{"schema_version":"1.0","@type":"Dataset","code":"452190","name_ko":"한빛레이저","name":"한빛레이저(452190) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",4890,85712],["20250723",4800,118154],["20250724",4795,56309],["20250725",4730,90111],["20250728",4775,64095],["20250729",4700,78455],["20250730",4700,60659],["20250731",4650,65311],["20250801",4440,118918],["20250804",4580,69169],["20250805",4700,60913],["20250806",4740,46074],["20250807",4740,89385],["20250808",4800,96406],["20250811",4800,76235],["20250812",4740,70920],["20250813",4720,64290],["20250814",4690,54353],["20250818",4590,51751],["20250819",4460,60823],["20250820",4355,102632],["20250821",4340,58945],["20250822",4385,55981],["20250825",4505,84264],["20250826",4505,89818],["20250828",4565,54122],["20250829",4545,73822],["20250901",4415,63990],["20250902",4570,91052],["20250903",4520,44209],["20250904",4650,89834],["20250905",4670,90942],["20250908",4640,37235],["20250909",4650,48524],["20250910",4640,61136],["20250911",4710,104439],["20250912",4795,142375],["20250915",4770,61888],["20250916",5050,644963],["20250917",4885,221857],["20250918",5090,953898],["20250919",5110,280775],["20250922",5110,231018],["20250923",5060,164146],["20250924",5080,139055],["20250925",4950,96668],["20250926",4760,115532],["20250929",5080,348904],["20250930",4980,210484],["20251001",5020,268442],["20251002",5010,125096],["20251010",5140,240744],["20251013",4990,116785],["20251014",4875,224585],["20251015",5080,125707],["20251016",4965,206133],["20251017",4830,106798],["20251020",4885,78333],["20251021",4880,147804],["20251023",4785,66787],["20251024",4900,106420],["20251027",4910,95816],["20251028",5610,9905897],["20251029",5590,971811],["20251030",5310,583694],["20251031",5520,826657],["20251103",5600,1710004],["20251104",5650,1312940],["20251105",5230,545947],["20251106",5460,729757],["20251107",5140,327588],["20251110",5600,1882419],["20251111",5650,1128104],["20251112",5570,425008],["20251113",5410,280713],["20251114",5130,285984],["20251117",5180,123953],["20251118",4840,230926],["20251119",4715,146915],["20251120",4820,98108],["20251121",4500,205232],["20251124",4370,120821],["20251125",4710,320749],["20251126",4730,108817],["20251128",4775,101167],["20251201",4740,116361],["20251202",5110,626429],["20251203",5060,183500],["20251204",4950,136559],["20251205",4905,103864],["20251208",4860,103201],["20251209",5130,1479179],["20251210",5090,261032],["20251211",5110,246790],["20251212",5040,168325],["20251215",5120,190947],["20251216",4930,166019],["20251217",4905,115821],["20251218",4745,96593],["20251219",4820,74181],["20251222",4945,121774],["20251223",4850,119795],["20251224",4760,162879],["20251226",4785,101395],["20251229",4830,90503],["20251230",4740,119269],["20260102",4870,252648],["20260105",4815,278221],["20260106",4820,143641],["20260107",4650,234339],["20260108",4520,243773],["20260109",4485,118061],["20260112",4475,176950],["20260113",4500,133826],["20260114",4455,147349],["20260115",4430,272503],["20260116",4445,345106],["20260119",4490,186213],["20260120",4605,284243],["20260121",4405,254552],["20260122",4660,892114],["20260123",4650,288121],["20260126",4810,507913],["20260127",4850,391029],["20260128",4975,603419],["20260129",4970,419044],["20260130",4920,580670],["20260202",4770,302778],["20260203",4860,249373],["20260204",4895,196513],["20260205",4720,225383],["20260206",4570,220596],["20260209",4960,458061],["20260210",4890,185352],["20260211",4865,157126],["20260212",5010,304120],["20260213",4875,241479],["20260219",4855,215511],["20260220",4740,283266],["20260223",4660,175269],["20260224",4800,240729],["20260225",4735,171825],["20260226",4725,180692],["20260227",4615,192388],["20260303",4300,294072],["20260304",3610,476909],["20260305",4120,278772],["20260306",4130,106941],["20260309",3850,205208],["20260310",4055,161530],["20260311",4200,167927],["20260312",4230,75032],["20260313",4310,113293],["20260316",4170,99111],["20260317",4245,94398],["20260318",4305,182343],["20260319",4155,133413],["20260320",4230,75278],["20260323",4020,88878],["20260324",4150,73773],["20260325",4260,120385],["20260326",4070,85656],["20260327",4140,75575],["20260330",4070,91118],["20260331",3900,115241],["20260401",4160,76678],["20260402",3965,159076],["20260403",4055,65774],["20260406",3990,86771],["20260407",4000,87829],["20260408",4245,164088],["20260409",4075,65212],["20260410",4355,219024],["20260413",4615,560436],["20260414",4695,331997],["20260415",5280,16681004],["20260416",6860,25096665],["20260417",6300,6775796],["20260420",6730,17517829],["20260421",6250,2664166],["20260422",6980,23380450],["20260423",6730,2706824],["20260424",6980,6754164],["20260427",8020,17012206],["20260428",7650,2362766],["20260429",7690,4575782],["20260430",7960,7725816],["20260504",8170,4630041],["20260506",10010,21624128],["20260507",9250,3207383],["20260508",9130,2447261],["20260511",8760,2113930],["20260512",8070,2533133],["20260513",8120,1148755],["20260514",7740,769239],["20260515",7050,839993],["20260518",6970,694464],["20260519",7400,678013],["20260520",6800,460979],["20260521",7580,1940067],["20260522",7600,1254422],["20260526",7700,1728603],["20260527",6930,1189646],["20260528",6280,977148],["20260529",5790,1072144],["20260601",5980,3184923],["20260602",5620,880938],["20260604",5670,753354],["20260605",5190,591223],["20260608",4825,460844],["20260609",5150,333665],["20260610",4910,310390],["20260611",4930,265931],["20260612",5200,387046],["20260615",5340,300259],["20260616",5330,340384],["20260617",5470,290041],["20260618",5170,339670],["20260619",4830,796296],["20260622",4685,309977],["20260623",4170,383070],["20260624",4175,265990],["20260625",3985,234204],["20260626",3750,375227],["20260629",4080,206599],["20260630",3955,135772],["20260701",4115,177216],["20260702",3825,202173],["20260703",3920,189945],["20260706",3850,195811],["20260707",3680,177518],["20260708",3435,181459],["20260709",3430,143135],["20260710",3735,158938],["20260713",3450,171021],["20260714",3395,183526],["20260715",3645,111421],["20260716",3445,96909],["20260720",3190,154057],["20260721",3290,74816],["20260722",3345,75620],["20260723",3560,121455],["20260724",3340,104755],["20260727",3435,60661],["20260728",3085,134743],["20260729",2795,237006],["20260730",2835,85437]],"detail_json":"https://aikstockdata.com/data/public/s/452190.json","page_url":"https://aikstockdata.com/s/452190.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."}}