{"schema_version":"1.0","@type":"Dataset","code":"024850","name_ko":"HLB이노베이션","name":"HLB이노베이션(024850) 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",1801,187490],["20250723",1811,152032],["20250724",1800,185258],["20250725",1800,74710],["20250728",1776,127354],["20250729",1753,137351],["20250730",1725,197522],["20250731",1711,197403],["20250801",1670,212881],["20250804",1700,183015],["20250805",1696,94858],["20250806",1678,99962],["20250807",1660,132590],["20250808",1635,286893],["20250811",1614,285436],["20250812",1630,146988],["20250813",1709,236494],["20250814",1710,137423],["20250818",1616,301093],["20250819",1597,200733],["20250820",1543,255592],["20250821",1547,260048],["20250822",1483,236006],["20250825",1483,305518],["20250826",1523,156402],["20250827",1522,127499],["20250828",1571,167073],["20250829",1563,127758],["20250901",1514,205334],["20250902",1548,69370],["20250903",1547,103602],["20250904",1590,198206],["20250905",1635,260747],["20250908",1581,159871],["20250909",1550,90230],["20250910",1555,134026],["20250911",1683,956635],["20250912",1707,270237],["20250915",1956,2678169],["20250916",1843,700543],["20250917",1940,1284923],["20250918",1930,578011],["20250919",1939,302835],["20250922",1890,678181],["20250923",1885,321971],["20250924",1863,227579],["20250925",1987,861530],["20250926",1936,516351],["20250929",1845,521595],["20250930",1818,177241],["20251001",1823,315121],["20251002",1915,411732],["20251010",1877,216436],["20251013",1865,531990],["20251014",1813,321787],["20251015",1834,228561],["20251016",1800,283934],["20251017",1783,226636],["20251020",1782,215077],["20251021",1839,655364],["20251022",1788,305937],["20251023",1930,1036361],["20251024",2115,1918168],["20251027",2090,909014],["20251028",1999,685841],["20251029",1940,484250],["20251030",1888,462611],["20251031",1864,212604],["20251103",1778,630407],["20251104",1877,6125912],["20251105",1835,1037616],["20251106",1810,405686],["20251107",1759,306296],["20251110",1783,233194],["20251111",1765,202233],["20251112",1795,176347],["20251113",1810,211079],["20251114",1780,184579],["20251117",1760,156137],["20251118",1688,317628],["20251119",1647,171549],["20251120",1659,197344],["20251121",1606,215009],["20251124",1605,138676],["20251125",1630,51112],["20251126",1673,96955],["20251127",1675,114237],["20251128",1694,67819],["20251201",1736,423523],["20251202",1816,353845],["20251203",1754,266483],["20251204",1724,155172],["20251205",1715,186535],["20251208",1736,127450],["20251209",1883,852003],["20251210",1892,401760],["20251211",2085,1827677],["20251212",1991,646594],["20251215",1920,294160],["20251216",1973,900376],["20251217",2000,624812],["20251218",1922,441037],["20251219",1920,363985],["20251222",2015,429295],["20251223",2005,275467],["20251224",1960,225663],["20251226",1902,240608],["20251229",2000,2595529],["20251230",1995,852143],["20260102",2040,797359],["20260105",2090,562078],["20260106",2025,684599],["20260107",2070,338661],["20260108",2030,409101],["20260109",2065,264435],["20260112",2175,1401260],["20260113",2080,517622],["20260114",2080,275005],["20260115",2430,3361014],["20260116",2380,2732049],["20260119",2370,1344806],["20260120",2585,2801449],["20260121",2385,1835378],["20260122",2940,7866087],["20260123",3110,5672403],["20260126",3065,4032129],["20260127",3200,2370241],["20260128",2895,3512788],["20260129",2690,3379156],["20260130",2530,3768658],["20260202",2565,2540678],["20260203",2865,1876275],["20260204",3095,3147933],["20260205",3105,2490953],["20260206",2970,1375889],["20260209",3180,1914131],["20260210",3180,1720703],["20260211",3035,1431437],["20260212",3055,470599],["20260213",3110,631656],["20260219",3110,1377944],["20260220",3040,795553],["20260223",2970,747010],["20260224",2970,770346],["20260225",2825,1094072],["20260226",2770,1208810],["20260227",2640,1479202],["20260303",2850,2021801],["20260304",2515,1574716],["20260305",2875,1639460],["20260306",2920,1207068],["20260309",2960,1544943],["20260310",3040,1514137],["20260311",3100,1200572],["20260312",3485,4978624],["20260313",3315,2091711],["20260316",3820,4834760],["20260317",4120,5296929],["20260318",4800,7388282],["20260319",5050,11911711],["20260320",4945,4466507],["20260323",4555,2772738],["20260324",4520,3093821],["20260325",5390,8917255],["20260326",5040,2942211],["20260327",4835,2879053],["20260330",4680,2244681],["20260331",4305,2150918],["20260401",4650,1823241],["20260402",4550,2078916],["20260403",4620,3943748],["20260406",4620,0],["20260407",4620,0],["20260408",4620,0],["20260409",4620,0],["20260410",4620,0],["20260413",4620,0],["20260414",4620,0],["20260415",4620,0],["20260416",4620,0],["20260417",4620,0],["20260420",4620,0],["20260421",4620,0],["20260422",4620,0],["20260423",4620,0],["20260424",4620,0],["20260427",4620,0],["20260428",4620,0],["20260429",4620,0],["20260430",4620,0],["20260504",26300,1545294],["20260506",24800,683516],["20260507",22950,539096],["20260508",20900,461232],["20260511",21550,326874],["20260512",24600,786843],["20260513",23150,475896],["20260514",23100,305572],["20260515",21550,317654],["20260518",20000,250939],["20260519",19380,184271],["20260520",18130,385023],["20260521",17680,192108],["20260522",18290,422509],["20260526",18740,223502],["20260527",17130,449469],["20260528",16360,323760],["20260529",15700,400609],["20260601",15490,292088],["20260602",14200,276381],["20260604",15120,235266],["20260605",15100,162201],["20260608",13230,287199],["20260609",13610,118921],["20260610",13860,98841],["20260611",13950,165080],["20260612",14480,141684],["20260615",14580,115398],["20260616",13960,414290],["20260617",14700,217513],["20260618",13800,122468],["20260619",13160,125763],["20260622",13260,94765],["20260623",12200,126412],["20260624",12750,114871],["20260625",11770,163352],["20260626",11310,157600],["20260629",11890,186326],["20260630",12130,70821],["20260701",12360,109114],["20260702",11620,103262],["20260703",12120,93250],["20260706",11850,87093],["20260707",11970,90459],["20260708",11320,81375],["20260709",12240,155280],["20260710",8590,1525631],["20260713",9020,621256],["20260714",9200,303068],["20260715",11960,966837],["20260716",10360,1006292],["20260720",9430,266787],["20260721",8750,393620],["20260722",8350,263167],["20260723",8750,211692],["20260724",8540,606704],["20260727",8220,142971],["20260728",7990,152758],["20260729",7830,192882],["20260730",7580,144251]],"detail_json":"https://aikstockdata.com/data/public/s/024850.json","page_url":"https://aikstockdata.com/s/024850.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."}}