{"schema_version":"1.0","@type":"Dataset","code":"079430","name_ko":"현대리바트","name":"현대리바트(079430) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",8080,40793],["20250723",8050,20006],["20250724",8040,14872],["20250725",7900,37511],["20250728",7860,48016],["20250729",7860,18320],["20250730",8000,19697],["20250731",7940,10568],["20250801",7650,69276],["20250804",7720,24499],["20250805",7620,20053],["20250806",7730,14913],["20250807",7690,15738],["20250808",7680,17796],["20250811",7590,29564],["20250812",7640,27270],["20250813",7550,43162],["20250814",7420,48043],["20250818",7270,48282],["20250819",7270,19552],["20250820",7290,20140],["20250821",7320,12680],["20250822",7250,13769],["20250825",7290,19362],["20250826",7400,10869],["20250828",7250,5572],["20250829",7250,12544],["20250901",7100,19305],["20250902",7120,10256],["20250903",7130,9902],["20250904",7250,7237],["20250905",7210,12163],["20250908",7260,17451],["20250909",7240,10050],["20250910",7340,20963],["20250911",7300,15972],["20250912",7260,23395],["20250915",7250,23990],["20250916",7190,40114],["20250917",7240,36440],["20250918",7270,29371],["20250919",7220,26971],["20250922",7280,11900],["20250923",7240,20758],["20250924",7140,36328],["20250925",7170,10701],["20250926",7140,34044],["20250929",7100,52551],["20250930",7070,15057],["20251001",7060,18180],["20251002",7040,22385],["20251010",6990,67978],["20251013",6970,24316],["20251014",6920,48613],["20251015",7010,19121],["20251016",7000,49047],["20251017",6890,42504],["20251020",6950,27552],["20251021",6880,38948],["20251022",6890,34082],["20251023",6820,43777],["20251024",6790,16316],["20251027",6930,50828],["20251028",6860,28360],["20251029",6780,27006],["20251030",6680,67865],["20251031",6610,32172],["20251103",6560,52365],["20251104",6550,44197],["20251105",6560,30098],["20251106",6570,16957],["20251107",6380,41828],["20251110",6520,39900],["20251111",6400,33986],["20251112",6730,36385],["20251113",6700,42046],["20251114",6700,24590],["20251117",6650,11974],["20251118",6410,21776],["20251119",6360,33367],["20251120",6520,17259],["20251121",6440,27070],["20251124",6220,35716],["20251125",6130,149500],["20251126",6130,310961],["20251127",6130,30774],["20251128",6170,38779],["20251201",6140,25538],["20251202",6200,20672],["20251203",6220,18653],["20251204",6250,16835],["20251205",6350,39583],["20251208",6210,43830],["20251209",6260,13836],["20251210",6180,19824],["20251211",6310,27106],["20251212",6410,18908],["20251215",6390,31511],["20251216",6330,25159],["20251217",6430,42709],["20251218",6310,36100],["20251219",6290,23465],["20251222",6330,10234],["20251223",6280,35903],["20251224",6280,12208],["20251226",6210,21025],["20251229",6430,32436],["20251230",6890,266837],["20260102",6750,174542],["20260105",6830,86118],["20260106",6910,37515],["20260107",6640,76527],["20260108",6570,46309],["20260109",6580,20912],["20260112",6570,28222],["20260113",6470,52073],["20260114",6450,36637],["20260115",6530,25613],["20260116",6470,24104],["20260119",6690,64272],["20260120",6680,18695],["20260121",6600,35512],["20260122",6530,32251],["20260123",6670,40929],["20260126",6670,38955],["20260127",6600,27628],["20260128",6680,96871],["20260129",6670,81192],["20260130",6570,50833],["20260202",6390,44136],["20260203",6480,25142],["20260204",6690,51680],["20260205",6670,105027],["20260206",6610,49041],["20260209",6900,408621],["20260210",6860,169455],["20260211",6980,119812],["20260212",7040,55886],["20260213",7040,54261],["20260219",7070,108284],["20260220",7520,3207201],["20260223",7600,311218],["20260224",7680,159911],["20260225",7600,121626],["20260226",7500,86327],["20260227",7560,211892],["20260303",7170,154836],["20260304",6700,186587],["20260305",7190,75956],["20260306",7180,45471],["20260309",6800,84068],["20260310",6990,54464],["20260311",7180,83198],["20260312",7240,42874],["20260313",7220,27376],["20260316",7190,88174],["20260317",7000,56477],["20260318",7200,44515],["20260319",7180,33543],["20260320",7310,46976],["20260323",6970,51501],["20260324",7110,24319],["20260325",7200,32872],["20260326",6980,54083],["20260327",6960,40180],["20260330",6840,29497],["20260331",6810,30714],["20260401",7040,33912],["20260402",6740,56847],["20260403",6700,51359],["20260406",6610,24723],["20260407",6630,49645],["20260408",7040,94741],["20260409",7130,26805],["20260410",7240,81410],["20260413",7070,32701],["20260414",7200,30504],["20260415",7280,45395],["20260416",7300,24112],["20260417",7240,34966],["20260420",7270,27730],["20260421",8100,5928533],["20260422",8070,615332],["20260423",7870,366558],["20260424",7900,163460],["20260427",7820,111507],["20260428",7830,125548],["20260429",7850,89456],["20260430",7980,149117],["20260504",8060,126826],["20260506",7890,137162],["20260507",7890,4541436],["20260508",7830,300947],["20260511",7280,402144],["20260512",7200,132019],["20260513",7090,99640],["20260514",7190,78153],["20260515",7000,114048],["20260518",6910,85623],["20260519",6740,99720],["20260520",6550,105691],["20260521",6620,56884],["20260522",6890,46613],["20260526",6730,79143],["20260527",6720,82310],["20260528",6560,50133],["20260529",6790,88162],["20260601",6280,188889],["20260602",6420,112283],["20260604",6250,44307],["20260605",6260,94451],["20260608",5980,56486],["20260609",6230,55061],["20260610",6300,37054],["20260611",6170,41167],["20260612",6450,124682],["20260615",6480,81499],["20260616",6530,84513],["20260617",6480,53728],["20260618",6260,53070],["20260619",6160,93404],["20260622",6090,84046],["20260623",5750,63211],["20260624",5870,62447],["20260625",5740,62298],["20260626",5620,129771],["20260629",5900,28445],["20260630",5780,17393],["20260701",5830,28240],["20260702",5790,68280],["20260703",5900,59551],["20260706",5970,38016],["20260707",6010,54827],["20260708",5810,34039],["20260709",5670,39405],["20260710",5840,16493],["20260713",5600,39751],["20260714",5640,93186],["20260715",5660,23368],["20260716",5740,36380],["20260720",5650,16369],["20260721",5560,35135],["20260722",5530,8289],["20260723",5690,31479],["20260724",5690,18817],["20260727",5730,19345],["20260728",5490,56775],["20260729",5370,57830],["20260730",5370,49708]],"detail_json":"https://aikstockdata.com/data/public/s/079430.json","page_url":"https://aikstockdata.com/s/079430.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."}}