{"schema_version":"1.0","@type":"Dataset","code":"491000","name_ko":"리브스메드","name":"리브스메드(491000) 일별 종가·거래량 145일","as_of":"20260730","period":{"from":"20251224","to":"20260730"},"count":145,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20251224",49600,12578615],["20251226",49700,3063902],["20251229",46250,1306059],["20251230",51700,3114946],["20260102",53500,2003455],["20260105",56400,2886247],["20260106",55700,1721132],["20260107",51500,762329],["20260108",50000,548113],["20260109",54000,742288],["20260112",60000,4888882],["20260113",61700,2551530],["20260114",56800,900004],["20260115",56900,1031615],["20260116",56500,1322263],["20260119",62200,1505062],["20260120",60000,804594],["20260121",57200,657946],["20260122",59000,970554],["20260123",62200,1553063],["20260126",80800,6033334],["20260127",82500,2532134],["20260128",80300,1200446],["20260129",82000,1078610],["20260130",76000,1221982],["20260202",69700,889559],["20260203",74600,810528],["20260204",87400,2767378],["20260205",82000,795639],["20260206",79200,1140712],["20260209",79400,815944],["20260210",77200,533115],["20260211",75000,458787],["20260212",78100,521359],["20260213",76500,346849],["20260219",85400,971966],["20260220",82200,511922],["20260223",86600,731384],["20260224",91100,1842754],["20260225",88700,483160],["20260226",86900,518441],["20260227",89700,1062949],["20260303",82100,760583],["20260304",67200,847931],["20260305",78600,581127],["20260306",91300,953806],["20260309",83200,755913],["20260310",84300,827208],["20260311",87800,1025880],["20260312",87700,674936],["20260313",88700,537841],["20260316",83700,489927],["20260317",83800,400383],["20260318",85300,526954],["20260319",81700,352043],["20260320",81500,226461],["20260323",72600,377794],["20260324",75200,448733],["20260325",78900,277902],["20260326",78400,363568],["20260327",75300,201055],["20260330",71100,232897],["20260331",65600,619948],["20260401",70200,469246],["20260402",65100,454613],["20260403",65700,242058],["20260406",62900,297568],["20260407",63600,278707],["20260408",66600,261201],["20260409",61500,308221],["20260410",64600,257409],["20260413",63000,161924],["20260414",60400,392317],["20260415",61800,623891],["20260416",62300,911665],["20260417",61400,298849],["20260420",60100,382345],["20260421",58000,445058],["20260422",55600,630894],["20260423",59600,595112],["20260424",61000,595245],["20260427",67900,662334],["20260428",68200,513525],["20260429",72500,462027],["20260430",71200,294910],["20260504",69800,319619],["20260506",67400,397676],["20260507",64600,266883],["20260508",64100,206894],["20260511",66800,461507],["20260512",64800,307485],["20260513",66900,457338],["20260514",67000,276637],["20260515",63000,339305],["20260518",56800,507579],["20260519",56600,397914],["20260520",63000,506877],["20260521",67800,422723],["20260522",72800,659872],["20260526",74200,567564],["20260527",61700,861104],["20260528",56700,514113],["20260529",51900,427250],["20260601",50300,403966],["20260602",47950,247172],["20260604",49400,179662],["20260605",45650,215680],["20260608",38950,488534],["20260609",41050,206726],["20260610",40500,131200],["20260611",40600,168667],["20260612",41300,325177],["20260615",40350,160589],["20260616",44300,231620],["20260617",43650,182841],["20260618",42200,358878],["20260619",39700,618064],["20260622",37500,220687],["20260623",35850,200216],["20260624",36800,135600],["20260625",37200,161026],["20260626",33050,270380],["20260629",39500,256502],["20260630",35650,184236],["20260701",36850,126855],["20260702",33800,122876],["20260703",34250,130873],["20260706",34500,166406],["20260707",36450,242972],["20260708",34500,140230],["20260709",36750,133429],["20260710",42250,279628],["20260713",40350,193402],["20260714",36300,172653],["20260715",39350,160703],["20260716",37850,139932],["20260720",35850,103384],["20260721",35700,122896],["20260722",36300,108556],["20260723",38400,111002],["20260724",37000,92274],["20260727",37650,85795],["20260728",34500,150419],["20260729",32150,237434],["20260730",30100,210154]],"detail_json":"https://aikstockdata.com/data/public/s/491000.json","page_url":"https://aikstockdata.com/s/491000.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."}}