{"schema_version":"1.0","@type":"Dataset","code":"014790","name_ko":"HL D&I","name":"HL D&I(014790) 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",2715,36095],["20250723",2720,44324],["20250724",2695,97068],["20250725",2655,64023],["20250728",2530,50322],["20250729",2660,45277],["20250730",2630,32967],["20250731",2625,30457],["20250801",2550,53540],["20250804",2585,50246],["20250805",2590,27487],["20250806",2595,21354],["20250807",2615,21392],["20250808",2685,995298],["20250811",2720,142822],["20250812",2670,66884],["20250813",2600,77432],["20250814",2550,42318],["20250818",2530,56156],["20250819",2530,10695],["20250820",2475,84698],["20250821",2555,19898],["20250822",2540,27009],["20250825",2530,11884],["20250826",2495,49217],["20250827",2470,20842],["20250828",2460,30409],["20250829",2450,35430],["20250901",2450,41232],["20250902",2490,48576],["20250903",2455,16574],["20250904",2450,23401],["20250905",2460,9911],["20250908",2575,148717],["20250909",2540,71945],["20250910",2545,58282],["20250911",2545,34879],["20250912",2555,43268],["20250915",2565,33928],["20250916",2535,59957],["20250917",2510,31589],["20250918",2505,40331],["20250919",2455,53779],["20250922",2430,57567],["20250923",2390,41324],["20250924",2375,59578],["20250925",2355,49115],["20250926",2340,27582],["20250929",2380,23481],["20250930",2385,15539],["20251001",2375,16827],["20251002",2370,42289],["20251010",2330,49715],["20251013",2330,64846],["20251014",2300,47470],["20251015",2330,67504],["20251016",2320,35719],["20251017",2300,51526],["20251020",2275,59489],["20251021",2295,78498],["20251022",2295,26723],["20251023",2290,33705],["20251024",2310,63115],["20251027",2545,8294425],["20251028",2490,547556],["20251029",2455,314707],["20251030",2460,442387],["20251031",2410,198059],["20251103",2385,175553],["20251104",2390,135446],["20251105",2355,128896],["20251106",2430,129532],["20251107",2415,95683],["20251110",2440,112752],["20251111",2405,112250],["20251112",2440,67840],["20251113",2440,59348],["20251114",2440,68189],["20251117",2505,185807],["20251118",2455,69838],["20251119",2540,224679],["20251120",2540,74947],["20251121",2560,131456],["20251124",2595,113779],["20251125",2545,76951],["20251126",2580,54029],["20251127",2565,62813],["20251128",2585,132894],["20251201",2550,39279],["20251202",2615,132453],["20251203",2645,59008],["20251204",2660,91379],["20251205",2910,717142],["20251208",2870,408587],["20251209",2840,131273],["20251210",2800,107403],["20251211",2830,161713],["20251212",2855,105782],["20251215",2765,73396],["20251216",2695,66159],["20251217",2715,86680],["20251218",2660,44347],["20251219",2675,83914],["20251222",2660,78926],["20251223",2650,60269],["20251224",2620,63204],["20251226",2595,74515],["20251229",2620,46212],["20251230",2700,71796],["20260102",2615,128797],["20260105",2570,108605],["20260106",2575,78916],["20260107",2555,90046],["20260108",2510,81202],["20260109",2550,34276],["20260112",2605,73308],["20260113",2800,347317],["20260114",2795,154797],["20260115",2695,107206],["20260116",2730,106691],["20260119",2670,182374],["20260120",2715,131444],["20260121",2705,96822],["20260122",2690,96346],["20260123",2775,192297],["20260126",2675,127245],["20260127",2730,237637],["20260128",2800,185569],["20260129",2890,203232],["20260130",2840,123639],["20260202",2820,147344],["20260203",2940,168698],["20260204",3035,323865],["20260205",3090,193015],["20260206",3080,115108],["20260209",3180,219357],["20260210",3185,286002],["20260211",3235,94060],["20260212",3235,73988],["20260213",3205,78245],["20260219",3385,302825],["20260220",3475,216477],["20260223",3515,169599],["20260224",3975,967066],["20260225",3835,269530],["20260226",3850,282187],["20260227",3685,280926],["20260303",3530,384725],["20260304",3165,350711],["20260305",3280,119863],["20260306",3175,235479],["20260309",3115,188953],["20260310",3210,76718],["20260311",3220,68166],["20260312",3240,91415],["20260313",3220,91330],["20260316",3160,65214],["20260317",3120,153981],["20260318",3210,114911],["20260319",3140,144251],["20260320",3620,647022],["20260323",3395,195635],["20260324",3400,188696],["20260325",3440,111116],["20260326",3440,103096],["20260327",3325,95882],["20260330",3335,71408],["20260331",3245,72087],["20260401",3415,155512],["20260402",3250,112680],["20260403",3260,90645],["20260406",3255,99041],["20260407",3245,57073],["20260408",3515,256648],["20260409",3460,61565],["20260410",3530,176333],["20260413",3430,101243],["20260414",3470,82573],["20260415",3610,92485],["20260416",3595,227206],["20260417",3600,125339],["20260420",3585,115411],["20260421",3590,131344],["20260422",3550,104872],["20260423",3510,144088],["20260424",3545,75237],["20260427",3530,232254],["20260428",3590,160816],["20260429",3640,106887],["20260430",3550,104136],["20260504",3450,118692],["20260506",3390,186774],["20260507",3510,133646],["20260508",3385,83576],["20260511",3260,207355],["20260512",3090,182418],["20260513",2985,93365],["20260514",3055,93677],["20260515",2945,84633],["20260518",2910,97324],["20260519",2775,233355],["20260520",2670,139206],["20260521",2725,48240],["20260522",2970,428914],["20260526",2875,95897],["20260527",2835,118764],["20260528",2995,200262],["20260529",2900,102565],["20260601",2800,99433],["20260602",2750,123035],["20260604",2730,66583],["20260605",2630,87343],["20260608",2535,101442],["20260609",2510,60369],["20260610",2525,165036],["20260611",2510,39211],["20260612",2625,137059],["20260615",2745,143147],["20260616",2785,111576],["20260617",2790,73083],["20260618",2730,128095],["20260619",2615,60183],["20260622",2495,155109],["20260623",2380,63006],["20260624",2350,112329],["20260625",2290,142236],["20260626",2315,195650],["20260629",2610,183600],["20260630",2500,124957],["20260701",2705,129211],["20260702",2680,110652],["20260703",2625,122805],["20260706",2665,116695],["20260707",2580,213927],["20260708",2425,69385],["20260709",2420,113488],["20260710",2570,55341],["20260713",2435,153051],["20260714",2360,66776],["20260715",2435,54694],["20260716",2500,46712],["20260720",2350,34669],["20260721",2400,37643],["20260722",2355,53575],["20260723",2625,108848],["20260724",2565,68685],["20260727",2495,53988],["20260728",2375,70940],["20260729",2220,167962],["20260730",2230,51041]],"detail_json":"https://aikstockdata.com/data/public/s/014790.json","page_url":"https://aikstockdata.com/s/014790.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."}}