{"schema_version":"1.0","@type":"Dataset","code":"115450","name_ko":"HLB테라퓨틱스","name":"HLB테라퓨틱스(115450) 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",4000,536458],["20250723",4000,300739],["20250724",3945,404780],["20250725",3965,226679],["20250728",3910,312717],["20250729",3800,316669],["20250730",3825,335722],["20250731",3780,351417],["20250801",3710,437841],["20250804",3725,269413],["20250805",3705,300456],["20250806",3705,303279],["20250807",3655,247882],["20250808",3510,464591],["20250811",3500,425806],["20250812",3520,326452],["20250813",3470,279793],["20250814",3400,427282],["20250818",3295,399500],["20250819",3270,381109],["20250820",3260,346361],["20250821",3230,319703],["20250822",3070,862345],["20250825",3120,808783],["20250826",3035,2398307],["20250828",3100,341409],["20250829",3080,390399],["20250901",3000,363727],["20250902",3100,254885],["20250903",3060,202012],["20250904",3055,113197],["20250905",3070,386771],["20250908",3010,273311],["20250909",3040,195388],["20250910",3050,184425],["20250911",3025,210519],["20250912",3190,565483],["20250915",3380,772279],["20250916",3535,1958465],["20250917",3470,522560],["20250918",3450,477533],["20250919",3345,432277],["20250922",3240,305920],["20250923",3210,239020],["20250924",3165,195264],["20250925",3195,157148],["20250926",3130,212200],["20250929",3065,182842],["20250930",3015,194934],["20251001",3020,146091],["20251002",3060,192359],["20251010",2980,269545],["20251013",3035,270241],["20251014",3015,264351],["20251015",3065,180485],["20251016",3070,228414],["20251017",3050,292752],["20251020",3140,271307],["20251021",3310,878423],["20251022",3230,229642],["20251023",3210,182020],["20251024",3280,400311],["20251027",3325,353987],["20251028",3380,340172],["20251029",3325,446551],["20251030",3395,472631],["20251031",3335,295780],["20251103",3170,410411],["20251104",3610,5373965],["20251105",3605,1751668],["20251106",3500,601480],["20251107",3460,536202],["20251110",3470,321226],["20251111",3375,321580],["20251112",3415,215785],["20251113",3440,334968],["20251114",3360,266294],["20251117",3295,299394],["20251118",3215,268964],["20251119",3160,345089],["20251120",3135,150007],["20251121",3115,240750],["20251124",3085,134950],["20251125",3105,126444],["20251126",3135,152877],["20251127",3090,166960],["20251128",3160,215102],["20251201",3235,303869],["20251202",3440,468169],["20251203",3355,283034],["20251204",3345,225047],["20251205",3370,231161],["20251208",3355,189362],["20251209",3270,133438],["20251210",3195,141643],["20251211",3235,2505300],["20251212",3070,990471],["20251215",2920,972268],["20251216",2830,858244],["20251217",2825,245962],["20251218",2770,237919],["20251219",2780,202486],["20251222",2825,111673],["20251223",2830,187228],["20251224",2790,163843],["20251226",2790,201901],["20251229",2910,264881],["20251230",3000,523398],["20260102",3100,425988],["20260105",3250,618601],["20260106",3325,970633],["20260107",3275,360430],["20260108",3110,283428],["20260109",3215,234552],["20260112",3435,971489],["20260113",3275,506290],["20260114",3220,210167],["20260115",3300,265198],["20260116",3240,373826],["20260119",3155,384599],["20260120",3195,371276],["20260121",3045,513919],["20260122",3225,516326],["20260123",3395,903393],["20260126",3485,1647710],["20260127",3500,790324],["20260128",3390,1159011],["20260129",3270,756008],["20260130",2975,1766848],["20260202",2910,607641],["20260203",3005,406702],["20260204",3000,452953],["20260205",2945,475068],["20260206",2880,521540],["20260209",2905,364688],["20260210",2945,240036],["20260211",2945,225268],["20260212",2900,309936],["20260213",2870,281258],["20260219",2960,285174],["20260220",2940,183656],["20260223",2870,454806],["20260224",2860,394121],["20260225",2770,595442],["20260226",2720,507239],["20260227",2805,640636],["20260303",2820,626950],["20260304",2545,959671],["20260305",2805,478561],["20260306",2880,292828],["20260309",2860,300431],["20260310",2950,376483],["20260311",3070,581842],["20260312",3025,337852],["20260313",2970,229414],["20260316",2950,184403],["20260317",3000,487473],["20260318",3130,767919],["20260319",3155,945136],["20260320",3015,604951],["20260323",2945,546669],["20260324",3015,273296],["20260325",3045,334684],["20260326",2960,452198],["20260327",3070,384717],["20260330",3035,343777],["20260331",2915,267899],["20260401",3070,236187],["20260402",2965,365648],["20260403",3010,178412],["20260406",2970,339281],["20260407",3045,407520],["20260408",3080,513004],["20260409",3125,344169],["20260410",3320,1222664],["20260413",3620,2379602],["20260414",3675,1499067],["20260415",3980,3189725],["20260416",3830,1486615],["20260417",3770,903121],["20260420",3710,586855],["20260421",3580,831693],["20260422",3470,799221],["20260423",3420,439401],["20260424",3445,483512],["20260427",3475,506357],["20260428",3500,365518],["20260429",3485,266393],["20260430",3530,670419],["20260504",3645,781709],["20260506",3585,661397],["20260507",3460,437404],["20260508",3330,615901],["20260511",3290,821415],["20260512",3320,637684],["20260513",3245,682103],["20260514",3185,591105],["20260515",3090,529837],["20260518",3005,470860],["20260519",2980,309985],["20260520",2925,443834],["20260521",2795,580887],["20260522",2935,385709],["20260526",2910,409740],["20260527",2855,436277],["20260528",2785,441101],["20260529",2650,597127],["20260601",2600,688436],["20260602",2520,433910],["20260604",2665,584414],["20260605",2655,370904],["20260608",2465,451749],["20260609",2520,284710],["20260610",2500,219444],["20260611",2430,523103],["20260612",2450,240847],["20260615",2475,174041],["20260616",2605,1082082],["20260617",2695,400771],["20260618",2555,328472],["20260619",2430,391087],["20260622",2400,337094],["20260623",2250,448115],["20260624",2260,201133],["20260625",2220,209771],["20260626",2070,500790],["20260629",2290,341699],["20260630",2310,182690],["20260701",2275,118423],["20260702",2190,230946],["20260703",2175,236674],["20260706",2245,157252],["20260707",2260,164549],["20260708",2170,175321],["20260709",2230,343177],["20260710",1565,534375],["20260713",1451,2077556],["20260714",1520,907089],["20260715",1976,2188613],["20260716",1854,3328635],["20260720",1712,529408],["20260721",1686,572369],["20260722",1673,406704],["20260723",1736,259253],["20260724",1731,1839691],["20260727",1700,322840],["20260728",1591,365305],["20260729",1520,568320],["20260730",1520,378402]],"detail_json":"https://aikstockdata.com/data/public/s/115450.json","page_url":"https://aikstockdata.com/s/115450.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."}}