{"schema_version":"1.0","@type":"Dataset","code":"352820","name_ko":"하이브","name":"하이브(352820) 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",272500,199738],["20250723",267500,150763],["20250724",262000,217097],["20250725",256500,340667],["20250728",251500,246746],["20250729",254500,148483],["20250730",250500,208851],["20250731",259500,309555],["20250801",251000,169962],["20250804",260500,177197],["20250805",262000,166073],["20250806",259000,295798],["20250807",277500,578454],["20250808",291000,603873],["20250811",289000,334370],["20250812",282000,212969],["20250813",279500,218777],["20250814",283500,322744],["20250818",280500,148873],["20250819",287500,281644],["20250820",286500,219592],["20250821",291500,207405],["20250822",285500,349789],["20250825",293500,294500],["20250826",297500,386581],["20250828",290000,229104],["20250829",287000,141498],["20250901",285000,144997],["20250902",284000,100167],["20250903",281500,217496],["20250904",283000,84002],["20250905",290500,206995],["20250908",292000,101589],["20250909",290000,155832],["20250910",291500,185172],["20250911",285500,260643],["20250912",292000,217067],["20250915",286500,171210],["20250916",289000,156450],["20250917",289000,190791],["20250918",294000,334193],["20250919",289500,247936],["20250922",287000,164746],["20250923",281500,193677],["20250924",276000,315539],["20250925",271500,214341],["20250926",268500,219494],["20250929",270000,138077],["20250930",266000,228946],["20251001",268000,136046],["20251002",267500,235090],["20251010",272500,176765],["20251013",284000,257638],["20251014",271500,271740],["20251015",278000,154640],["20251016",273000,203083],["20251017",269500,157990],["20251020",275500,146704],["20251021",281000,201255],["20251023",288500,306584],["20251024",288000,157712],["20251027",309500,1062420],["20251028",311500,520615],["20251029",309000,357341],["20251030",324500,760137],["20251031",341000,551142],["20251103",342500,438105],["20251104",341000,220060],["20251105",332000,331814],["20251106",319500,310182],["20251107",305500,341723],["20251110",305500,348157],["20251111",285500,710288],["20251112",291000,307833],["20251113",304000,650389],["20251114",297500,243004],["20251117",294500,190554],["20251118",294000,301913],["20251119",287500,208879],["20251120",296000,186671],["20251121",292000,175410],["20251124",290000,183457],["20251125",280500,290393],["20251126",285000,166884],["20251128",299500,193873],["20251201",292000,141298],["20251202",298000,152391],["20251203",296000,90371],["20251204",295500,101973],["20251205",290000,147520],["20251208",289000,164099],["20251209",291000,145395],["20251210",299000,321605],["20251211",294500,175728],["20251212",299500,199555],["20251215",301000,423517],["20251216",296000,206486],["20251217",304000,258229],["20251218",305500,282658],["20251219",313500,499879],["20251222",309000,168520],["20251223",324500,376991],["20251224",323000,215277],["20251226",314500,243361],["20251229",320000,225393],["20251230",330000,318124],["20260102",346000,685781],["20260105",337500,744858],["20260106",335500,306974],["20260107",329000,554705],["20260108",335500,366538],["20260109",331000,279892],["20260112",332000,326677],["20260113",332000,305659],["20260114",331000,487256],["20260115",338500,648972],["20260116",336500,459663],["20260119",366500,850122],["20260120",370000,691256],["20260121",361000,395211],["20260122",368500,411353],["20260123",380000,517257],["20260126",382000,449388],["20260127",379000,299395],["20260128",379500,365030],["20260129",377500,414443],["20260130",374000,364263],["20260202",357000,339807],["20260203",368500,231084],["20260204",369500,189081],["20260205",364500,297078],["20260206",355500,1159713],["20260209",376500,345557],["20260210",377000,250365],["20260211",383000,220136],["20260212",380500,329805],["20260213",390000,650254],["20260219",404500,327520],["20260220",398500,225471],["20260223",401500,249190],["20260224",399000,190233],["20260225",396500,272158],["20260226",391000,255698],["20260227",387500,396624],["20260303",359500,372362],["20260304",327000,385264],["20260305",343000,287782],["20260306",353000,216428],["20260309",346000,236269],["20260310",351500,201813],["20260311",353500,182606],["20260312",355000,126691],["20260313",361500,185472],["20260316",350000,258221],["20260317",365000,211116],["20260318",367500,227023],["20260319",354500,282806],["20260320",344000,504969],["20260323",290500,931802],["20260324",293000,640375],["20260325",304500,414118],["20260326",304000,409375],["20260327",307000,211067],["20260330",302500,139693],["20260331",299000,281087],["20260401",289500,402536],["20260402",268500,611378],["20260403",270000,287079],["20260406",271000,182980],["20260407",256000,437248],["20260408",260500,467987],["20260409",255500,306025],["20260410",254000,303453],["20260413",250000,224194],["20260414",245500,303540],["20260415",255500,389528],["20260416",268000,324790],["20260417",262500,294544],["20260420",255000,298750],["20260421",249000,456634],["20260422",250000,199079],["20260423",246500,212707],["20260424",252000,178136],["20260427",250000,239927],["20260428",248500,226314],["20260429",252500,174966],["20260430",263000,669048],["20260504",257500,335490],["20260506",246500,388176],["20260507",243500,284953],["20260508",247500,268456],["20260511",241500,237442],["20260512",231500,456219],["20260513",230500,230940],["20260514",247000,386449],["20260515",244000,385955],["20260518",235000,222135],["20260519",236000,270917],["20260520",226500,309267],["20260521",231000,204903],["20260522",235000,152251],["20260526",236000,189186],["20260527",233000,320576],["20260528",223500,378191],["20260529",220000,816159],["20260601",216000,412193],["20260602",213500,288857],["20260604",215000,218800],["20260605",209500,154998],["20260608",197400,313075],["20260609",206500,224346],["20260610",205000,169070],["20260611",218000,409945],["20260612",225000,336135],["20260615",218500,217305],["20260616",223000,128748],["20260617",235500,366630],["20260618",228000,220594],["20260619",223500,238373],["20260622",213000,210636],["20260623",195100,250606],["20260624",193900,269340],["20260625",187700,271736],["20260626",177800,330829],["20260629",195300,341346],["20260630",192100,224084],["20260701",204000,326173],["20260702",213500,440958],["20260703",205000,270016],["20260706",215000,254022],["20260707",232000,851916],["20260708",230000,380347],["20260709",216000,331429],["20260710",220500,188841],["20260713",213000,177857],["20260714",206000,241680],["20260715",208000,203905],["20260716",208500,180610],["20260720",203000,141031],["20260721",198400,224015],["20260722",199600,155573],["20260723",211000,259290],["20260724",212000,137829],["20260727",225000,258008],["20260728",188800,536454],["20260729",170300,971714],["20260730",163000,458482]],"detail_json":"https://aikstockdata.com/data/public/s/352820.json","page_url":"https://aikstockdata.com/s/352820.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."}}