{"schema_version":"1.0","@type":"Dataset","code":"204320","name_ko":"HL만도","name":"HL만도(204320) 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",34350,221345],["20250723",36950,1163216],["20250724",36050,378405],["20250725",35750,184460],["20250728",35700,219248],["20250729",35750,326414],["20250730",36350,384868],["20250731",34800,975952],["20250801",33800,451297],["20250804",34050,198566],["20250805",34650,214399],["20250806",34400,180348],["20250807",34700,270274],["20250808",34500,179656],["20250811",34700,140077],["20250812",34500,119434],["20250813",34900,189975],["20250814",34900,242381],["20250818",34450,106223],["20250819",35000,153624],["20250820",34750,135104],["20250821",35350,216215],["20250822",35300,196481],["20250825",35800,137779],["20250826",35500,116035],["20250828",36000,152222],["20250829",35700,94039],["20250901",35650,83688],["20250902",35200,124868],["20250903",35500,90818],["20250904",35800,78421],["20250905",35250,134296],["20250908",34200,428361],["20250909",34550,125291],["20250910",35100,159560],["20250911",35850,291051],["20250912",35350,263753],["20250915",34700,185429],["20250916",34850,135009],["20250917",35100,112273],["20250918",35550,170793],["20250919",35550,186198],["20250922",35050,130381],["20250923",35250,124319],["20250924",34700,89305],["20250925",34750,72128],["20250926",33950,168783],["20250929",33800,101713],["20250930",33600,83343],["20251001",33550,69528],["20251002",33950,167733],["20251010",32850,242379],["20251013",32850,118375],["20251014",32850,154998],["20251015",33100,104070],["20251016",34150,402377],["20251017",35400,488050],["20251020",36400,328928],["20251021",36900,638568],["20251022",37600,277318],["20251023",36150,205705],["20251024",36650,219295],["20251027",37200,195368],["20251028",36650,182041],["20251029",37150,152271],["20251030",36450,520450],["20251031",38550,469307],["20251103",38150,254415],["20251104",37350,248103],["20251105",36150,351136],["20251106",37300,228965],["20251107",36100,190484],["20251110",37150,131979],["20251111",37450,209173],["20251112",37400,144449],["20251113",38000,286148],["20251114",36900,119520],["20251117",36950,115777],["20251118",35850,170003],["20251119",38900,898701],["20251120",39600,577835],["20251121",39350,381998],["20251124",41400,939310],["20251125",41400,426152],["20251126",42350,369065],["20251127",43100,252684],["20251128",46600,1219545],["20251201",51200,2133921],["20251202",50800,1606990],["20251203",52200,1186343],["20251204",54100,2488230],["20251205",59200,2693038],["20251208",59100,1381170],["20251209",54700,1741971],["20251210",55000,856459],["20251211",52200,2842689],["20251212",52700,1337058],["20251215",52400,969330],["20251216",52200,2293208],["20251217",53700,2280265],["20251218",51300,1107011],["20251219",54500,1971656],["20251222",55600,1406200],["20251223",53400,1226216],["20251224",54300,928227],["20251226",53900,779574],["20251229",56200,1226189],["20251230",58700,2381241],["20260102",65400,3967292],["20260105",60700,2484806],["20260106",56200,4059593],["20260107",58400,3210523],["20260108",56700,1863130],["20260109",56900,1332071],["20260112",56200,1215180],["20260113",60400,4078530],["20260114",62100,3028052],["20260115",62500,1715983],["20260116",64200,4165500],["20260119",67400,2948221],["20260120",63600,2345285],["20260121",71400,6796873],["20260122",67900,2934852],["20260123",65500,1644337],["20260126",64500,1141498],["20260127",64600,1083722],["20260128",64300,936718],["20260129",65700,1545214],["20260130",63800,757744],["20260202",61400,672677],["20260203",62900,1049183],["20260204",63300,562307],["20260205",61500,587238],["20260206",58100,1098802],["20260209",58000,1002956],["20260210",59000,943481],["20260211",59900,547572],["20260212",60700,483701],["20260213",58200,486817],["20260219",60200,507788],["20260220",59800,464498],["20260223",60000,589683],["20260224",60100,333127],["20260225",62200,1545295],["20260226",63100,671344],["20260227",62800,1089383],["20260303",57600,880798],["20260304",48000,998624],["20260305",53900,558781],["20260306",53800,517396],["20260309",50300,403977],["20260310",52600,306657],["20260311",53500,363731],["20260312",54900,313342],["20260313",52000,544159],["20260316",51000,242950],["20260317",52500,272493],["20260318",54400,282931],["20260319",53000,182384],["20260320",53900,237116],["20260323",51500,297585],["20260324",52700,260693],["20260325",52400,256147],["20260326",51500,173146],["20260327",51200,230794],["20260330",49750,250447],["20260331",49050,277513],["20260401",51000,253005],["20260402",47800,325211],["20260403",48350,189912],["20260406",48100,173787],["20260407",47800,184150],["20260408",50900,388970],["20260409",50700,384175],["20260410",50500,162679],["20260413",49700,186894],["20260414",51200,159146],["20260415",52700,245793],["20260416",53300,272029],["20260417",52900,194276],["20260420",52600,153397],["20260421",54300,267266],["20260422",54500,194946],["20260423",53400,356537],["20260424",53000,168604],["20260427",56700,891369],["20260428",57600,603408],["20260429",57900,361060],["20260430",57100,563165],["20260504",58000,366564],["20260506",57000,326626],["20260507",57600,362067],["20260508",59900,1759071],["20260511",62100,1004500],["20260512",60200,1176481],["20260513",63300,1474597],["20260514",62900,757395],["20260515",61700,2179914],["20260518",58500,609223],["20260519",54100,619590],["20260520",52600,468515],["20260521",60400,668139],["20260522",63000,657893],["20260526",63400,563248],["20260527",62100,533633],["20260528",61700,759930],["20260529",62100,884253],["20260601",62400,1029447],["20260602",60000,687152],["20260604",57600,409209],["20260605",55200,356244],["20260608",50400,421715],["20260609",51600,377880],["20260610",50300,382961],["20260611",50000,433578],["20260612",65000,1202691],["20260615",70600,7529135],["20260616",76900,4393621],["20260617",73900,1966188],["20260618",68800,2490830],["20260619",65300,1515643],["20260622",56900,1436937],["20260623",49350,1278820],["20260624",50900,843123],["20260625",48950,648364],["20260626",45700,675416],["20260629",49500,665304],["20260630",49000,692701],["20260701",48100,1038693],["20260702",48400,1256307],["20260703",50400,909289],["20260706",49700,638466],["20260707",48400,637244],["20260708",48700,961628],["20260709",48350,946358],["20260710",49550,783585],["20260713",47600,836558],["20260714",44850,806685],["20260715",45950,661035],["20260716",44800,510093],["20260720",42050,450504],["20260721",43200,379088],["20260722",46000,1276931],["20260723",47250,571482],["20260724",44600,439780],["20260727",44900,478020],["20260728",40900,508264],["20260729",39100,824536],["20260730",39750,781920]],"detail_json":"https://aikstockdata.com/data/public/s/204320.json","page_url":"https://aikstockdata.com/s/204320.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."}}