{"schema_version":"1.0","@type":"Dataset","code":"028300","name_ko":"HLB","name":"HLB(028300) 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",49800,413702],["20250723",50000,237433],["20250724",49550,570323],["20250725",50000,296722],["20250728",49550,308539],["20250729",49000,333952],["20250730",48050,547791],["20250731",48000,681773],["20250801",46050,517886],["20250804",47850,526230],["20250805",47550,288121],["20250806",46500,306078],["20250807",44600,607285],["20250808",42600,846014],["20250811",40800,1442923],["20250812",40850,478740],["20250813",41750,541451],["20250814",41300,462243],["20250818",39600,612280],["20250819",39150,612221],["20250820",38150,614943],["20250821",39400,576186],["20250822",37400,915753],["20250825",37050,610022],["20250826",37900,1014445],["20250827",37500,536139],["20250828",37750,514119],["20250829",37750,466352],["20250901",38700,871999],["20250902",39500,341979],["20250903",39300,438067],["20250904",39450,278032],["20250905",40550,1378836],["20250908",38750,719264],["20250909",38000,516368],["20250910",38650,344271],["20250911",39150,498846],["20250912",39050,340935],["20250915",38650,362624],["20250916",38800,368462],["20250917",38950,266822],["20250918",39650,384002],["20250919",39550,475451],["20250922",39050,296913],["20250923",38850,502756],["20250924",39150,294178],["20250925",39650,362195],["20250926",38750,333848],["20250929",38800,277105],["20250930",37950,357996],["20251001",37900,180237],["20251002",38000,319314],["20251010",37000,417257],["20251013",39350,965177],["20251014",38050,425241],["20251015",38550,394682],["20251016",39800,596107],["20251017",39800,648065],["20251020",41200,981277],["20251021",45800,3225394],["20251022",44200,754054],["20251023",44350,511236],["20251024",45550,628317],["20251027",46200,637210],["20251028",47650,693896],["20251029",48050,680029],["20251030",49000,1011454],["20251031",48600,497800],["20251103",47150,729057],["20251104",53600,4508584],["20251105",54400,1510205],["20251106",50500,1265134],["20251107",47600,942450],["20251110",48950,716378],["20251111",48900,599426],["20251112",50400,651932],["20251113",50700,560714],["20251114",49400,627875],["20251117",49600,394124],["20251118",47600,474504],["20251119",46300,449151],["20251120",46350,371039],["20251121",44900,402467],["20251124",44150,550888],["20251125",45800,365713],["20251126",46650,365226],["20251127",46250,206554],["20251128",46900,443852],["20251201",48550,568873],["20251202",50700,559566],["20251203",48600,533605],["20251204",48300,410040],["20251205",49100,514591],["20251208",49600,334844],["20251209",49350,244293],["20251210",49000,264628],["20251211",48300,578133],["20251212",48100,295382],["20251215",47050,377930],["20251216",46150,377397],["20251217",46450,247862],["20251218",46000,246097],["20251219",46350,414736],["20251222",46350,273302],["20251223",46600,321584],["20251224",46550,310958],["20251226",46050,475754],["20251229",49050,694496],["20251230",50800,1676330],["20260102",52900,1058344],["20260105",53900,854905],["20260106",54600,797065],["20260107",54300,573443],["20260108",51000,895219],["20260109",50600,458541],["20260112",54500,979386],["20260113",52000,756393],["20260114",52500,466968],["20260115",53300,548104],["20260116",52600,612413],["20260119",51600,514672],["20260120",52100,661528],["20260121",50200,788379],["20260122",53200,934849],["20260123",57300,2142675],["20260126",63100,3777532],["20260127",66300,2226194],["20260128",67200,2855607],["20260129",65300,2295387],["20260130",55500,3518549],["20260202",54200,1560837],["20260203",56100,1039787],["20260204",55000,791799],["20260205",52300,959372],["20260206",50700,904440],["20260209",52700,791931],["20260210",52100,565504],["20260211",52400,586238],["20260212",52200,1092020],["20260213",51100,638690],["20260219",54000,1036500],["20260220",53500,403158],["20260223",52500,680836],["20260224",52600,458967],["20260225",52000,489434],["20260226",51900,858635],["20260227",51800,1365130],["20260303",54100,3219912],["20260304",45700,1792284],["20260305",50600,1518697],["20260306",50800,917404],["20260309",49450,841882],["20260310",50400,666980],["20260311",48600,775243],["20260312",49000,778761],["20260313",48300,526715],["20260316",48750,443078],["20260317",50700,744965],["20260318",51300,586469],["20260319",50400,522288],["20260320",51700,609319],["20260323",48750,578712],["20260324",50000,433158],["20260325",51200,373272],["20260326",49950,430706],["20260327",53300,1016668],["20260330",53500,1143717],["20260331",50600,736441],["20260401",53100,562699],["20260402",51000,778552],["20260403",51100,321569],["20260406",51100,381559],["20260407",52200,671708],["20260408",54900,1622701],["20260409",55900,934011],["20260410",56800,639164],["20260413",58300,781583],["20260414",62700,1720210],["20260415",68200,1910866],["20260416",63700,1488160],["20260417",62700,867341],["20260420",63200,546491],["20260421",62400,505216],["20260422",60600,685507],["20260423",59900,532950],["20260424",60200,295667],["20260427",61900,536030],["20260428",62900,525102],["20260429",63000,310872],["20260430",60800,418522],["20260504",60900,437693],["20260506",61700,597668],["20260507",59500,599341],["20260508",58200,540832],["20260511",56500,760172],["20260512",56600,921598],["20260513",53500,1002076],["20260514",53200,774589],["20260515",51900,750575],["20260518",50300,641248],["20260519",49500,699434],["20260520",47600,631066],["20260521",46800,665177],["20260522",50900,961216],["20260526",52400,669798],["20260527",51000,651552],["20260528",50500,507850],["20260529",50800,1578915],["20260601",55500,1126961],["20260602",52100,822902],["20260604",52500,534555],["20260605",50600,806277],["20260608",48300,900497],["20260609",48700,906209],["20260610",48500,610502],["20260611",47400,1877935],["20260612",46100,712331],["20260615",45500,620264],["20260616",48350,2962022],["20260617",50800,1032365],["20260618",50100,780514],["20260619",48100,762240],["20260622",50800,671337],["20260623",47500,957135],["20260624",50300,672136],["20260625",49000,573986],["20260626",47700,701521],["20260629",51000,717110],["20260630",52000,565441],["20260701",50200,571293],["20260702",47350,574660],["20260703",48350,473716],["20260706",48750,449363],["20260707",51700,978756],["20260708",50100,694623],["20260709",52200,1206969],["20260710",36600,314485],["20260713",25650,4620515],["20260714",26700,2942363],["20260715",34700,1051756],["20260716",35300,3528292],["20260720",30550,1282210],["20260721",30400,1036237],["20260722",28300,1750586],["20260723",30000,913354],["20260724",31300,2103382],["20260727",31450,618882],["20260728",30400,574078],["20260729",31250,1197365],["20260730",29950,951971]],"detail_json":"https://aikstockdata.com/data/public/s/028300.json","page_url":"https://aikstockdata.com/s/028300.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."}}