{"schema_version":"1.0","@type":"Dataset","code":"297890","name_ko":"HB솔루션","name":"HB솔루션(297890) 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",2385,334871],["20250723",2340,301991],["20250724",2315,225608],["20250725",2290,262380],["20250728",2325,205757],["20250729",2280,240175],["20250730",2340,309422],["20250731",2320,157664],["20250801",2225,484915],["20250804",2230,245134],["20250805",2265,111408],["20250806",2275,132183],["20250807",2285,176592],["20250808",2325,333227],["20250811",2340,159329],["20250812",2340,422995],["20250813",2460,1290374],["20250814",2390,433915],["20250818",2320,339694],["20250819",2255,339864],["20250820",2215,401929],["20250821",2190,343808],["20250822",2160,479698],["20250825",2230,206249],["20250826",2255,214415],["20250828",2235,162429],["20250829",2210,124205],["20250901",2175,220541],["20250902",2175,174561],["20250903",2210,178485],["20250904",2255,259015],["20250905",2255,214420],["20250908",2255,295053],["20250909",2315,397698],["20250910",2320,593114],["20250911",2290,1587884],["20250912",2570,4674996],["20250915",2535,1288183],["20250916",2640,1236662],["20250917",2620,1144735],["20250918",2695,1082135],["20250919",2675,523143],["20250922",2740,826948],["20250923",2695,560571],["20250924",2730,490172],["20250925",2735,390734],["20250926",2620,603609],["20250929",2750,450659],["20250930",2700,709602],["20251001",2760,606654],["20251002",2915,1906217],["20251010",2955,967597],["20251013",2890,598122],["20251014",2740,1167009],["20251015",2880,398466],["20251016",2875,470233],["20251017",2770,489504],["20251020",2795,449278],["20251021",2765,535320],["20251023",2680,327718],["20251024",2690,389607],["20251027",2675,559633],["20251028",2620,447041],["20251029",2615,337530],["20251030",2565,670473],["20251031",2550,291363],["20251103",2655,769978],["20251104",2570,447889],["20251105",2440,875937],["20251106",2505,525676],["20251107",2400,398749],["20251110",2430,250587],["20251111",2425,282626],["20251112",2430,245195],["20251113",2390,287646],["20251114",2305,483307],["20251117",2320,326971],["20251118",2205,562873],["20251119",2205,501362],["20251120",2220,331068],["20251121",2110,663527],["20251124",2075,374241],["20251125",2100,245903],["20251126",2130,205527],["20251128",2215,271572],["20251201",2185,249181],["20251202",2175,347901],["20251203",2185,198364],["20251204",2120,390192],["20251205",2135,202152],["20251208",2150,156791],["20251209",2115,201389],["20251210",2120,240688],["20251211",2105,320139],["20251212",2105,667355],["20251215",2095,292475],["20251216",2020,531025],["20251217",2055,249822],["20251218",2010,230566],["20251219",2040,154044],["20251222",2090,383454],["20251223",2055,211316],["20251224",2035,136229],["20251226",2095,331034],["20251229",2090,163328],["20251230",2100,289387],["20260102",2240,1033406],["20260105",2250,791168],["20260106",2260,420072],["20260107",2180,429849],["20260108",2135,378193],["20260109",2115,189003],["20260112",2140,226747],["20260113",2150,325410],["20260114",2125,306674],["20260115",2145,462002],["20260116",2105,345462],["20260119",2235,928494],["20260120",2190,489269],["20260121",2135,585569],["20260122",2150,517619],["20260123",2175,503536],["20260126",2290,1066718],["20260127",2340,944107],["20260128",2380,622462],["20260129",2375,806568],["20260130",2290,447149],["20260202",2200,492919],["20260203",2270,331691],["20260204",2295,269202],["20260205",2225,378565],["20260206",2185,467438],["20260209",2370,1040094],["20260210",2305,442891],["20260211",2330,349329],["20260212",2310,269402],["20260213",2300,519805],["20260219",2305,521135],["20260220",2295,307493],["20260223",2375,624488],["20260224",2360,470044],["20260225",2300,656841],["20260226",2275,473635],["20260227",2195,732460],["20260303",2060,820499],["20260304",1802,1047461],["20260305",2030,487334],["20260306",2060,361590],["20260309",1906,459780],["20260310",2045,356584],["20260311",2020,432653],["20260312",2005,256192],["20260313",2005,249864],["20260316",1986,182540],["20260317",2035,216735],["20260318",2070,149050],["20260319",2005,229286],["20260320",2065,248413],["20260323",1999,343129],["20260324",2015,370484],["20260325",2085,430301],["20260326",2000,460096],["20260327",1990,426163],["20260330",1932,257959],["20260331",1889,437019],["20260401",1968,215697],["20260402",1888,249986],["20260403",1916,137215],["20260406",1900,171986],["20260407",1891,155440],["20260408",1991,333326],["20260409",1959,194330],["20260410",2045,342019],["20260413",2035,151931],["20260414",2050,191572],["20260415",2055,275439],["20260416",2125,640917],["20260417",2100,169363],["20260420",2140,333842],["20260421",2170,391991],["20260422",2235,503456],["20260423",2220,407862],["20260424",2315,790336],["20260427",2360,1247056],["20260428",2260,525262],["20260429",2320,443561],["20260430",2300,364171],["20260504",2360,608425],["20260506",2715,13956634],["20260507",2585,2789925],["20260508",2615,1227660],["20260511",2545,2393886],["20260512",2440,1074602],["20260513",2500,768276],["20260514",2545,832251],["20260515",2390,685862],["20260518",2320,515433],["20260519",2255,334420],["20260520",2205,390597],["20260521",2390,497838],["20260522",2460,365959],["20260526",2350,650318],["20260527",2175,668779],["20260528",2095,489960],["20260529",1998,484789],["20260601",1912,625744],["20260602",1880,483841],["20260604",1925,339611],["20260605",1856,379658],["20260608",1707,582452],["20260609",1800,397643],["20260610",1740,373120],["20260611",1745,242493],["20260612",1933,723349],["20260615",1957,370694],["20260616",1920,235922],["20260617",1909,132766],["20260618",1909,151483],["20260619",1847,657845],["20260622",1825,247191],["20260623",1722,465029],["20260624",1711,251341],["20260625",1697,255129],["20260626",1625,562677],["20260629",1802,291165],["20260630",1855,290200],["20260701",1922,439940],["20260702",1818,248951],["20260703",1730,398159],["20260706",1689,235870],["20260707",1695,503716],["20260708",1628,537117],["20260709",1604,685582],["20260710",1729,345309],["20260713",1621,498360],["20260714",1637,510772],["20260715",1728,337998],["20260716",1665,283281],["20260720",1585,349763],["20260721",1607,343887],["20260722",1640,260872],["20260723",1700,365396],["20260724",1633,357122],["20260727",1695,233719],["20260728",1580,254561],["20260729",1417,812149],["20260730",1433,1207384]],"detail_json":"https://aikstockdata.com/data/public/s/297890.json","page_url":"https://aikstockdata.com/s/297890.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."}}