{"schema_version":"1.0","@type":"Dataset","code":"007700","name_ko":"F&F홀딩스","name":"F&F홀딩스(007700) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",19930,62315],["20250723",19550,40014],["20250724",18850,83487],["20250725",18850,37599],["20250728",19190,47990],["20250729",19410,41181],["20250730",18940,23563],["20250731",19040,23329],["20250801",18270,39618],["20250804",18110,39001],["20250805",17810,56161],["20250806",18310,45168],["20250807",18370,22049],["20250808",18290,16156],["20250811",18030,28743],["20250812",18160,30881],["20250813",17850,31687],["20250814",17880,16164],["20250818",17270,42746],["20250819",17220,31959],["20250820",17290,33468],["20250821",17170,17967],["20250822",17100,22938],["20250825",17540,16599],["20250826",17530,11053],["20250827",17340,21287],["20250828",18490,63173],["20250829",19260,75574],["20250901",19100,38804],["20250902",19250,28096],["20250903",19980,79318],["20250904",19730,29966],["20250905",20100,53468],["20250908",20350,37730],["20250909",20500,34578],["20250910",19880,44269],["20250911",19910,53320],["20250912",20400,47932],["20250915",20100,54598],["20250916",19910,22133],["20250917",19880,15885],["20250918",19990,26094],["20250919",19620,38858],["20250922",19850,17482],["20250923",19640,17295],["20250924",19550,23442],["20250925",19000,36641],["20250926",18630,13706],["20250929",19170,17060],["20250930",18980,19771],["20251001",18820,16564],["20251002",18740,11129],["20251010",18370,26870],["20251013",18270,26251],["20251014",17900,18800],["20251015",18260,16354],["20251016",18230,12977],["20251017",17900,29270],["20251020",18360,18008],["20251021",17950,28397],["20251022",18160,16384],["20251023",17830,41227],["20251024",17850,18495],["20251027",18050,21395],["20251028",18330,31230],["20251029",18250,15644],["20251030",18190,35170],["20251031",17650,38065],["20251103",17060,50375],["20251104",16970,19722],["20251105",17050,33813],["20251106",18000,52463],["20251107",17900,20819],["20251110",18240,29952],["20251111",20050,156548],["20251112",20250,54741],["20251113",19790,31398],["20251114",19400,18246],["20251117",19610,25887],["20251118",19320,25217],["20251119",19190,14679],["20251120",20100,34879],["20251121",19670,28190],["20251124",19700,42867],["20251125",19710,18103],["20251126",19980,18286],["20251127",20450,40110],["20251128",20600,41244],["20251201",20200,16376],["20251202",20400,10247],["20251203",21100,24867],["20251204",21000,22790],["20251205",20300,16302],["20251208",20050,22504],["20251209",20250,15862],["20251210",19830,15538],["20251211",20650,36310],["20251212",20700,9661],["20251215",21550,41680],["20251216",21150,29328],["20251217",20950,21851],["20251218",20450,48004],["20251219",20850,14267],["20251222",20550,14372],["20251223",20100,19655],["20251224",19810,12947],["20251226",19760,29884],["20251229",19100,21796],["20251230",18690,24584],["20260102",18610,23329],["20260105",19020,27136],["20260106",19260,11626],["20260107",19170,9360],["20260108",18530,9833],["20260109",18510,7450],["20260112",18770,7374],["20260113",18300,10406],["20260114",18680,11980],["20260115",20050,39029],["20260116",19900,25022],["20260119",19680,32931],["20260120",19690,26188],["20260121",19160,30048],["20260122",19400,35101],["20260123",19840,21316],["20260126",19700,23404],["20260127",19650,16341],["20260128",19760,23300],["20260129",20250,40022],["20260130",20850,47015],["20260202",19950,16796],["20260203",20250,31961],["20260204",20550,19435],["20260205",20850,22986],["20260206",20300,17903],["20260209",20300,12112],["20260210",21250,25458],["20260211",21450,40469],["20260212",21050,15073],["20260213",20600,14129],["20260219",21250,15171],["20260220",21550,20017],["20260223",22550,52444],["20260224",22300,30733],["20260225",22100,23333],["20260226",21950,20791],["20260227",21450,25770],["20260303",19620,48314],["20260304",17630,59035],["20260305",18860,36547],["20260306",18920,36083],["20260309",17950,32794],["20260310",18170,27559],["20260311",18490,35131],["20260312",18460,17927],["20260313",18200,22397],["20260316",17870,19777],["20260317",18320,20050],["20260318",18230,8963],["20260319",18370,4547],["20260320",19800,38196],["20260323",18780,31165],["20260324",19100,20713],["20260325",19330,14642],["20260326",19000,16419],["20260327",19140,26485],["20260330",18530,7270],["20260331",17750,15425],["20260401",18390,20010],["20260402",17960,32189],["20260403",17920,17119],["20260406",17740,19778],["20260407",17760,16528],["20260408",18420,11549],["20260409",18040,9422],["20260410",18900,13442],["20260413",18980,14627],["20260414",19080,8229],["20260415",18970,9463],["20260416",19140,9313],["20260417",19500,15993],["20260420",19320,6291],["20260421",19430,9245],["20260422",19040,12041],["20260423",19010,9876],["20260424",19190,8464],["20260427",19960,26991],["20260428",19650,12516],["20260429",19430,10849],["20260430",19200,10588],["20260504",20250,34929],["20260506",19940,17760],["20260507",19890,15025],["20260508",20500,16263],["20260511",19950,18238],["20260512",19130,40950],["20260513",18390,22278],["20260514",18610,9844],["20260515",18800,29012],["20260518",18300,23016],["20260519",18100,13933],["20260520",17380,20299],["20260521",17850,19018],["20260522",18370,12065],["20260526",17970,16012],["20260527",17680,10888],["20260528",17820,10774],["20260529",17670,12841],["20260601",16750,21337],["20260602",16550,19165],["20260604",16440,13674],["20260605",16030,14840],["20260608",15250,16776],["20260609",16070,30651],["20260610",16710,27773],["20260611",16600,38636],["20260612",16490,34552],["20260615",17000,25615],["20260616",17050,12573],["20260617",16830,11969],["20260618",16260,11555],["20260619",15830,28027],["20260622",15750,23544],["20260623",14870,28875],["20260624",14590,26653],["20260625",14530,9637],["20260626",14430,27175],["20260629",15090,20297],["20260630",14930,9654],["20260701",15200,18397],["20260702",15600,8890],["20260703",15560,21360],["20260706",15510,22231],["20260707",15440,20970],["20260708",15240,39163],["20260709",14900,26733],["20260710",15310,30907],["20260713",14870,27121],["20260714",14710,26209],["20260715",14640,28837],["20260716",14800,19539],["20260720",14000,30032],["20260721",13810,21903],["20260722",13500,47514],["20260723",13930,25409],["20260724",13930,24744],["20260727",14040,26615],["20260728",13300,33026],["20260729",13330,80912],["20260730",14640,41010]],"detail_json":"https://aikstockdata.com/data/public/s/007700.json","page_url":"https://aikstockdata.com/s/007700.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."}}