{"schema_version":"1.0","@type":"Dataset","code":"282330","name_ko":"BGF리테일","name":"BGF리테일(282330) 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",122200,48178],["20250723",119200,29047],["20250724",115800,71755],["20250725",115800,19823],["20250728",112600,51429],["20250729",112400,20716],["20250730",114900,124277],["20250731",113100,28211],["20250801",112000,37471],["20250804",116700,49685],["20250805",117700,37382],["20250806",121000,72463],["20250807",122400,45833],["20250808",121200,47760],["20250811",121300,31181],["20250812",119800,24430],["20250813",119200,35052],["20250814",119000,37432],["20250818",119000,24217],["20250819",119400,16969],["20250820",117800,28514],["20250821",117600,18662],["20250822",118600,27347],["20250825",120100,23377],["20250826",120000,30779],["20250828",118100,43119],["20250829",117300,49393],["20250901",115000,49111],["20250902",111800,81952],["20250903",110800,70412],["20250904",111000,89863],["20250905",110700,27162],["20250908",110000,23966],["20250909",109600,34275],["20250910",109800,30931],["20250911",110100,38018],["20250912",108900,81293],["20250915",109500,42884],["20250916",108900,34734],["20250917",109700,34819],["20250918",109300,43293],["20250919",109900,69727],["20250922",109600,40231],["20250923",108700,58026],["20250924",108400,46008],["20250925",108400,41937],["20250926",106700,47620],["20250929",107900,24342],["20250930",108000,21485],["20251001",110000,62977],["20251002",108800,66823],["20251010",105200,73139],["20251013",105700,33374],["20251014",105700,64436],["20251015",105500,42635],["20251016",105500,42808],["20251017",105100,41844],["20251020",106500,50245],["20251021",104900,82989],["20251023",104800,44914],["20251024",103200,116425],["20251027",103800,48951],["20251028",104800,49917],["20251029",103300,49418],["20251030",104100,37856],["20251031",103600,29665],["20251103",102300,41658],["20251104",103600,40272],["20251105",102500,42173],["20251106",105600,49274],["20251107",106900,113119],["20251110",109100,63627],["20251111",109200,38200],["20251112",111000,49892],["20251113",109200,54821],["20251114",110000,56881],["20251117",111100,52625],["20251118",109200,35241],["20251119",111300,48538],["20251120",111300,33349],["20251121",112500,51517],["20251124",110200,30505],["20251125",110400,43136],["20251126",109300,34431],["20251128",108300,33670],["20251201",109700,33825],["20251202",111200,24899],["20251203",112000,27802],["20251204",110800,15607],["20251205",110900,16601],["20251208",110800,30424],["20251209",110900,25254],["20251210",109700,10725],["20251211",109600,40554],["20251212",110100,26221],["20251215",111500,31563],["20251216",112600,49073],["20251217",112300,13507],["20251218",110900,26578],["20251219",111300,30017],["20251222",110600,16796],["20251223",110200,26722],["20251224",109300,17858],["20251226",107700,30796],["20251229",105900,19632],["20251230",104800,35230],["20260102",104200,24126],["20260105",103800,33048],["20260106",103000,41977],["20260107",102000,49835],["20260108",102300,42021],["20260109",103400,54217],["20260112",105700,55304],["20260113",107900,62525],["20260114",108500,70471],["20260115",109700,61866],["20260116",115200,123203],["20260119",114400,46743],["20260120",117800,71627],["20260121",116300,33722],["20260122",119600,83877],["20260123",117200,39936],["20260126",114000,43461],["20260127",117000,43109],["20260128",116900,36302],["20260129",118800,56804],["20260130",121400,92584],["20260202",120300,40128],["20260203",122000,80879],["20260204",123300,70397],["20260205",123300,87773],["20260206",122400,46943],["20260209",123300,70752],["20260210",126200,80935],["20260211",140700,278535],["20260212",137900,100759],["20260213",139400,106861],["20260219",137000,70178],["20260220",137000,69123],["20260223",138000,69481],["20260224",137200,43892],["20260225",136900,45688],["20260226",129400,60958],["20260227",124800,61500],["20260303",119500,76093],["20260304",111900,85975],["20260305",115300,73334],["20260306",115000,64886],["20260309",115500,58371],["20260310",120500,70150],["20260311",118800,29608],["20260312",117600,54778],["20260313",117600,32753],["20260316",124500,87509],["20260317",121700,34065],["20260318",121400,31024],["20260319",120700,33544],["20260320",124200,50729],["20260323",119900,28827],["20260324",122500,34952],["20260325",122900,24675],["20260326",125100,33673],["20260327",130300,102748],["20260330",138700,151607],["20260331",139300,88062],["20260401",137600,41796],["20260402",134800,80800],["20260403",133900,33184],["20260406",134900,19987],["20260407",136600,34305],["20260408",133600,93960],["20260409",147800,58193],["20260410",131100,75689],["20260413",127300,67526],["20260414",130500,53819],["20260415",132700,39271],["20260416",137400,57917],["20260417",133500,51921],["20260420",132800,22059],["20260421",134100,60419],["20260422",133200,41928],["20260423",133400,43268],["20260424",134500,39049],["20260427",138200,86312],["20260428",131400,74450],["20260429",133000,46735],["20260430",132000,53295],["20260504",132400,44211],["20260506",129100,62901],["20260507",133900,86827],["20260508",138600,154181],["20260511",132700,96061],["20260512",132600,80000],["20260513",133700,108572],["20260514",146000,100450],["20260515",140700,54775],["20260518",136200,51476],["20260519",133900,46580],["20260520",133000,74818],["20260521",132500,74888],["20260522",130400,59663],["20260526",129400,46258],["20260527",126400,51075],["20260528",123700,35795],["20260529",124200,77526],["20260601",124500,46272],["20260602",132500,71448],["20260604",129000,91777],["20260605",129400,56547],["20260608",127100,61205],["20260609",128700,75961],["20260610",130100,45570],["20260611",128000,114841],["20260612",129300,118210],["20260615",129900,52180],["20260616",128200,690433],["20260617",120000,79135],["20260618",117500,187961],["20260619",114700,112808],["20260622",108000,66898],["20260623",116800,110608],["20260624",116900,83062],["20260625",118000,136206],["20260626",115700,53098],["20260629",118100,64732],["20260630",115800,64611],["20260701",115600,62225],["20260702",119500,75498],["20260703",124300,79578],["20260706",123000,41287],["20260707",126200,100800],["20260708",125400,73239],["20260709",120200,97129],["20260710",123600,48443],["20260713",127800,61609],["20260714",122200,50730],["20260715",123600,46088],["20260716",126400,44677],["20260720",122900,54473],["20260721",123700,46588],["20260722",116500,94187],["20260723",118300,55470],["20260724",123400,74188],["20260727",125500,34428],["20260728",124000,45208],["20260729",124800,79436],["20260730",126400,61442]],"detail_json":"https://aikstockdata.com/data/public/s/282330.json","page_url":"https://aikstockdata.com/s/282330.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."}}