{"schema_version":"1.0","@type":"Dataset","code":"027410","name_ko":"BGF","name":"BGF(027410) 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",4185,128887],["20250723",4180,94867],["20250724",4115,137168],["20250725",4090,140758],["20250728",3990,222310],["20250729",3995,54452],["20250730",4010,61225],["20250731",3990,85236],["20250801",3810,220404],["20250804",3920,124656],["20250805",3945,81089],["20250806",4025,135520],["20250807",3995,79935],["20250808",3990,59779],["20250811",3985,62477],["20250812",3970,90468],["20250813",3910,90531],["20250814",3910,74671],["20250818",3930,94444],["20250819",3965,93687],["20250820",3980,68385],["20250821",3970,41777],["20250822",3980,24791],["20250825",3980,42010],["20250826",4045,77833],["20250827",4025,34796],["20250828",4025,80139],["20250829",3985,48338],["20250901",3945,67283],["20250902",3920,40331],["20250903",3905,28453],["20250904",3930,57059],["20250905",3910,34352],["20250908",3940,34263],["20250909",3960,59319],["20250910",4025,85910],["20250911",4030,118630],["20250912",4020,56259],["20250915",4100,191611],["20250916",4070,76763],["20250917",4050,64320],["20250918",4020,64152],["20250919",4010,97577],["20250922",4020,67800],["20250923",4000,67468],["20250924",3965,88896],["20250925",3915,75036],["20250926",3855,131896],["20250929",3930,46357],["20250930",3930,31893],["20251001",3950,50426],["20251002",3940,43134],["20251010",3900,125108],["20251013",3905,103347],["20251014",3925,70008],["20251015",3960,66002],["20251016",3960,68021],["20251017",3880,139902],["20251020",3860,76056],["20251021",3850,112303],["20251022",3870,97301],["20251023",3790,125910],["20251024",3810,114366],["20251027",3820,106599],["20251028",3865,113020],["20251029",3830,86839],["20251030",3780,110557],["20251031",3805,50071],["20251103",3800,84425],["20251104",3725,152367],["20251105",3740,242091],["20251106",3820,123090],["20251107",3830,78768],["20251110",3960,182905],["20251111",3910,78447],["20251112",4050,223683],["20251113",4035,183305],["20251114",4030,85064],["20251117",4000,88969],["20251118",3920,108938],["20251119",3970,57174],["20251120",4035,46358],["20251121",3995,61891],["20251124",4005,53767],["20251125",3905,117395],["20251126",3960,43665],["20251127",3990,73841],["20251128",4035,96690],["20251201",3970,92601],["20251202",3980,67238],["20251203",4090,213953],["20251204",4055,101070],["20251205",4035,61941],["20251208",3990,74641],["20251209",4000,125615],["20251210",3990,31861],["20251211",4040,264880],["20251212",4110,129803],["20251215",4125,223775],["20251216",4025,150806],["20251217",4095,115710],["20251218",4065,57907],["20251219",4100,78968],["20251222",4070,88514],["20251223",4060,82550],["20251224",4040,52209],["20251226",3995,115255],["20251229",3895,119990],["20251230",3920,52227],["20260102",3860,143131],["20260105",3855,74838],["20260106",3860,77818],["20260107",3800,135915],["20260108",3705,231681],["20260109",3775,52755],["20260112",3740,82022],["20260113",3790,99516],["20260114",3820,87231],["20260115",3815,130352],["20260116",3845,101395],["20260119",3835,77932],["20260120",3935,186174],["20260121",3840,115319],["20260122",3895,113930],["20260123",3960,124838],["20260126",4030,201873],["20260127",4020,91995],["20260128",3995,129984],["20260129",4030,247502],["20260130",4035,184877],["20260202",3920,152692],["20260203",4015,111206],["20260204",4105,225743],["20260205",4130,265292],["20260206",4080,185210],["20260209",4110,89791],["20260210",4150,174706],["20260211",4215,434796],["20260212",4215,207222],["20260213",4255,270297],["20260219",4260,202377],["20260220",4360,277745],["20260223",4325,320244],["20260224",4310,102753],["20260225",4375,304045],["20260226",4210,520814],["20260227",4405,456521],["20260303",4295,356029],["20260304",4000,365760],["20260305",4200,249586],["20260306",4115,181608],["20260309",4040,266435],["20260310",4115,111969],["20260311",4210,227855],["20260312",4185,117083],["20260313",4270,123347],["20260316",4320,313393],["20260317",4330,158577],["20260318",4275,140983],["20260319",4265,154733],["20260320",4440,297618],["20260323",4345,219066],["20260324",4440,185796],["20260325",4525,380950],["20260326",4405,197755],["20260327",4480,217934],["20260330",4695,5677612],["20260331",4525,1610015],["20260401",4720,428941],["20260402",4570,411041],["20260403",4770,328508],["20260406",4850,357877],["20260407",4885,312764],["20260408",5150,664118],["20260409",5130,291021],["20260410",5130,363915],["20260413",4885,571285],["20260414",4990,295335],["20260415",4810,407743],["20260416",4885,224399],["20260417",4995,387658],["20260420",5150,488047],["20260421",5010,298188],["20260422",4920,164592],["20260423",5000,184164],["20260424",5030,214338],["20260427",5090,211794],["20260428",5100,214060],["20260429",5300,392296],["20260430",5240,250426],["20260504",5290,259614],["20260506",5170,300968],["20260507",5140,169464],["20260508",5040,285207],["20260511",4925,319163],["20260512",4780,223977],["20260513",4745,356390],["20260514",4975,495438],["20260515",4975,595452],["20260518",4880,276292],["20260519",4760,200173],["20260520",4635,260461],["20260521",4775,272045],["20260522",4605,295793],["20260526",4660,265116],["20260527",4540,220458],["20260528",4565,173415],["20260529",4450,275057],["20260601",4295,262783],["20260602",4255,278628],["20260604",4295,125592],["20260605",4270,152414],["20260608",4095,173987],["20260609",4100,473609],["20260610",4055,506086],["20260611",4070,395301],["20260612",4105,342409],["20260615",4230,382204],["20260616",4360,208818],["20260617",4250,112596],["20260618",4150,218627],["20260619",4030,197559],["20260622",4010,195173],["20260623",3825,194014],["20260624",3820,125696],["20260625",3705,213220],["20260626",3660,136699],["20260629",3860,74587],["20260630",3880,115551],["20260701",3880,77620],["20260702",3955,114992],["20260703",3965,84726],["20260706",3990,65367],["20260707",3965,130592],["20260708",3940,77071],["20260709",3850,136026],["20260710",3990,102150],["20260713",3970,108278],["20260714",3860,80856],["20260715",3900,105833],["20260716",3945,95091],["20260720",3940,83614],["20260721",3870,68375],["20260722",3855,44846],["20260723",3985,39177],["20260724",3990,153309],["20260727",4040,68128],["20260728",3850,90999],["20260729",3785,150356],["20260730",3850,200330]],"detail_json":"https://aikstockdata.com/data/public/s/027410.json","page_url":"https://aikstockdata.com/s/027410.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."}}