{"schema_version":"1.0","@type":"Dataset","code":"064850","name_ko":"에프앤가이드","name":"에프앤가이드(064850) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",8090,20005],["20250723",8110,14514],["20250724",8060,17461],["20250725",7850,22250],["20250728",8090,40768],["20250729",8000,15611],["20250730",8020,31035],["20250731",8170,32271],["20250801",7930,42372],["20250804",7950,6370],["20250805",8320,61554],["20250806",8370,60875],["20250807",8180,24343],["20250808",8200,15204],["20250811",8050,31016],["20250812",8300,59245],["20250813",8320,13249],["20250814",8400,51410],["20250818",8040,22195],["20250819",8200,35657],["20250820",8040,16868],["20250821",8240,49314],["20250822",8160,11745],["20250825",8300,34571],["20250826",8110,15877],["20250828",8000,7854],["20250829",8070,45943],["20250901",8180,28996],["20250902",8180,6044],["20250903",8150,1910],["20250904",8290,10937],["20250905",8350,20437],["20250908",8400,43911],["20250909",8490,15652],["20250910",8600,48525],["20250911",8600,20803],["20250912",8880,122446],["20250915",8890,86288],["20250916",8810,36251],["20250917",8850,20346],["20250918",8820,14103],["20250919",8850,13461],["20250922",8470,31789],["20250923",8360,20084],["20250924",8460,29593],["20250925",8610,31767],["20250926",8610,32682],["20250929",8630,10527],["20250930",8540,25574],["20251001",8620,23974],["20251002",8650,29928],["20251010",8500,8905],["20251013",8400,16545],["20251014",8400,29455],["20251015",8470,12617],["20251016",8390,7578],["20251017",8210,23483],["20251020",8210,13567],["20251021",8450,15151],["20251022",8800,52752],["20251023",8560,18942],["20251024",8500,18270],["20251027",8490,10601],["20251028",8590,36872],["20251029",8620,13373],["20251030",8600,29848],["20251031",8710,41655],["20251103",8800,60110],["20251104",8650,51707],["20251105",8700,41764],["20251106",8660,10618],["20251107",8570,14636],["20251110",8790,20159],["20251111",8590,18544],["20251112",8640,27809],["20251113",8650,14635],["20251114",8490,15081],["20251117",8400,7226],["20251118",8280,16109],["20251119",8340,70266],["20251120",8590,28989],["20251121",8650,42757],["20251124",8580,8235],["20251125",8580,19797],["20251126",8760,17586],["20251127",8720,14364],["20251128",8690,7485],["20251201",8820,21906],["20251202",8870,11839],["20251203",8790,12010],["20251204",8830,7518],["20251205",8680,4549],["20251208",8750,12234],["20251209",8700,10036],["20251210",8700,10042],["20251211",8690,13320],["20251212",8690,7553],["20251215",8620,5516],["20251216",8980,42250],["20251217",8960,10642],["20251218",8870,5625],["20251219",8840,9232],["20251222",8870,9175],["20251223",8650,22440],["20251224",8760,8768],["20251226",8560,7205],["20251229",8570,14896],["20251230",8660,5642],["20260102",8690,9991],["20260105",8530,13662],["20260106",9050,88156],["20260107",9040,33916],["20260108",8780,17995],["20260109",8820,3630],["20260112",8810,8196],["20260113",8800,9257],["20260114",8700,7241],["20260115",8700,15059],["20260116",8900,39111],["20260119",8950,12711],["20260120",8940,7660],["20260121",9000,21483],["20260122",9090,30702],["20260123",9500,75220],["20260126",9650,76267],["20260127",9880,97446],["20260128",9840,30989],["20260129",10990,292289],["20260130",12670,511144],["20260202",12440,364037],["20260203",12200,110342],["20260204",13500,274296],["20260205",12970,116896],["20260206",13440,127865],["20260209",13240,112322],["20260210",12930,118250],["20260211",14250,423218],["20260212",13990,148327],["20260213",14600,206874],["20260219",14990,245177],["20260220",15180,97665],["20260223",14700,168325],["20260224",16110,389379],["20260225",17170,348176],["20260226",22300,1076625],["20260227",20400,810326],["20260303",19160,329154],["20260304",17040,287492],["20260305",18830,192573],["20260306",19080,172974],["20260309",17650,122197],["20260310",19050,169358],["20260311",19310,208716],["20260312",20450,222974],["20260313",20450,130226],["20260316",21750,229612],["20260317",20500,310493],["20260318",20800,110641],["20260319",19910,115597],["20260320",19630,138642],["20260323",18110,143428],["20260324",18290,93900],["20260325",21400,527731],["20260326",20550,55340],["20260327",20950,79275],["20260330",20000,58693],["20260331",18870,66979],["20260401",20400,69514],["20260402",19220,93957],["20260403",18980,76093],["20260406",18810,48868],["20260407",18400,47322],["20260408",22300,370068],["20260409",21500,182619],["20260410",25000,574725],["20260413",25800,277696],["20260414",26250,200479],["20260415",26100,154204],["20260416",29150,291979],["20260417",27100,224670],["20260420",26900,95885],["20260421",28300,123237],["20260422",30250,197477],["20260423",28700,190418],["20260424",29150,72373],["20260427",29350,130918],["20260428",28450,190963],["20260429",27400,91490],["20260430",27200,68823],["20260504",29050,154678],["20260506",32900,437057],["20260507",31500,276519],["20260508",30750,89956],["20260511",30250,219550],["20260512",30050,183600],["20260513",29100,97349],["20260514",28600,92855],["20260515",27550,130000],["20260518",27550,129009],["20260519",26350,90172],["20260520",25050,99465],["20260521",26850,86669],["20260522",28450,87143],["20260526",28250,120567],["20260527",26100,162060],["20260528",25200,138838],["20260529",24250,154490],["20260601",24850,136074],["20260602",24550,109871],["20260604",24650,66810],["20260605",24150,82157],["20260608",22300,114082],["20260609",24050,66650],["20260610",24900,142973],["20260611",24150,165558],["20260612",24600,55931],["20260615",25250,64371],["20260616",25100,67137],["20260617",25250,81481],["20260618",26500,173585],["20260619",25600,205656],["20260622",27700,178566],["20260623",26050,110603],["20260624",26350,62918],["20260625",27000,76687],["20260626",25700,133743],["20260629",27700,74771],["20260630",29850,289659],["20260701",27800,63172],["20260702",27000,56592],["20260703",26750,25571],["20260706",25000,21730],["20260707",23100,35303],["20260708",20650,42819],["20260709",23100,35584],["20260710",24600,17255],["20260713",20800,58756],["20260714",21050,54180],["20260715",22900,47102],["20260716",21200,24010],["20260720",19800,97285],["20260721",20750,189040],["20260722",21200,78216],["20260723",21300,110410],["20260724",19000,79933],["20260727",18680,39634],["20260728",17030,57261],["20260729",14740,127259],["20260730",15540,36817]],"detail_json":"https://aikstockdata.com/data/public/s/064850.json","page_url":"https://aikstockdata.com/s/064850.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."}}