{"schema_version":"1.0","@type":"Dataset","code":"003580","name_ko":"HLB글로벌","name":"HLB글로벌(003580) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",2685,85562],["20250723",2655,73401],["20250724",2620,122531],["20250725",2605,51738],["20250728",2580,67389],["20250729",2550,79650],["20250730",2485,214747],["20250731",2510,65700],["20250801",2390,152010],["20250804",2445,74863],["20250805",2420,68878],["20250806",2390,83647],["20250807",2350,113977],["20250808",2280,188670],["20250811",2235,159431],["20250812",2300,166843],["20250813",2355,86672],["20250814",2305,102169],["20250818",2160,246675],["20250819",2140,102346],["20250820",2135,146683],["20250821",2190,115338],["20250822",2105,122965],["20250825",2120,88411],["20250826",2075,94255],["20250827",2090,56437],["20250828",2160,141119],["20250829",2135,86328],["20250901",2235,756974],["20250902",2235,135021],["20250903",2280,233205],["20250904",2275,72674],["20250905",2305,252225],["20250908",2205,176330],["20250909",2155,99377],["20250910",2155,76617],["20250911",2155,58206],["20250912",2180,82421],["20250915",2265,125003],["20250916",2340,167994],["20250917",2290,73136],["20250918",2220,304680],["20250919",2205,717261],["20250922",2235,112981],["20250923",2190,127021],["20250924",2130,117694],["20250925",2130,126594],["20250926",2060,92419],["20250929",2050,48436],["20250930",2040,138585],["20251001",2000,123764],["20251002",2060,74551],["20251010",1999,241333],["20251013",2025,157929],["20251014",2005,134601],["20251015",1982,193003],["20251016",1990,146154],["20251017",1998,139476],["20251020",2015,189571],["20251021",2105,435440],["20251022",2055,180452],["20251023",2045,101714],["20251024",2165,321548],["20251027",2170,161955],["20251028",2145,252995],["20251029",2105,221264],["20251030",2095,236311],["20251031",2075,109490],["20251103",1986,223755],["20251104",2580,7968104],["20251105",2525,10991662],["20251106",2600,1933236],["20251107",2355,876292],["20251110",2290,936202],["20251111",2280,569928],["20251112",2300,403289],["20251113",2335,612064],["20251114",2275,341892],["20251117",2295,239089],["20251118",2205,216070],["20251119",2135,195912],["20251120",2150,153348],["20251121",2070,161165],["20251124",2095,89068],["20251125",2100,83523],["20251126",2160,159065],["20251127",2180,56026],["20251128",2250,139181],["20251201",2270,209971],["20251202",2290,170391],["20251203",2230,96995],["20251204",2185,142448],["20251205",2180,115325],["20251208",2190,77904],["20251209",2190,61610],["20251210",2215,360516],["20251211",2250,199959],["20251212",2260,133809],["20251215",2185,87163],["20251216",2130,112303],["20251217",2165,71307],["20251218",2110,45757],["20251219",2130,62048],["20251222",2160,39845],["20251223",2150,58083],["20251224",2120,63432],["20251226",2105,143633],["20251229",2175,87833],["20251230",2320,437348],["20260102",2430,260476],["20260105",2485,248983],["20260106",2430,257216],["20260107",2385,120305],["20260108",2320,88611],["20260109",2300,92161],["20260112",2410,221787],["20260113",2350,154019],["20260114",2330,105834],["20260115",2380,144668],["20260116",2350,121745],["20260119",2305,201554],["20260120",2360,132878],["20260121",2265,194804],["20260122",2435,528061],["20260123",2545,450908],["20260126",2635,851841],["20260127",2640,483588],["20260128",2540,642933],["20260129",2435,278119],["20260130",2225,679948],["20260202",2160,260910],["20260203",2205,195491],["20260204",2205,150926],["20260205",2185,191698],["20260206",2145,205728],["20260209",2160,140566],["20260210",2155,92778],["20260211",2130,292598],["20260212",2160,126337],["20260213",2115,94367],["20260219",2130,192179],["20260220",2080,330929],["20260223",2035,251278],["20260224",2060,135578],["20260225",2005,260843],["20260226",1975,353304],["20260227",1971,201837],["20260303",1970,361814],["20260304",1767,388241],["20260305",1949,182831],["20260306",1960,75244],["20260309",1903,130607],["20260310",1977,113916],["20260311",1945,168703],["20260312",1966,150989],["20260313",1960,185589],["20260316",1957,131018],["20260317",2010,163783],["20260318",2035,186486],["20260319",2035,232521],["20260320",2045,100858],["20260323",1990,181321],["20260324",2035,60274],["20260325",2090,148060],["20260326",2000,131329],["20260327",2055,255127],["20260330",2035,225108],["20260331",1988,168339],["20260401",2085,110400],["20260402",2015,148458],["20260403",2015,41464],["20260406",2000,70408],["20260407",2015,46718],["20260408",2060,131631],["20260409",2070,113973],["20260410",2115,204667],["20260413",2120,140842],["20260414",2190,249774],["20260415",2330,646581],["20260416",2305,239153],["20260417",2280,121835],["20260420",2320,152610],["20260421",2315,126951],["20260422",2275,189800],["20260423",2230,103088],["20260424",2215,77217],["20260427",2230,200360],["20260428",2230,119131],["20260429",2220,67849],["20260430",2205,75785],["20260504",2210,130767],["20260506",2145,210370],["20260507",2105,158108],["20260508",2065,84792],["20260511",1995,192709],["20260512",1997,176545],["20260513",1974,164556],["20260514",1954,129245],["20260515",1864,269034],["20260518",1826,138736],["20260519",1821,91710],["20260520",1755,157161],["20260521",1732,153751],["20260522",1829,168879],["20260526",1813,164265],["20260527",1764,209986],["20260528",1764,170036],["20260529",1675,197006],["20260601",1627,288898],["20260602",1561,243524],["20260604",1529,95010],["20260605",1544,143565],["20260608",1441,229890],["20260609",1485,135394],["20260610",1495,161160],["20260611",1459,200445],["20260612",1503,195242],["20260615",1500,238664],["20260616",1590,1133352],["20260617",1642,464661],["20260618",1595,150962],["20260619",1525,164125],["20260622",1523,104334],["20260623",1499,157711],["20260624",1501,73365],["20260625",1486,94991],["20260626",1450,153223],["20260629",1590,141453],["20260630",1645,106374],["20260701",1611,82612],["20260702",1556,40827],["20260703",1567,51615],["20260706",1590,106036],["20260707",1609,79826],["20260708",1564,146980],["20260709",1615,358499],["20260710",1187,2750813],["20260713",1090,1043045],["20260714",1107,420993],["20260715",1439,2022505],["20260716",1345,2059494],["20260720",1233,310703],["20260721",1231,452132],["20260722",1176,286730],["20260723",1211,235663],["20260724",1221,1221542],["20260727",1215,163917],["20260728",1166,121875],["20260729",1170,279378],["20260730",1170,252576]],"detail_json":"https://aikstockdata.com/data/public/s/003580.json","page_url":"https://aikstockdata.com/s/003580.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."}}