{"schema_version":"1.0","@type":"Dataset","code":"065510","name_ko":"휴비츠","name":"휴비츠(065510) 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",7820,39095],["20250723",7840,39566],["20250724",9400,1769507],["20250725",9120,432004],["20250728",9130,213357],["20250729",9130,105584],["20250730",8940,78337],["20250731",8860,76238],["20250801",8540,115490],["20250804",9170,196435],["20250805",9240,159193],["20250806",9110,68165],["20250807",9200,142005],["20250808",9160,90290],["20250811",9190,69129],["20250812",9010,61778],["20250813",9010,69966],["20250814",9150,47707],["20250818",9030,58625],["20250819",8930,57730],["20250820",8810,68155],["20250821",8930,20093],["20250822",8920,25562],["20250825",9290,193122],["20250826",9230,31379],["20250828",8940,34591],["20250829",8950,20857],["20250901",8850,49098],["20250902",8810,28652],["20250903",8790,28464],["20250904",8790,14172],["20250905",8680,71469],["20250908",8760,60949],["20250909",8700,33327],["20250910",8510,124814],["20250911",8700,71017],["20250912",8910,53029],["20250915",8940,46023],["20250916",8900,33904],["20250917",9230,159133],["20250918",9440,91684],["20250919",9410,57887],["20250922",9410,74619],["20250923",9380,241477],["20250924",9830,199273],["20250925",9500,101524],["20250926",9220,77464],["20250929",9370,32386],["20250930",9520,65624],["20251001",9420,66035],["20251002",9310,46079],["20251010",9400,83723],["20251013",9260,71525],["20251014",8940,93362],["20251015",9010,47060],["20251016",8830,36711],["20251017",8600,72246],["20251020",8720,31308],["20251021",8710,34957],["20251022",8750,29707],["20251023",8780,42887],["20251024",8660,46395],["20251027",8730,36525],["20251028",8630,39317],["20251029",8500,36998],["20251030",8260,55815],["20251031",8250,24739],["20251103",8090,81888],["20251104",8020,45280],["20251105",8080,78529],["20251106",8050,21149],["20251107",7980,27910],["20251110",7990,26362],["20251111",7960,28143],["20251112",8170,32585],["20251113",8280,27377],["20251114",8220,14641],["20251117",8290,28785],["20251118",8260,29267],["20251119",8170,12149],["20251120",8220,16223],["20251121",8100,28174],["20251124",8000,19711],["20251125",7970,17665],["20251126",8070,24934],["20251127",8060,13499],["20251128",8280,40284],["20251201",8360,22124],["20251202",8430,17381],["20251203",8480,29187],["20251204",8380,14758],["20251205",8400,21440],["20251208",8300,10892],["20251209",8280,28854],["20251210",8370,19862],["20251211",8390,25253],["20251212",8560,27080],["20251215",8490,22975],["20251216",8350,36426],["20251217",8400,15425],["20251218",8520,31046],["20251219",8630,39022],["20251222",9070,106193],["20251223",9000,51092],["20251224",9070,48696],["20251226",9040,38280],["20251229",9120,79337],["20251230",9160,94953],["20260102",9170,52573],["20260105",9180,45448],["20260106",9030,44035],["20260107",8800,40555],["20260108",8700,36332],["20260109",8690,20112],["20260112",8700,33527],["20260113",8650,49280],["20260114",8500,37519],["20260115",8480,67739],["20260116",8250,56328],["20260119",8200,57074],["20260120",8310,45466],["20260121",8220,103733],["20260122",8340,59468],["20260123",8390,42558],["20260126",9080,166022],["20260127",9010,87416],["20260128",8800,136479],["20260129",8950,120408],["20260130",8870,119513],["20260202",8770,84733],["20260203",8890,130985],["20260204",9000,76931],["20260205",8700,215228],["20260206",8560,64095],["20260209",8850,60528],["20260210",9000,65777],["20260211",8910,53427],["20260212",9400,231558],["20260213",9400,188485],["20260219",9520,199072],["20260220",9560,125679],["20260223",9720,189869],["20260224",9720,138950],["20260225",9390,374859],["20260226",8850,728036],["20260227",9100,216477],["20260303",8690,151228],["20260304",8000,256024],["20260305",8500,151817],["20260306",8360,104084],["20260309",8200,81627],["20260310",8300,28937],["20260311",8400,64351],["20260312",8390,22610],["20260313",8400,25275],["20260316",8760,98759],["20260317",8680,38090],["20260318",8550,56767],["20260319",8390,43866],["20260320",8520,40803],["20260323",8350,41994],["20260324",8140,163875],["20260325",8140,50080],["20260326",8100,51468],["20260327",8080,59900],["20260330",7850,91820],["20260331",7800,53368],["20260401",7940,79953],["20260402",7690,94237],["20260403",7750,34179],["20260406",7740,23271],["20260407",7660,45841],["20260408",7750,22489],["20260409",7690,22197],["20260410",7800,43728],["20260413",7820,28259],["20260414",7930,39601],["20260415",7970,35048],["20260416",8070,30915],["20260417",8060,29115],["20260420",8000,28231],["20260421",7960,52572],["20260422",7900,38352],["20260423",7960,49743],["20260424",7960,67613],["20260427",7960,67103],["20260428",8120,81766],["20260429",8000,46064],["20260430",7870,83834],["20260504",7720,97388],["20260506",7650,118672],["20260507",7660,35462],["20260508",7530,71755],["20260511",7400,67222],["20260512",7320,55242],["20260513",7380,52812],["20260514",7480,52053],["20260515",7360,69813],["20260518",7310,63024],["20260519",7330,58468],["20260520",7170,31888],["20260521",7180,37715],["20260522",7300,60391],["20260526",7220,65774],["20260527",7100,55092],["20260528",7090,43540],["20260529",6940,55043],["20260601",6800,62223],["20260602",6990,34095],["20260604",6940,13355],["20260605",6900,28800],["20260608",6650,63437],["20260609",7120,178913],["20260610",7040,21750],["20260611",7000,21471],["20260612",7120,50734],["20260615",7130,28613],["20260616",7200,11992],["20260617",7270,13120],["20260618",7200,33539],["20260619",6990,72035],["20260622",6900,38242],["20260623",6890,42165],["20260624",6880,44583],["20260625",6830,71053],["20260626",6680,71196],["20260629",7120,54294],["20260630",6950,45777],["20260701",7100,42406],["20260702",7050,31518],["20260703",7250,63762],["20260706",7290,43951],["20260707",7230,50110],["20260708",7110,50194],["20260709",7090,30635],["20260710",7230,44132],["20260713",7200,101378],["20260714",7250,74873],["20260715",7260,32695],["20260716",7090,43611],["20260720",6850,61342],["20260721",6720,44027],["20260722",6610,30689],["20260723",6940,26938],["20260724",6790,31554],["20260727",6820,14110],["20260728",6580,50386],["20260729",6410,61956],["20260730",6730,62182]],"detail_json":"https://aikstockdata.com/data/public/s/065510.json","page_url":"https://aikstockdata.com/s/065510.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."}}