20260128",46900,785881],["20260129",49050,790758],["20260130",40200,1413756],["20260202",39400,1152304],["20260203",40750,698921],["20260204",40400,330922],["20260205",41900,606101],["20260206",40250,343829],["20260209",43300,367458],["20260210",42200,213420],["20260211",41450,147369],["20260212",41400,113602],["20260213",41000,135648],["20260219",42450,287798],["20260220",43100,176585],["20260223",42600,219636],["20260224",42400,153044],["20260225",40900,212680],["20260226",40700,171654],["20260227",40700,190481],["20260303",38700,310274],["20260304",33200,535170],["20260305",36100,340770],["20260306",36100,158830],["20260309",35450,145388],["20260310",36300,169189],["20260311",36100,171951],["20260312",38800,234602],["20260313",37300,144404],["20260316",38050,125348],["20260317",38500,199184],["20260318",38000,181820],["20260319",38900,152731],["20260320",36400,324778],["20260323",34650,106157],["20260324",34750,85547],["20260325",35100,74446],["20260326",34600,100899],["20260327",34600,83221],["20260330",34100,88292],["20260331",32650,126003],["20260401",35300,136855],["20260402",33150,153999],["20260403",32650,78739],["20260406",31800,81773],["20260407",31950,142535],["20260408",33900,163198],["20260409",34450,112520],["20260410",37100,210319],["20260413",35800,138792],["20260414",36950,99543],["20260415",38900,152922],["20260416",38900,161044],["20260417",37250,136588],["20260420",36150,288552],["20260421",36600,142131],["20260422",35950,189958],["20260423",35750,132318],["20260424",36450,281672],["20260427",38200,274657],["20260428",38450,150681],["20260429",41200,284214],["20260430",41450,289308],["20260504",20800,1091457],["20260506",22300,613897],["20260507",20850,491758],["20260508",19770,367496],["20260511",19070,268566],["20260512",17630,543608],["20260513",17900,575573],["20260514",18510,349473],["20260515",18290,311206],["20260518",18000,335068],["20260519",17660,228869],["20260520",16940,271032],["20260521",16550,433994],["20260522",18430,517900],["20260526",17900,791629],["20260527",17180,647967],["20260528",16660,470236],["20260529",16760,595044],["20260601",16000,796941],["20260602",15060,743396],["20260604",15240,378951],["20260605",14700,340234],["20260608",14470,1641726],["20260609",14630,668480],["20260610",15530,1169306],["20260611",16120,543335],["20260612",14760,1616463],["20260615",14500,589035],["20260616",14470,459855],["20260617",14710,458380],["20260618",13610,504609],["20260619",12830,626969],["20260622",12310,394424],["20260623",11480,496166],["20260624",11140,412545],["20260625",10640,513207],["20260626",9880,709952],["20260629",12030,606090],["20260630",11440,304214],["20260701",11170,329850],["20260702",11110,431373],["20260703",11080,321988],["20260706",11120,222722],["20260707",11070,435389],["20260708",10690,356914],["20260709",10550,277305],["20260710",10840,262667],["20260713",9910,413317],["20260714",9550,373087],["20260715",10040,198589],["20260716",10040,242600],["20260720",9360,282991],["20260721",9250,181784],["20260722",9200,167908],["20260723",9840,234216],["20260724",9320,181127],["20260727",9610,195689],["20260728",9170,264774],["20260729",9000,475464],["20260730",8520,257817]],"detail_json":"https://aikstockdata.com/data/public/s/328130.json","page_url":"https://aikstockdata.com/s/328130.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."}}