{"schema_version":"1.0","@type":"Dataset","code":"339770","name_ko":"교촌에프앤비","name":"교촌에프앤비(339770) 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",5500,242970],["20250723",5410,133841],["20250724",5310,154341],["20250725",5270,80297],["20250728",5140,208358],["20250729",5150,147958],["20250730",5170,68663],["20250731",5170,113386],["20250801",5000,145805],["20250804",5020,76763],["20250805",5080,36943],["20250806",5080,87948],["20250807",5130,42791],["20250808",5110,59403],["20250811",5060,84529],["20250812",4990,87324],["20250813",4980,102721],["20250814",5070,49113],["20250818",5070,41854],["20250819",4995,39069],["20250820",4935,105943],["20250821",4915,46089],["20250822",4960,63244],["20250825",4945,53687],["20250826",4970,63300],["20250828",4870,35067],["20250829",4850,67381],["20250901",4840,53304],["20250902",4800,112971],["20250903",4740,104680],["20250904",4870,74249],["20250905",4875,41219],["20250908",4830,10850],["20250909",4860,28633],["20250910",4900,43645],["20250911",4860,66397],["20250912",4825,93138],["20250915",4735,165422],["20250916",4640,140316],["20250917",4580,130383],["20250918",4595,39957],["20250919",4570,82222],["20250922",4550,92780],["20250923",4525,54543],["20250924",4525,46357],["20250925",4525,65382],["20250926",4480,67735],["20250929",4385,61551],["20250930",4305,79372],["20251001",4315,48951],["20251002",4320,108701],["20251010",4210,78960],["20251013",4255,53102],["20251014",4225,41570],["20251015",4325,54267],["20251016",4285,47006],["20251017",4200,81940],["20251020",4255,85597],["20251021",4220,53211],["20251023",4245,52540],["20251024",4230,113614],["20251027",4195,107253],["20251028",4210,32690],["20251029",4200,67961],["20251030",4225,76485],["20251031",4210,1368132],["20251103",4140,102674],["20251104",4190,110056],["20251105",4150,68166],["20251106",4145,68530],["20251107",4145,70843],["20251110",4220,100518],["20251111",4250,66874],["20251112",4350,85876],["20251113",4485,210091],["20251114",4415,115614],["20251117",4370,68618],["20251118",4240,74774],["20251119",4335,58444],["20251120",4465,112635],["20251121",4440,110361],["20251124",4385,71789],["20251125",4335,48268],["20251126",4420,44260],["20251128",4390,57852],["20251201",4430,52813],["20251202",4430,41993],["20251203",4475,39259],["20251204",4450,49564],["20251205",4510,65946],["20251208",4475,70812],["20251209",4475,26002],["20251210",4380,91298],["20251211",4425,134300],["20251212",4440,32517],["20251215",4405,51047],["20251216",4415,36191],["20251217",4440,51547],["20251218",4435,35754],["20251219",4475,44609],["20251222",4520,52227],["20251223",4495,47285],["20251224",4450,32968],["20251226",4415,31779],["20251229",4430,52032],["20251230",4340,31152],["20260102",4290,113680],["20260105",4250,83340],["20260106",4200,84638],["20260107",4230,93723],["20260108",4200,91037],["20260109",4240,50794],["20260112",4270,64260],["20260113",4195,71110],["20260114",4215,66314],["20260115",4175,82201],["20260116",4270,89683],["20260119",4195,117952],["20260120",4240,92327],["20260121",4195,125003],["20260122",4250,114403],["20260123",4325,146114],["20260126",4315,97996],["20260127",4290,94190],["20260128",4340,121442],["20260129",4325,103065],["20260130",4310,98516],["20260202",4240,140686],["20260203",4360,155451],["20260204",4415,135252],["20260205",4460,126126],["20260206",4465,133661],["20260209",4640,369798],["20260210",4695,269677],["20260211",4690,230412],["20260212",4660,155496],["20260213",4665,177704],["20260219",4765,197255],["20260220",4865,304911],["20260223",4915,521337],["20260224",4945,250654],["20260225",4995,431576],["20260226",4630,331888],["20260227",4505,147708],["20260303",4380,252038],["20260304",4090,373776],["20260305",4260,205732],["20260306",4225,104807],["20260309",4060,198820],["20260310",4150,136982],["20260311",4215,100979],["20260312",4240,34845],["20260313",4250,73756],["20260316",4205,73013],["20260317",4260,56200],["20260318",4230,61264],["20260319",4230,52370],["20260320",4265,93505],["20260323",4170,110722],["20260324",4210,57445],["20260325",4245,34465],["20260326",4180,45769],["20260327",4155,71051],["20260330",4085,110107],["20260331",4065,72471],["20260401",4160,55652],["20260402",4080,72368],["20260403",4130,51848],["20260406",4120,48574],["20260407",4130,36232],["20260408",4160,104241],["20260409",4165,64111],["20260410",4225,64534],["20260413",4285,78399],["20260414",4280,51517],["20260415",4280,69256],["20260416",4390,126152],["20260417",4425,90605],["20260420",4430,82087],["20260421",4470,86864],["20260422",4435,53840],["20260423",4400,61061],["20260424",4450,80941],["20260427",4465,80666],["20260428",4490,101316],["20260429",4520,84271],["20260430",4485,77654],["20260504",4445,116031],["20260506",4300,177614],["20260507",4340,54180],["20260508",4345,90579],["20260511",4240,119772],["20260512",4175,199938],["20260513",4030,391775],["20260514",4145,139562],["20260515",4225,172282],["20260518",4210,133302],["20260519",4190,131091],["20260520",4095,182752],["20260521",4090,173979],["20260522",4185,116359],["20260526",4145,115550],["20260527",4115,126353],["20260528",4100,152163],["20260529",4030,121687],["20260601",4090,163689],["20260602",4045,130110],["20260604",4030,102986],["20260605",4045,104275],["20260608",3945,153532],["20260609",4230,291852],["20260610",4100,177963],["20260611",4000,622177],["20260612",4065,384956],["20260615",4040,207937],["20260616",4060,147122],["20260617",4060,141648],["20260618",3995,150427],["20260619",3940,154048],["20260622",3845,91662],["20260623",3670,136590],["20260624",3795,80353],["20260625",3715,141039],["20260626",3645,144703],["20260629",3750,111012],["20260630",3685,55522],["20260701",3740,58477],["20260702",3740,94116],["20260703",3735,220366],["20260706",3770,80316],["20260707",3770,89761],["20260708",3730,100546],["20260709",3680,91038],["20260710",3740,62996],["20260713",3665,108482],["20260714",3605,193399],["20260715",3615,40957],["20260716",3650,104112],["20260720",3630,57926],["20260721",3530,81526],["20260722",3505,69500],["20260723",3595,72168],["20260724",3625,60112],["20260727",3695,61108],["20260728",3530,50475],["20260729",3500,162831],["20260730",3635,103309]],"detail_json":"https://aikstockdata.com/data/public/s/339770.json","page_url":"https://aikstockdata.com/s/339770.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."}}