{"schema_version":"1.0","@type":"Dataset","code":"039570","name_ko":"HDC랩스","name":"HDC랩스(039570) 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",9850,15093],["20250723",9830,23099],["20250724",9950,21169],["20250725",9880,9762],["20250728",9690,20563],["20250729",9680,16977],["20250730",9460,11992],["20250731",9590,17804],["20250801",9070,29858],["20250804",9240,10373],["20250805",9200,13876],["20250806",9280,7814],["20250807",9260,3443],["20250808",9180,16531],["20250811",9000,24750],["20250812",8920,17699],["20250813",8860,14826],["20250814",8820,16469],["20250818",8720,13080],["20250819",8690,16361],["20250820",8560,15929],["20250821",8680,7232],["20250822",8550,9596],["20250825",8650,10176],["20250826",8570,25397],["20250827",8300,47706],["20250828",8460,20128],["20250829",8480,13055],["20250901",8500,8924],["20250902",8480,8270],["20250903",8470,10347],["20250904",8620,7294],["20250905",8740,11182],["20250908",8730,30484],["20250909",8750,9477],["20250910",8760,9037],["20250911",8780,9653],["20250912",8740,27312],["20250915",8710,17162],["20250916",8640,7849],["20250917",8590,21715],["20250918",8580,5730],["20250919",8620,8703],["20250922",8560,2450],["20250923",8560,12857],["20250924",8510,13647],["20250925",8400,19206],["20250926",8340,22272],["20250929",8390,12374],["20250930",8350,12454],["20251001",8390,13286],["20251002",8370,9167],["20251010",8270,14273],["20251013",8270,14583],["20251014",8270,14042],["20251015",8310,17929],["20251016",8280,5555],["20251017",8150,21888],["20251020",8180,18612],["20251021",8150,14918],["20251022",8250,8911],["20251023",8280,9146],["20251024",8170,17039],["20251027",8160,14837],["20251028",8210,13012],["20251029",8170,18384],["20251030",8140,16584],["20251031",8170,6324],["20251103",8100,19035],["20251104",8250,12954],["20251105",8230,9261],["20251106",8200,10118],["20251107",8230,9170],["20251110",8260,9190],["20251111",8270,9071],["20251112",8360,6583],["20251113",8400,18302],["20251114",8300,8191],["20251117",8290,10540],["20251118",8280,4117],["20251119",8230,6504],["20251120",8300,4674],["20251121",8380,19027],["20251124",8400,2934],["20251125",8390,5148],["20251126",8350,12691],["20251127",8290,9307],["20251128",8310,5184],["20251201",8490,14398],["20251202",8570,14494],["20251203",8560,10338],["20251204",8500,4390],["20251205",8530,8120],["20251208",8500,4692],["20251209",8510,3993],["20251210",8520,6332],["20251211",8460,6383],["20251212",8520,10184],["20251215",8570,16181],["20251216",8530,12696],["20251217",8540,11980],["20251218",8570,7667],["20251219",8530,6096],["20251222",8580,10434],["20251223",8440,22420],["20251224",8530,19553],["20251226",8510,8044],["20251229",8430,9655],["20251230",8440,9362],["20260102",8370,11150],["20260105",8250,21966],["20260106",8210,13937],["20260107",8210,11379],["20260108",8100,18756],["20260109",8090,11001],["20260112",8100,21052],["20260113",8070,17751],["20260114",8050,17505],["20260115",8050,16313],["20260116",8020,15112],["20260119",8010,17847],["20260120",8000,29197],["20260121",8020,19693],["20260122",7990,14573],["20260123",8090,17680],["20260126",8220,22220],["20260127",8260,20467],["20260128",8170,32815],["20260129",8240,24723],["20260130",8190,19023],["20260202",8090,32653],["20260203",8170,14834],["20260204",8220,19228],["20260205",8270,21782],["20260206",8220,23348],["20260209",8220,30761],["20260210",8180,24884],["20260211",8290,19714],["20260212",8380,22661],["20260213",8470,15250],["20260219",8450,36978],["20260220",8500,23111],["20260223",8580,47352],["20260224",8530,37167],["20260225",8540,20504],["20260226",8420,27997],["20260227",8360,32683],["20260303",8330,43547],["20260304",8090,67263],["20260305",8140,59581],["20260306",8100,40488],["20260309",8070,28671],["20260310",8200,17860],["20260311",8390,21850],["20260312",8470,22887],["20260313",8490,21888],["20260316",8630,38031],["20260317",8530,20957],["20260318",8530,19792],["20260319",8530,16686],["20260320",8680,39389],["20260323",8490,17141],["20260324",8520,25540],["20260325",8600,20546],["20260326",8610,33351],["20260327",8620,16111],["20260330",8180,41120],["20260331",8080,18800],["20260401",8210,12274],["20260402",8080,54618],["20260403",8120,28702],["20260406",8050,29775],["20260407",8100,6454],["20260408",8100,22996],["20260409",8100,17805],["20260410",8140,12159],["20260413",8130,6137],["20260414",8130,27618],["20260415",8160,20018],["20260416",8220,49801],["20260417",8130,18744],["20260420",8170,33339],["20260421",8170,7905],["20260422",8140,31140],["20260423",8090,35184],["20260424",8340,87260],["20260427",8410,34914],["20260428",8470,39615],["20260429",8400,23891],["20260430",8390,19021],["20260504",8340,25626],["20260506",8130,48772],["20260507",8180,21742],["20260508",8130,42314],["20260511",8050,27134],["20260512",7980,49718],["20260513",7940,35164],["20260514",7970,8884],["20260515",7990,28874],["20260518",7900,30207],["20260519",7900,19742],["20260520",7810,28022],["20260521",7810,12716],["20260522",7970,16912],["20260526",7880,14387],["20260527",7790,29115],["20260528",7940,35272],["20260529",7730,48603],["20260601",7720,20949],["20260602",7850,28348],["20260604",7770,20416],["20260605",7700,22562],["20260608",7630,39131],["20260609",7840,16224],["20260610",7860,21254],["20260611",7780,27103],["20260612",7920,22812],["20260615",7890,19213],["20260616",7900,15574],["20260617",7850,10494],["20260618",7830,7060],["20260619",7760,24051],["20260622",7740,10934],["20260623",7390,47871],["20260624",7490,19057],["20260625",7430,16558],["20260626",7360,31708],["20260629",7510,23575],["20260630",7530,13197],["20260701",7570,42891],["20260702",7530,22140],["20260703",7510,11010],["20260706",7500,15186],["20260707",7660,43800],["20260708",7760,20726],["20260709",7610,12209],["20260710",7620,11170],["20260713",7700,22617],["20260714",7670,22212],["20260715",7580,9136],["20260716",7610,18829],["20260720",7470,20415],["20260721",7510,8922],["20260722",7510,9801],["20260723",7650,21299],["20260724",7740,24520],["20260727",7550,26896],["20260728",7330,51757],["20260729",7430,38748],["20260730",7490,11733]],"detail_json":"https://aikstockdata.com/data/public/s/039570.json","page_url":"https://aikstockdata.com/s/039570.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."}}