{"schema_version":"1.0","@type":"Dataset","code":"060980","name_ko":"HL홀딩스","name":"HL홀딩스(060980) 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",40950,10668],["20250723",41300,15049],["20250724",40650,9916],["20250725",40950,9203],["20250728",39350,34352],["20250729",39400,17354],["20250730",39200,42655],["20250731",39150,26800],["20250801",37950,37256],["20250804",39100,17995],["20250805",39450,29208],["20250806",40000,10108],["20250807",39500,8343],["20250808",39200,8018],["20250811",38850,10317],["20250812",38400,18015],["20250813",38150,17420],["20250814",38400,38080],["20250818",37450,18813],["20250819",38000,15694],["20250820",38450,13330],["20250821",38050,6899],["20250822",38400,21000],["20250825",38450,11456],["20250826",38200,7471],["20250828",39150,8008],["20250829",39450,13058],["20250901",39600,16081],["20250902",39650,11702],["20250903",39250,9771],["20250904",40200,24935],["20250905",40350,10739],["20250908",40500,6913],["20250909",40800,22083],["20250910",41900,36871],["20250911",42150,13377],["20250912",41700,14379],["20250915",41950,20590],["20250916",41650,13939],["20250917",41350,25211],["20250918",41100,13732],["20250919",41100,9249],["20250922",40600,8777],["20250923",39900,17004],["20250924",40100,15278],["20250925",39800,13400],["20250926",40250,19742],["20250929",39600,15085],["20250930",39550,13226],["20251001",39600,13743],["20251002",39350,16805],["20251010",40550,52027],["20251013",41300,31974],["20251014",41350,35683],["20251015",41900,108688],["20251016",41100,24068],["20251017",40900,16649],["20251020",40650,22706],["20251021",40800,13455],["20251022",41150,14925],["20251023",40400,22563],["20251024",40200,18962],["20251027",40300,20304],["20251028",39700,15124],["20251029",39450,20941],["20251030",40200,29438],["20251031",40500,40457],["20251103",39100,61963],["20251104",38350,33540],["20251105",38050,25027],["20251106",38600,32988],["20251107",38200,30517],["20251110",39350,24076],["20251111",39300,18052],["20251112",43650,175987],["20251113",42950,62693],["20251114",41900,59283],["20251117",41050,30382],["20251118",41000,35239],["20251119",42900,55258],["20251120",43850,55054],["20251121",43950,51402],["20251124",43650,28323],["20251125",43450,30166],["20251126",43250,14288],["20251127",44050,22084],["20251128",47450,132728],["20251201",48850,101167],["20251202",47300,53786],["20251203",47900,51919],["20251204",52200,355427],["20251205",53000,187801],["20251208",50300,143687],["20251209",47650,186404],["20251210",49000,113146],["20251211",47850,60166],["20251212",48800,45882],["20251215",48250,34888],["20251216",48000,68745],["20251217",47600,49171],["20251218",46650,44259],["20251219",46900,47597],["20251222",46700,33006],["20251223",45550,49662],["20251224",45200,19316],["20251226",44400,44062],["20251229",44300,23022],["20251230",44850,36071],["20260102",46350,57407],["20260105",44450,48030],["20260106",43200,53769],["20260107",43750,59615],["20260108",43200,37303],["20260109",42800,26058],["20260112",45450,81082],["20260113",45600,59685],["20260114",45400,36074],["20260115",45000,42563],["20260116",45450,83292],["20260119",46550,49097],["20260120",46200,48908],["20260121",46900,59828],["20260122",46300,63181],["20260123",46050,31359],["20260126",45700,27203],["20260127",44850,38121],["20260128",45700,34380],["20260129",45750,33917],["20260130",45500,57648],["20260202",44400,38613],["20260203",45900,24420],["20260204",46350,27621],["20260205",45900,27834],["20260206",44300,36385],["20260209",45050,25524],["20260210",45450,35880],["20260211",45650,24204],["20260212",46700,36187],["20260213",46700,20864],["20260219",46900,25935],["20260220",46800,28229],["20260223",48650,50487],["20260224",47800,34248],["20260225",51600,123346],["20260226",51600,58203],["20260227",49550,32572],["20260303",46900,38250],["20260304",40700,90815],["20260305",42900,46042],["20260306",43450,24571],["20260309",42050,29404],["20260310",43250,13623],["20260311",44150,34027],["20260312",44250,19827],["20260313",43850,17849],["20260316",44400,21506],["20260317",45500,23806],["20260318",45650,15164],["20260319",44800,16043],["20260320",46200,48151],["20260323",45200,28771],["20260324",45750,21836],["20260325",46200,15552],["20260326",45150,14476],["20260327",45250,15642],["20260330",43450,29218],["20260331",41800,29430],["20260401",42500,26515],["20260402",41050,28270],["20260403",40950,25979],["20260406",40800,8706],["20260407",40600,18716],["20260408",41750,15791],["20260409",41300,17437],["20260410",42100,17318],["20260413",41750,10753],["20260414",42000,18478],["20260415",42300,20558],["20260416",42350,24802],["20260417",42300,19950],["20260420",42500,12816],["20260421",42800,17655],["20260422",42500,24817],["20260423",42200,23024],["20260424",43100,11929],["20260427",43850,18961],["20260428",43750,27260],["20260429",44250,18832],["20260430",43450,38201],["20260504",43250,11407],["20260506",42000,33789],["20260507",43050,15371],["20260508",43800,26616],["20260511",44500,55500],["20260512",44500,51834],["20260513",46050,49736],["20260514",46550,40944],["20260515",47000,61358],["20260518",46550,39947],["20260519",44350,74696],["20260520",42850,57558],["20260521",45450,33136],["20260522",47000,29759],["20260526",46400,62451],["20260527",44600,65824],["20260528",44750,26096],["20260529",44950,54543],["20260601",44400,29696],["20260602",44500,42381],["20260604",44050,39371],["20260605",43000,36753],["20260608",40500,35491],["20260609",41200,22479],["20260610",40550,19665],["20260611",41000,32776],["20260612",46000,73153],["20260615",47000,55880],["20260616",48700,52272],["20260617",46350,40348],["20260618",43950,30532],["20260619",42800,38795],["20260622",41700,31203],["20260623",39400,48508],["20260624",40000,30288],["20260625",39300,34911],["20260626",38950,41165],["20260629",39250,27683],["20260630",38500,13927],["20260701",38900,16205],["20260702",38300,23545],["20260703",38650,15538],["20260706",38900,10724],["20260707",38400,18349],["20260708",38300,16850],["20260709",36950,37157],["20260710",38700,16873],["20260713",37500,13776],["20260714",37250,20358],["20260715",37250,10385],["20260716",37850,10777],["20260720",37000,21222],["20260721",37800,11513],["20260722",37700,25196],["20260723",38800,15679],["20260724",38100,12690],["20260727",38050,10743],["20260728",36600,23752],["20260729",36050,26618],["20260730",36350,19841]],"detail_json":"https://aikstockdata.com/data/public/s/060980.json","page_url":"https://aikstockdata.com/s/060980.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."}}