{"schema_version":"1.0","@type":"Dataset","code":"299030","name_ko":"하나기술","name":"하나기술(299030) 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",23050,47993],["20250723",23200,37055],["20250724",23000,41149],["20250725",22850,19574],["20250728",22950,32550],["20250729",22700,24543],["20250730",23700,75428],["20250731",23300,42920],["20250801",22000,53754],["20250804",21800,35278],["20250805",23300,70910],["20250806",23900,92908],["20250807",23450,28892],["20250808",23650,37526],["20250811",26000,428341],["20250812",25700,102345],["20250813",25700,96556],["20250814",25450,83527],["20250818",24000,85352],["20250819",24550,46507],["20250820",24350,50409],["20250821",25450,93005],["20250822",24950,61917],["20250825",25350,45555],["20250826",24850,48583],["20250828",23600,35695],["20250829",22600,89582],["20250901",21850,51877],["20250902",22300,27850],["20250903",23050,34791],["20250904",23000,32726],["20250905",23400,18823],["20250908",25350,180734],["20250909",25600,58972],["20250910",25900,58179],["20250911",26100,65558],["20250912",27500,204076],["20250915",27050,90773],["20250916",26850,60511],["20250917",26350,45568],["20250918",26850,48804],["20250919",26450,44784],["20250922",25600,64095],["20250923",26350,56257],["20250924",25600,45686],["20250925",26350,51139],["20250926",24900,77796],["20250929",24550,24920],["20250930",25600,42828],["20251001",25950,53352],["20251002",26900,133701],["20251010",27450,83402],["20251013",26700,63345],["20251014",27200,100711],["20251015",29500,243768],["20251016",29500,150054],["20251017",29000,202017],["20251020",28900,90336],["20251021",31700,503126],["20251023",31300,126641],["20251024",32900,225218],["20251027",32150,251344],["20251028",32050,143009],["20251029",31550,72364],["20251030",30400,105053],["20251031",30200,68161],["20251103",31000,69690],["20251104",30750,74266],["20251105",29350,96411],["20251106",29750,35150],["20251107",28050,64678],["20251110",30450,122933],["20251111",30450,77684],["20251112",32050,161875],["20251113",32450,132780],["20251114",32200,333752],["20251117",30050,101567],["20251118",29000,91297],["20251119",28400,80326],["20251120",29750,43446],["20251121",31500,227578],["20251124",30250,100780],["20251125",30300,69373],["20251126",31500,48930],["20251128",32250,101805],["20251201",31300,64979],["20251202",30900,69872],["20251203",31050,62527],["20251204",31900,58146],["20251205",31400,319781],["20251208",32700,108090],["20251209",33600,161112],["20251210",33550,76705],["20251211",34800,165274],["20251212",35400,190694],["20251215",35500,125945],["20251216",33500,146838],["20251217",32850,51902],["20251218",30400,104937],["20251219",33450,161905],["20251222",33700,113853],["20251223",34100,91297],["20251224",29650,518191],["20251226",28100,174675],["20251229",27650,107283],["20251230",26800,95792],["20260102",25300,73885],["20260105",26350,44860],["20260106",27450,63224],["20260107",27100,32228],["20260108",26300,37579],["20260109",26150,19296],["20260112",26900,23196],["20260113",27600,31103],["20260114",27000,22771],["20260115",28000,53399],["20260116",27800,25193],["20260119",28250,65091],["20260120",28950,112418],["20260121",28150,44605],["20260122",30100,161226],["20260123",29850,101824],["20260126",31350,115104],["20260127",31550,69915],["20260128",32750,137662],["20260129",33950,172600],["20260130",31850,113340],["20260202",29850,73794],["20260203",30400,46949],["20260204",31400,43810],["20260205",30500,45415],["20260206",29500,40523],["20260209",31150,49881],["20260210",31100,61570],["20260211",31300,38441],["20260212",31300,43742],["20260213",30100,38417],["20260219",30200,56383],["20260220",29900,28093],["20260223",29300,45295],["20260224",30750,83707],["20260225",31400,83820],["20260226",31300,255908],["20260227",31650,111997],["20260303",29000,98391],["20260304",23750,110771],["20260305",27100,63341],["20260306",28600,54711],["20260309",26250,80006],["20260310",26700,99603],["20260311",27100,32956],["20260312",27250,33505],["20260313",26500,57939],["20260316",26250,24663],["20260317",26800,23641],["20260318",27150,25156],["20260319",26150,19864],["20260320",26700,18906],["20260323",25300,29487],["20260324",25800,20707],["20260325",27700,55048],["20260326",26550,30910],["20260327",27300,27631],["20260330",26500,23318],["20260331",26300,37694],["20260401",27250,21174],["20260402",25250,48104],["20260403",25650,37304],["20260406",25700,23832],["20260407",25200,47887],["20260408",26600,32034],["20260409",26400,26091],["20260410",26800,49784],["20260413",26400,17111],["20260414",26800,12576],["20260415",27700,27933],["20260416",27850,27770],["20260417",28850,64266],["20260420",30400,81556],["20260421",31750,131211],["20260422",32050,103416],["20260423",31650,107087],["20260424",32400,82603],["20260427",33300,84343],["20260428",33250,99094],["20260429",32850,75223],["20260430",31850,62777],["20260504",31150,102590],["20260506",29900,105800],["20260507",28800,69635],["20260508",27850,60405],["20260511",26500,64345],["20260512",25600,72184],["20260513",24950,48299],["20260514",25600,45374],["20260515",24500,50278],["20260518",23250,44316],["20260519",22400,33122],["20260520",21000,54333],["20260521",22750,28013],["20260522",23000,30417],["20260526",22350,30519],["20260527",20900,48145],["20260528",20450,36139],["20260529",19510,30922],["20260601",18420,47796],["20260602",17780,37872],["20260604",18720,24167],["20260605",17470,30905],["20260608",16100,30565],["20260609",17130,25856],["20260610",17950,176208],["20260611",17470,42874],["20260612",18270,50282],["20260615",19000,28959],["20260616",18590,36594],["20260617",18310,14510],["20260618",17320,30691],["20260619",16890,35827],["20260622",16000,19856],["20260623",14600,44417],["20260624",14250,51915],["20260625",14120,27401],["20260626",12670,67588],["20260629",15050,57823],["20260630",14300,29758],["20260701",14400,26320],["20260702",13420,22469],["20260703",13580,28385],["20260706",13330,17120],["20260707",12990,18569],["20260708",12200,38222],["20260709",12600,37873],["20260710",13240,28064],["20260713",13570,155650],["20260714",12480,50364],["20260715",12870,36073],["20260716",12310,36432],["20260720",11530,26477],["20260721",11710,29919],["20260722",11750,35916],["20260723",12600,29629],["20260724",11880,23846],["20260727",12170,20471],["20260728",10870,55982],["20260729",10160,63031],["20260730",10350,59614]],"detail_json":"https://aikstockdata.com/data/public/s/299030.json","page_url":"https://aikstockdata.com/s/299030.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."}}