{"schema_version":"1.0","@type":"Dataset","code":"141080","name_ko":"리가켐바이오","name":"리가켐바이오(141080) 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",144000,686881],["20250723",144200,319657],["20250724",145000,578883],["20250725",141500,303782],["20250728",139900,292548],["20250729",139000,261888],["20250730",134800,268517],["20250731",134400,417534],["20250801",127200,404422],["20250804",135700,475579],["20250805",138600,359111],["20250806",149500,939449],["20250807",149100,263656],["20250808",149600,297903],["20250811",149500,255759],["20250812",147900,327485],["20250813",155800,780162],["20250814",156300,374387],["20250818",151000,300521],["20250819",146800,291323],["20250820",141100,393088],["20250821",139400,212963],["20250822",141200,197433],["20250825",147700,313574],["20250826",148400,284740],["20250828",148400,170382],["20250829",147400,303491],["20250901",140300,391425],["20250902",146900,311717],["20250903",151400,327901],["20250904",149200,221198],["20250905",152100,331013],["20250908",151700,352756],["20250909",151500,356907],["20250910",151600,268152],["20250911",154100,582701],["20250912",154400,300570],["20250915",153600,312492],["20250916",150400,385116],["20250917",147100,220164],["20250918",147700,266845],["20250919",153400,475700],["20250922",156300,339052],["20250923",160300,808327],["20250924",156500,443438],["20250925",146700,561374],["20250926",142400,401033],["20250929",142500,165696],["20250930",140500,143482],["20251001",148200,370377],["20251002",152300,298611],["20251010",150600,233364],["20251013",151400,325505],["20251014",146700,384162],["20251015",144100,344881],["20251016",132600,1001237],["20251017",131600,520711],["20251020",136600,388225],["20251021",135700,374100],["20251022",136200,243784],["20251023",134200,186548],["20251024",132800,236939],["20251027",144200,548155],["20251028",144100,254815],["20251029",141300,262446],["20251030",141500,234402],["20251031",146400,396848],["20251103",148700,380190],["20251104",157400,1020895],["20251105",152000,510607],["20251106",153100,473725],["20251107",148800,320374],["20251110",148400,175811],["20251111",145200,348948],["20251112",170700,2652659],["20251113",167900,1175667],["20251114",175500,1146630],["20251117",177200,630023],["20251118",178500,545776],["20251119",173400,412086],["20251120",177600,378064],["20251121",178200,393072],["20251124",171600,457836],["20251125",172900,346229],["20251126",185600,862142],["20251127",180700,344655],["20251128",193300,887289],["20251201",195800,534472],["20251202",191900,425288],["20251203",189700,245380],["20251204",196100,510497],["20251205",185500,707234],["20251208",183000,266732],["20251209",183200,217812],["20251210",188900,335846],["20251211",187300,291785],["20251212",176200,537395],["20251215",177900,324773],["20251216",172200,318228],["20251217",168600,278886],["20251218",167000,274411],["20251219",171700,543695],["20251222",172200,330241],["20251223",170200,278670],["20251224",172500,255917],["20251226",180000,494907],["20251229",174600,449325],["20251230",173700,241336],["20260102",170800,294508],["20260105",176100,388278],["20260106",175300,299618],["20260107",178900,348189],["20260108",184400,520331],["20260109",181800,319533],["20260112",177100,242245],["20260113",169300,420691],["20260114",162800,500953],["20260115",163000,210383],["20260116",166800,601679],["20260119",167400,245706],["20260120",166700,379063],["20260121",146500,1113850],["20260122",147700,499602],["20260123",165900,796814],["20260126",185600,1588770],["20260127",192900,851791],["20260128",202500,851633],["20260129",209000,771316],["20260130",203000,812606],["20260202",192700,586333],["20260203",193400,489635],["20260204",185700,506193],["20260205",182000,322705],["20260206",169800,383947],["20260209",178200,388473],["20260210",178500,308152],["20260211",180200,251632],["20260212",178600,286848],["20260213",176600,228217],["20260219",177700,475635],["20260220",173200,202957],["20260223",180400,437404],["20260224",183100,351361],["20260225",184400,313032],["20260226",187300,400993],["20260227",191700,360988],["20260303",192300,711159],["20260304",161900,546405],["20260305",190000,606243],["20260306",199200,511496],["20260309",190300,343059],["20260310",180500,528264],["20260311",179600,344737],["20260312",183700,534607],["20260313",201000,959827],["20260316",201000,380798],["20260317",210000,745729],["20260318",211000,390706],["20260319",199900,363749],["20260320",213000,400384],["20260323",191700,404268],["20260324",204000,364296],["20260325",213500,320024],["20260326",206500,418296],["20260327",213500,404308],["20260330",199000,301046],["20260331",192000,379466],["20260401",205500,283750],["20260402",181400,888594],["20260403",175000,450584],["20260406",166200,405150],["20260407",170300,300724],["20260408",175700,568335],["20260409",180300,518099],["20260410",188200,357997],["20260413",188800,207361],["20260414",181000,536857],["20260415",193000,574634],["20260416",198000,300693],["20260417",197400,238159],["20260420",200000,273683],["20260421",194100,317763],["20260422",188300,396230],["20260423",201500,527405],["20260424",200000,242608],["20260427",206000,355866],["20260428",203500,387350],["20260429",194500,363242],["20260430",183400,292336],["20260504",181500,312912],["20260506",176800,325440],["20260507",182700,391199],["20260508",187100,457830],["20260511",184200,309039],["20260512",203500,958811],["20260513",197700,492836],["20260514",195900,475818],["20260515",191400,418288],["20260518",162000,820607],["20260519",150300,910036],["20260520",138200,465575],["20260521",139500,319711],["20260522",157400,735493],["20260526",156100,334195],["20260527",162800,645291],["20260528",155000,375689],["20260529",151100,273960],["20260601",146800,399855],["20260602",147700,466076],["20260604",145600,329168],["20260605",136100,391446],["20260608",116500,529839],["20260609",128000,567802],["20260610",130900,286782],["20260611",134800,528831],["20260612",129200,311127],["20260615",132800,172895],["20260616",139700,252001],["20260617",146100,384460],["20260618",134500,319512],["20260619",134600,346880],["20260622",133900,172702],["20260623",138000,567932],["20260624",152600,612296],["20260625",155800,487927],["20260626",142900,1006490],["20260629",162900,1154892],["20260630",149900,453396],["20260701",150000,494964],["20260702",142900,359356],["20260703",133700,439189],["20260706",127800,311474],["20260707",136200,586639],["20260708",120400,588373],["20260709",118200,698155],["20260710",120300,437291],["20260713",113300,433895],["20260714",104300,745873],["20260715",111000,297809],["20260716",103700,275810],["20260720",97100,237329],["20260721",93600,646485],["20260722",93900,287709],["20260723",101700,293489],["20260724",96100,227751],["20260727",97600,184773],["20260728",90600,263640],["20260729",82900,682110],["20260730",77900,435341]],"detail_json":"https://aikstockdata.com/data/public/s/141080.json","page_url":"https://aikstockdata.com/s/141080.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."}}