{"schema_version":"1.0","@type":"Dataset","code":"047920","name_ko":"HLB제약","name":"HLB제약(047920) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",17300,99666],["20250723",17480,61163],["20250724",17210,100520],["20250725",17220,38760],["20250728",17050,65947],["20250729",16720,88089],["20250730",16460,95433],["20250731",16150,141702],["20250801",15800,106074],["20250804",16190,56564],["20250805",16040,58149],["20250806",15880,69716],["20250807",15450,113357],["20250808",15050,161586],["20250811",14440,223292],["20250812",14740,140123],["20250813",14960,81807],["20250814",15130,88717],["20250818",14480,126289],["20250819",14180,94996],["20250820",14040,119848],["20250821",14420,113459],["20250822",13590,209591],["20250825",13500,126296],["20250826",13590,110696],["20250828",13650,82115],["20250829",13600,80514],["20250901",13750,201254],["20250902",14040,97017],["20250903",13930,92630],["20250904",13960,63536],["20250905",14800,467812],["20250908",14160,196466],["20250909",13930,97617],["20250910",14150,79940],["20250911",14010,87186],["20250912",14230,90867],["20250915",14280,115378],["20250916",14310,83021],["20250917",14360,39847],["20250918",14530,84033],["20250919",14350,67546],["20250922",14150,64772],["20250923",14140,63284],["20250924",14090,71163],["20250925",14210,64807],["20250926",13910,72700],["20250929",13830,60220],["20250930",13500,95686],["20251001",13450,44981],["20251002",13570,75826],["20251010",13040,108311],["20251013",13510,161788],["20251014",13250,101428],["20251015",13480,55846],["20251016",13880,105092],["20251017",13970,102129],["20251020",14330,134623],["20251021",15090,676781],["20251022",14690,109911],["20251023",14780,77046],["20251024",15260,143749],["20251027",15410,124073],["20251028",15700,135561],["20251029",15550,186626],["20251030",15590,263547],["20251031",15370,115797],["20251103",14750,137064],["20251104",17160,2529537],["20251105",18110,1420197],["20251106",17200,381585],["20251107",16640,200461],["20251110",17140,165767],["20251111",17070,171003],["20251112",17160,182585],["20251113",17130,159938],["20251114",16620,148796],["20251117",16520,120589],["20251118",15800,123568],["20251119",15280,121961],["20251120",15180,83726],["20251121",14610,102112],["20251124",14300,804065],["20251125",14670,81357],["20251126",15220,72816],["20251127",15200,45439],["20251128",15390,77528],["20251201",16010,127863],["20251202",16500,150926],["20251203",15920,127234],["20251204",15590,96414],["20251205",15770,75866],["20251208",16060,96744],["20251209",16130,62127],["20251210",16000,40871],["20251211",15920,57271],["20251212",15700,157985],["20251215",15260,172528],["20251216",14850,170893],["20251217",14900,54614],["20251218",14610,54370],["20251219",14710,45719],["20251222",14920,39538],["20251223",14920,42064],["20251224",14570,81264],["20251226",14400,52560],["20251229",15480,124747],["20251230",16040,224702],["20260102",16810,176099],["20260105",17230,183182],["20260106",17400,160859],["20260107",17400,111595],["20260108",16570,194314],["20260109",16640,84095],["20260112",18000,341796],["20260113",17270,163142],["20260114",17350,99649],["20260115",17480,117164],["20260116",17260,115698],["20260119",16960,132893],["20260120",17040,102229],["20260121",16590,172118],["20260122",17740,228725],["20260123",18680,294009],["20260126",20400,1183440],["20260127",20900,533296],["20260128",19990,719232],["20260129",19170,388029],["20260130",16600,811150],["20260202",16230,235934],["20260203",16890,162106],["20260204",16820,116013],["20260205",16250,164668],["20260206",15580,125523],["20260209",16390,103816],["20260210",16280,78143],["20260211",16290,90963],["20260212",16340,61094],["20260213",16190,66420],["20260219",16670,110796],["20260220",16340,93689],["20260223",15980,171772],["20260224",16120,64089],["20260225",15950,112644],["20260226",15710,116790],["20260227",15510,86727],["20260303",15690,402713],["20260304",13880,263502],["20260305",15250,132920],["20260306",15100,75908],["20260309",14760,95539],["20260310",15160,60911],["20260311",14930,78622],["20260312",15140,60088],["20260313",15010,42789],["20260316",15090,56464],["20260317",15540,99833],["20260318",15900,95930],["20260319",15700,145247],["20260320",15840,60479],["20260323",15000,90769],["20260324",15360,51898],["20260325",15790,74345],["20260326",15520,75591],["20260327",16250,175390],["20260330",16680,679633],["20260331",15910,166534],["20260401",16800,168383],["20260402",16030,138573],["20260403",16430,83442],["20260406",16400,65398],["20260407",16440,180510],["20260408",16730,171613],["20260409",16930,105143],["20260410",17420,142366],["20260413",17940,165300],["20260414",18740,286455],["20260415",19410,403350],["20260416",18510,271566],["20260417",18280,143632],["20260420",18290,100396],["20260421",17890,120907],["20260422",17510,108453],["20260423",17380,80033],["20260424",17300,65170],["20260427",17650,109023],["20260428",17690,80408],["20260429",17700,61120],["20260430",17300,78467],["20260504",17270,100571],["20260506",17170,100689],["20260507",16750,110109],["20260508",16400,95339],["20260511",16040,100392],["20260512",16080,123973],["20260513",15550,118293],["20260514",14740,359102],["20260515",14030,223939],["20260518",13750,120857],["20260519",13490,109661],["20260520",13000,74991],["20260521",12340,183845],["20260522",13160,217805],["20260526",13100,126381],["20260527",12640,137138],["20260528",12430,97317],["20260529",11790,160241],["20260601",12140,156309],["20260602",11610,156257],["20260604",11600,42096],["20260605",11300,66476],["20260608",10800,72042],["20260609",10980,45483],["20260610",11080,51963],["20260611",10710,91806],["20260612",10960,65105],["20260615",10960,50138],["20260616",12040,715354],["20260617",13140,402931],["20260618",12930,164898],["20260619",12180,109323],["20260622",12710,68373],["20260623",11880,82395],["20260624",12200,36173],["20260625",11870,47669],["20260626",11210,58712],["20260629",12290,60385],["20260630",12700,49305],["20260701",12410,42060],["20260702",11750,54568],["20260703",11820,42508],["20260706",12080,43077],["20260707",12170,60891],["20260708",11530,52291],["20260709",12240,112845],["20260710",8570,38460],["20260713",6170,1116283],["20260714",6600,553930],["20260715",8580,438088],["20260716",9370,2120959],["20260720",8060,474830],["20260721",8670,844438],["20260722",8000,482553],["20260723",8070,279456],["20260724",9020,1823216],["20260727",8620,248023],["20260728",8340,215370],["20260729",8450,301454],["20260730",7930,196011]],"detail_json":"https://aikstockdata.com/data/public/s/047920.json","page_url":"https://aikstockdata.com/s/047920.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."}}