{"schema_version":"1.0","@type":"Dataset","code":"474170","name_ko":"루미르","name":"루미르(474170) 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",7440,47046],["20250723",7280,45148],["20250724",7240,45077],["20250725",7290,27293],["20250728",7250,22674],["20250729",7270,35781],["20250730",7240,37005],["20250731",7240,35311],["20250801",7570,3049527],["20250804",8250,6250763],["20250805",7840,490745],["20250806",7670,199055],["20250807",7580,116955],["20250808",7540,187395],["20250811",7430,122326],["20250812",7440,56947],["20250813",7440,80197],["20250814",7480,60893],["20250818",7480,73093],["20250819",7570,337253],["20250820",7400,66305],["20250821",7270,54871],["20250822",7350,42711],["20250825",7610,93498],["20250826",7780,102941],["20250828",7740,47043],["20250829",7600,47667],["20250901",7260,87722],["20250902",7470,45437],["20250903",7450,18096],["20250904",7600,41500],["20250905",7550,37717],["20250908",7520,101214],["20250909",7660,115071],["20250910",7850,126773],["20250911",8000,164553],["20250912",8050,77986],["20250915",7970,74660],["20250916",10110,13635024],["20250917",9620,1906736],["20250918",9600,887296],["20250919",9500,760284],["20250922",9140,767421],["20250923",9070,852537],["20250924",9010,616123],["20250925",8840,509967],["20250926",8680,432427],["20250929",8770,268093],["20250930",8840,511553],["20251001",8870,237706],["20251002",8840,214241],["20251010",9190,364921],["20251013",9200,351708],["20251014",9340,485248],["20251015",9250,289977],["20251016",8890,398516],["20251017",8760,300630],["20251020",9240,821186],["20251021",9150,382061],["20251023",9240,189166],["20251024",9200,187172],["20251027",8910,367821],["20251028",9020,126026],["20251029",9280,416046],["20251030",9030,1056226],["20251031",9420,524060],["20251103",9200,366627],["20251104",8900,198290],["20251105",8690,255068],["20251106",8600,184549],["20251107",8320,153607],["20251110",8440,90262],["20251111",8520,98164],["20251112",8650,90504],["20251113",8560,51562],["20251114",8500,175088],["20251117",8680,116352],["20251118",8460,148932],["20251119",8320,143100],["20251120",8410,150690],["20251121",8020,125633],["20251124",7950,138213],["20251125",8200,132042],["20251126",8040,193268],["20251128",7750,134080],["20251201",7380,162835],["20251202",7320,94022],["20251203",7540,112994],["20251204",7410,73239],["20251205",7480,61818],["20251208",7750,1995731],["20251209",7680,280287],["20251210",7540,176587],["20251211",7690,181052],["20251212",8060,721904],["20251215",8500,1185603],["20251216",8060,3730817],["20251217",8080,412136],["20251218",8340,626237],["20251219",8520,1526662],["20251222",9340,2721843],["20251223",8760,2845410],["20251224",8970,1242013],["20251226",8680,434964],["20251229",8830,324082],["20251230",9050,297214],["20260102",9640,952380],["20260105",10270,3421407],["20260106",12000,18057748],["20260107",11470,3597100],["20260108",13120,16300428],["20260109",12630,1967333],["20260112",13030,6163161],["20260113",13200,1424415],["20260114",12430,1349222],["20260115",12480,1395843],["20260116",11890,872405],["20260119",12190,889181],["20260120",13540,5356426],["20260121",13680,4717460],["20260122",14400,7163793],["20260123",13930,3438453],["20260126",14310,1269183],["20260127",14080,1483918],["20260128",13700,1061082],["20260129",15160,4712638],["20260130",15800,3676167],["20260202",17560,10428279],["20260203",20250,8378645],["20260204",20250,2896569],["20260205",18090,1680068],["20260206",19460,6056174],["20260209",21350,4669454],["20260210",20700,1566850],["20260211",19350,1356474],["20260212",19190,1477897],["20260213",18810,1191377],["20260219",18860,931458],["20260220",18450,1281547],["20260223",17690,914054],["20260224",17210,736143],["20260225",16900,1015435],["20260226",16510,655958],["20260227",16100,562962],["20260303",15130,823670],["20260304",13000,1006664],["20260305",14910,804525],["20260306",15670,570495],["20260309",14750,343241],["20260310",15400,498120],["20260311",15990,759962],["20260312",15900,295338],["20260313",16020,352900],["20260316",15690,281003],["20260317",15720,405180],["20260318",15540,295470],["20260319",14980,231439],["20260320",14790,244392],["20260323",14150,244155],["20260324",14860,338416],["20260325",16630,1468767],["20260326",16000,1080289],["20260327",15480,393512],["20260330",14330,274264],["20260331",13300,287279],["20260401",14560,247741],["20260402",13190,384355],["20260403",13530,193756],["20260406",13200,310055],["20260407",13090,196044],["20260408",14100,261147],["20260409",13410,175406],["20260410",13750,180539],["20260413",13900,212214],["20260414",14780,774738],["20260415",14730,311148],["20260416",14490,266641],["20260417",15600,2757663],["20260420",15050,544016],["20260421",15000,330470],["20260422",15070,546032],["20260423",14680,301613],["20260424",14830,352166],["20260427",16740,1817694],["20260428",17450,1387036],["20260429",16400,770994],["20260430",16210,588524],["20260504",16270,532652],["20260506",16040,798033],["20260507",14520,495958],["20260508",15200,359451],["20260511",15400,804990],["20260512",14230,519765],["20260513",13980,205404],["20260514",13220,351495],["20260515",12790,273976],["20260518",14180,759622],["20260519",13270,416278],["20260520",11980,299553],["20260521",12630,204752],["20260522",12880,205376],["20260526",13520,450652],["20260527",12900,367566],["20260528",12310,266256],["20260529",11100,296311],["20260601",11460,419139],["20260602",10620,321773],["20260604",10600,153321],["20260605",10600,179226],["20260608",9710,242994],["20260609",9990,105251],["20260610",10200,137498],["20260611",10330,163383],["20260612",10030,191002],["20260615",9570,270446],["20260616",9580,175937],["20260617",9350,176895],["20260618",8810,208159],["20260619",8680,383942],["20260622",8430,154805],["20260623",7890,206913],["20260624",7810,131247],["20260625",7710,171864],["20260626",7260,171058],["20260629",7870,75812],["20260630",7590,80396],["20260701",7760,88642],["20260702",7000,90475],["20260703",7250,124094],["20260706",7280,57804],["20260707",6950,77774],["20260708",6500,66984],["20260709",6630,60403],["20260710",6970,40109],["20260713",6440,74256],["20260714",6250,100121],["20260715",6470,61290],["20260716",6190,53288],["20260720",5780,47039],["20260721",5770,57367],["20260722",5750,58609],["20260723",6200,49064],["20260724",5780,27433],["20260727",5780,48142],["20260728",5380,48930],["20260729",4675,74228],["20260730",4775,67242]],"detail_json":"https://aikstockdata.com/data/public/s/474170.json","page_url":"https://aikstockdata.com/s/474170.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."}}