{"schema_version":"1.0","@type":"Dataset","code":"078150","name_ko":"HB테크놀러지","name":"HB테크놀러지(078150) 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",1861,628254],["20250723",1835,367867],["20250724",1825,406752],["20250725",1809,340087],["20250728",1826,373007],["20250729",1807,401731],["20250730",1827,418435],["20250731",1806,473509],["20250801",1755,869298],["20250804",1818,499357],["20250805",1845,543676],["20250806",1857,348639],["20250807",1859,359942],["20250808",1868,837551],["20250811",1895,411628],["20250812",1892,791738],["20250813",2000,6134542],["20250814",1923,1110330],["20250818",1867,588697],["20250819",1805,683947],["20250820",1781,652506],["20250821",1774,453941],["20250822",1796,393289],["20250825",1819,437907],["20250826",1842,448655],["20250828",1816,322982],["20250829",1805,253911],["20250901",1783,348635],["20250902",1807,226530],["20250903",1865,528867],["20250904",1900,671735],["20250905",1939,820578],["20250908",1957,542953],["20250909",1980,627671],["20250910",1984,621673],["20250911",1972,431199],["20250912",2015,1292656],["20250915",2030,545607],["20250916",2090,2218430],["20250917",2055,1017482],["20250918",2095,1586390],["20250919",2050,903236],["20250922",2090,1564258],["20250923",2060,796102],["20250924",2075,765825],["20250925",2025,411564],["20250926",1963,642330],["20250929",2025,560396],["20250930",2070,2293401],["20251001",2125,2181404],["20251002",2130,1113574],["20251010",2190,1672340],["20251013",2155,940282],["20251014",2050,1299603],["20251015",2110,676301],["20251016",2070,688535],["20251017",2010,736217],["20251020",2025,636926],["20251021",2005,814569],["20251022",2025,5031802],["20251023",2050,1579185],["20251024",2050,954869],["20251027",2075,1603973],["20251028",2035,7671275],["20251029",2025,2162990],["20251030",1939,1618960],["20251031",1987,985211],["20251103",2180,14270830],["20251104",2135,3083899],["20251105",2030,3130284],["20251106",2185,13689591],["20251107",2035,3841169],["20251110",2100,2290234],["20251111",2110,5721785],["20251112",2140,1788505],["20251113",2100,1845314],["20251114",2010,1643796],["20251117",1994,1370495],["20251118",1914,1401704],["20251119",1883,1069059],["20251120",1956,673330],["20251121",1860,1064681],["20251124",1841,548714],["20251125",1854,655184],["20251126",1920,581946],["20251127",1931,473853],["20251128",2000,903894],["20251201",2010,899791],["20251202",2075,1218017],["20251203",2075,1046065],["20251204",2025,1023592],["20251205",1970,1095314],["20251208",1949,589612],["20251209",1925,974707],["20251210",1918,596873],["20251211",1941,628386],["20251212",1922,539070],["20251215",1901,427522],["20251216",1853,949536],["20251217",1848,574296],["20251218",1832,411117],["20251219",1837,510124],["20251222",1885,510703],["20251223",1849,444605],["20251224",1807,522196],["20251226",1845,604407],["20251229",1851,454143],["20251230",1857,438890],["20260102",2000,2359866],["20260105",2030,1645780],["20260106",2090,1897935],["20260107",2025,1394702],["20260108",1949,1062232],["20260109",1938,827412],["20260112",1928,776260],["20260113",1891,902453],["20260114",1881,774868],["20260115",1889,793049],["20260116",1927,1425076],["20260119",1991,1729101],["20260120",2010,1920703],["20260121",1984,1460975],["20260122",2025,1723888],["20260123",2020,1381871],["20260126",2120,2758925],["20260127",2090,1455585],["20260128",2135,1991122],["20260129",2150,2891054],["20260130",2105,3297817],["20260202",2050,2129360],["20260203",2135,1597035],["20260204",2165,1574125],["20260205",2080,2924679],["20260206",2105,1996622],["20260209",2215,2817905],["20260210",2180,2330483],["20260211",2150,1517359],["20260212",2160,1571346],["20260213",2140,1167960],["20260219",2165,2109504],["20260220",2120,1857004],["20260223",2130,1480379],["20260224",2190,2464610],["20260225",2130,2483566],["20260226",2180,2626786],["20260227",2110,2957348],["20260303",2005,4062947],["20260304",1715,3533253],["20260305",1949,2246053],["20260306",2070,1937230],["20260309",1918,2043367],["20260310",2050,2150113],["20260311",2090,2097495],["20260312",2080,1096854],["20260313",2125,1602346],["20260316",2100,1371736],["20260317",2150,2156579],["20260318",2230,2788022],["20260319",2200,1479236],["20260320",2195,1357301],["20260323",2195,4570887],["20260324",2230,2582850],["20260325",2395,6719728],["20260326",2245,2811525],["20260327",2200,1875311],["20260330",2100,1256266],["20260331",2005,1516827],["20260401",2200,1441441],["20260402",2075,1710318],["20260403",2135,1333334],["20260406",2170,1662009],["20260407",2105,1315935],["20260408",2310,3465423],["20260409",2230,1777782],["20260410",2370,6021798],["20260413",2445,4588472],["20260414",2450,3409822],["20260415",2450,3322080],["20260416",2645,18348350],["20260417",2600,3481032],["20260420",2670,5180239],["20260421",2655,4231516],["20260422",2640,2597752],["20260423",2600,2349235],["20260424",2755,4882433],["20260427",2995,17367633],["20260428",2835,4289444],["20260429",2900,3066926],["20260430",2850,2097886],["20260504",3095,8457060],["20260506",4020,20680101],["20260507",4530,67835178],["20260508",4830,42327036],["20260511",4965,34554477],["20260512",4535,12947798],["20260513",4320,5533895],["20260514",4040,5095628],["20260515",3825,4823197],["20260518",3675,4197034],["20260519",3700,2816925],["20260520",3530,1983730],["20260521",3810,3701911],["20260522",4095,2953358],["20260526",4360,4253692],["20260527",3680,7364652],["20260528",3415,4582780],["20260529",3220,4153533],["20260601",3150,11264470],["20260602",2930,5251740],["20260604",3170,3761418],["20260605",3015,2129286],["20260608",2745,2395012],["20260609",2950,1794298],["20260610",2790,2465189],["20260611",2860,1774228],["20260612",2930,1883389],["20260615",2990,1720976],["20260616",2910,1732528],["20260617",2850,1239806],["20260618",2745,1441817],["20260619",2630,13501091],["20260622",2700,2620552],["20260623",2410,2980156],["20260624",2440,2176237],["20260625",2310,1736038],["20260626",2200,1973656],["20260629",2350,1383709],["20260630",2260,1073950],["20260701",2360,1255308],["20260702",2105,1588315],["20260703",2165,1226735],["20260706",2100,997885],["20260707",1998,1155754],["20260708",1910,1166176],["20260709",1912,851538],["20260710",2060,879781],["20260713",1927,1085803],["20260714",1899,1028818],["20260715",2010,740311],["20260716",1891,705432],["20260720",1795,738697],["20260721",1800,622263],["20260722",1802,635242],["20260723",1902,502421],["20260724",1837,503985],["20260727",1889,614234],["20260728",1769,948066],["20260729",1642,1442516],["20260730",1601,500881]],"detail_json":"https://aikstockdata.com/data/public/s/078150.json","page_url":"https://aikstockdata.com/s/078150.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."}}