{"schema_version":"1.0","@type":"Dataset","code":"067630","name_ko":"HLB생명과학","name":"HLB생명과학(067630) 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",5090,411246],["20250723",5060,432364],["20250724",4900,631761],["20250725",4890,258343],["20250728",4625,858146],["20250729",4500,1192377],["20250730",4785,1160119],["20250731",4715,364772],["20250801",4515,270870],["20250804",4610,787246],["20250805",4450,521232],["20250806",4375,346888],["20250807",4200,678073],["20250808",4075,601067],["20250811",4050,900101],["20250812",4050,503916],["20250813",4070,364956],["20250814",4035,382161],["20250818",3855,958796],["20250819",3805,634228],["20250820",3780,676461],["20250821",3825,434191],["20250822",3625,728105],["20250825",3610,432039],["20250826",3610,578978],["20250828",3560,614265],["20250829",3520,489354],["20250901",3550,516965],["20250902",3660,343123],["20250903",3565,335840],["20250904",3615,197118],["20250905",3655,677559],["20250908",3480,555898],["20250909",3410,459013],["20250910",3470,263990],["20250911",3460,211963],["20250912",3455,256246],["20250915",3445,441302],["20250916",3440,391404],["20250917",3445,214002],["20250918",3480,224939],["20250919",3400,489477],["20250922",3350,425324],["20250923",3390,477727],["20250924",3395,240990],["20250925",3450,333288],["20250926",3380,253772],["20250929",3350,208182],["20250930",3285,251356],["20251001",3255,284265],["20251002",3280,195878],["20251010",3235,430163],["20251013",3335,401168],["20251014",3370,361516],["20251015",3495,366308],["20251016",3595,885597],["20251017",3570,396413],["20251020",3630,320528],["20251021",3950,1620455],["20251022",3825,503748],["20251023",3870,325969],["20251024",4485,1977904],["20251027",4300,1134120],["20251028",4280,599414],["20251029",4215,639732],["20251030",4150,725478],["20251031",4200,469080],["20251103",4005,508034],["20251104",4770,11689671],["20251105",4625,4978377],["20251106",4235,1623621],["20251107",4145,717102],["20251110",4320,502438],["20251111",4240,572892],["20251112",4330,563331],["20251113",4620,1851238],["20251114",4660,1139727],["20251117",4570,818833],["20251118",4275,676535],["20251119",4070,593517],["20251120",3865,1522560],["20251121",3705,957226],["20251124",3730,3024549],["20251125",3905,604904],["20251126",4000,554214],["20251127",3940,247171],["20251128",3970,423389],["20251201",4025,506713],["20251202",4175,570173],["20251203",3930,863144],["20251204",3855,465067],["20251205",3915,487007],["20251208",3975,304315],["20251209",3985,208111],["20251210",3940,177931],["20251211",3930,329142],["20251212",3940,213111],["20251215",3820,252322],["20251216",3750,432269],["20251217",3770,189299],["20251218",3685,225317],["20251219",3685,227650],["20251222",3765,257121],["20251223",3770,284435],["20251224",3665,242570],["20251226",3605,247781],["20251229",3870,604886],["20251230",3875,878130],["20260102",4030,570865],["20260105",4275,795112],["20260106",4265,764994],["20260107",4335,408504],["20260108",4210,402800],["20260109",4270,263155],["20260112",4460,701853],["20260113",4280,438513],["20260114",4270,198711],["20260115",4300,282821],["20260116",4300,454784],["20260119",4225,345366],["20260120",4280,344953],["20260121",4040,519605],["20260122",4235,452567],["20260123",4600,1207272],["20260126",5000,2483000],["20260127",5150,1236831],["20260128",4990,1398395],["20260129",4785,1005284],["20260130",4130,1973450],["20260202",4070,565905],["20260203",4205,345324],["20260204",4150,315751],["20260205",4005,518175],["20260206",3955,405227],["20260209",4055,228211],["20260210",4065,219732],["20260211",4090,289223],["20260212",4060,392912],["20260213",4030,293110],["20260219",4110,511814],["20260220",4070,335159],["20260223",3935,689503],["20260224",3995,313280],["20260225",3885,559785],["20260226",3885,450958],["20260227",3885,356229],["20260303",3830,969373],["20260304",3340,772838],["20260305",3790,515142],["20260306",3860,335888],["20260309",3745,347026],["20260310",3865,232199],["20260311",3795,291122],["20260312",3835,220250],["20260313",3785,144149],["20260316",3765,227665],["20260317",3900,331720],["20260318",3935,325029],["20260319",3925,399006],["20260320",3900,304544],["20260323",3715,267667],["20260324",3960,461354],["20260325",4030,390076],["20260326",3960,344094],["20260327",4000,498031],["20260330",3930,556623],["20260331",3805,263335],["20260401",3965,177728],["20260402",3825,213839],["20260403",3820,159686],["20260406",3810,151597],["20260407",3870,217549],["20260408",3955,316118],["20260409",4015,294664],["20260410",4135,335510],["20260413",4315,596006],["20260414",4515,1048492],["20260415",4760,1007705],["20260416",4555,672262],["20260417",4500,416179],["20260420",4555,324675],["20260421",4420,381304],["20260422",4305,262598],["20260423",4250,230108],["20260424",4275,202067],["20260427",4290,346404],["20260428",4300,236852],["20260429",4295,124101],["20260430",4175,251629],["20260504",4240,367120],["20260506",4180,430993],["20260507",4040,369658],["20260508",3990,369774],["20260511",3880,494583],["20260512",3870,517670],["20260513",3750,465502],["20260514",3715,458354],["20260515",3650,361740],["20260518",3480,551264],["20260519",3400,273955],["20260520",3330,352790],["20260521",3195,460735],["20260522",3430,434867],["20260526",3520,354948],["20260527",3380,261996],["20260528",3370,256358],["20260529",3280,392355],["20260601",3330,386793],["20260602",3155,309695],["20260604",3205,228639],["20260605",3170,250800],["20260608",2975,310303],["20260609",3105,242540],["20260610",3090,127865],["20260611",2990,353922],["20260612",3060,135672],["20260615",3080,143228],["20260616",3305,891692],["20260617",3495,370908],["20260618",3360,252141],["20260619",3275,206812],["20260622",3330,129387],["20260623",3125,229068],["20260624",3190,145062],["20260625",3110,130320],["20260626",2995,235783],["20260629",3230,261068],["20260630",3270,155012],["20260701",3225,137041],["20260702",3045,169767],["20260703",3110,134234],["20260706",3125,123478],["20260707",3145,147147],["20260708",3065,127801],["20260709",3180,261975],["20260710",2230,342198],["20260713",1640,3170171],["20260714",1791,1165959],["20260715",2325,1109621],["20260716",2380,3296582],["20260720",2105,622783],["20260721",2045,542429],["20260722",1967,446847],["20260723",2045,310853],["20260724",2205,2155124],["20260727",2200,233950],["20260728",2035,206440],["20260729",2020,308578],["20260730",1925,250148]],"detail_json":"https://aikstockdata.com/data/public/s/067630.json","page_url":"https://aikstockdata.com/s/067630.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."}}