{"schema_version":"1.0","@type":"Dataset","code":"368770","name_ko":"파이버프로","name":"파이버프로(368770) 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",6180,75441],["20250723",6140,52391],["20250724",6100,48205],["20250725",6060,50536],["20250728",6160,51862],["20250729",6220,93360],["20250730",6170,46696],["20250731",6250,85444],["20250801",6020,105295],["20250804",6110,65700],["20250805",6200,55743],["20250806",6220,90829],["20250807",6180,43563],["20250808",6110,160832],["20250811",6010,51316],["20250812",6000,42094],["20250813",6010,36871],["20250814",5910,41262],["20250818",5570,156289],["20250819",5570,72871],["20250820",5420,61832],["20250821",5540,63288],["20250822",5820,103391],["20250825",5980,97710],["20250826",5960,95465],["20250828",5840,26812],["20250829",5900,32212],["20250901",5830,35271],["20250902",6030,31563],["20250903",5990,19817],["20250904",6140,64564],["20250905",6070,47046],["20250908",6150,72041],["20250909",6090,32067],["20250910",6130,50608],["20250911",6090,63408],["20250912",6130,67367],["20250915",6090,90576],["20250916",6180,165135],["20250917",6600,1033050],["20250918",6770,471905],["20250919",6550,346629],["20250922",6410,169600],["20250923",6310,102101],["20250924",6300,103054],["20250925",6200,119040],["20250926",5970,116959],["20250929",6000,73651],["20250930",5940,103693],["20251001",5940,42214],["20251002",5890,61039],["20251010",5960,64107],["20251013",5950,52527],["20251014",5940,150741],["20251015",6130,108493],["20251016",6010,81030],["20251017",5800,106705],["20251020",5850,55106],["20251021",5760,120951],["20251023",5750,46540],["20251024",5740,47153],["20251027",5770,54328],["20251028",5740,67749],["20251029",5700,99030],["20251030",5570,114759],["20251031",5640,100869],["20251103",5890,201059],["20251104",5740,65705],["20251105",5590,156278],["20251106",5500,61338],["20251107",5340,73064],["20251110",5430,29553],["20251111",5390,44431],["20251112",5390,69189],["20251113",6090,601511],["20251114",6550,577162],["20251117",6640,246419],["20251118",6780,300545],["20251119",6600,159471],["20251120",6560,105679],["20251121",6450,59710],["20251124",6340,114007],["20251125",6440,135792],["20251126",6540,58215],["20251128",6690,190742],["20251201",6870,238967],["20251202",6820,111441],["20251203",7220,408838],["20251204",7200,141405],["20251205",7210,134603],["20251208",7410,148625],["20251209",7870,338137],["20251210",7880,147522],["20251211",8140,376005],["20251212",8650,500475],["20251215",9240,427591],["20251216",8850,320517],["20251217",8910,354517],["20251218",8910,192151],["20251219",9750,607921],["20251222",11420,1633924],["20251223",10080,898238],["20251224",10350,541522],["20251226",10000,309973],["20251229",10920,441268],["20251230",10800,556186],["20260102",12800,2566621],["20260105",13620,2205161],["20260106",13500,1474914],["20260107",14110,1318626],["20260108",14480,718499],["20260109",15830,1406837],["20260112",17020,989608],["20260113",13560,2825905],["20260114",12770,1295554],["20260115",13070,844136],["20260116",13000,452205],["20260119",13240,942984],["20260120",15650,4552353],["20260121",18430,3382745],["20260122",17750,2669564],["20260123",16800,868498],["20260126",17010,1089838],["20260127",15800,1041456],["20260128",16010,537502],["20260129",17460,1988860],["20260130",16810,1178871],["20260202",18000,4140611],["20260203",17900,3028901],["20260204",17000,1308415],["20260205",15050,1383876],["20260206",15040,1188239],["20260209",15920,678707],["20260210",15790,568611],["20260211",15330,441133],["20260212",14880,573098],["20260213",14900,355604],["20260219",14630,499411],["20260220",14390,480765],["20260223",13980,574635],["20260224",14100,289455],["20260225",14220,618805],["20260226",13840,414862],["20260227",13710,460525],["20260303",15210,2543162],["20260304",12020,1996458],["20260305",13640,778397],["20260306",14450,2103993],["20260309",14480,795028],["20260310",15130,1027039],["20260311",16550,2683171],["20260312",18780,3915865],["20260313",18020,1404843],["20260316",19110,2256898],["20260317",17500,1484780],["20260318",16960,800293],["20260319",16260,597044],["20260320",16250,552624],["20260323",16450,963968],["20260324",21350,12116131],["20260325",23050,9713920],["20260326",21050,1909517],["20260327",21100,1991067],["20260330",19650,926170],["20260331",18550,836899],["20260401",22150,2794605],["20260402",23550,5043383],["20260403",23000,2087786],["20260406",22050,929205],["20260407",20250,904582],["20260408",20550,1019526],["20260409",20200,640198],["20260410",22700,2333144],["20260413",23100,1579607],["20260414",24000,7539248],["20260415",23100,3032856],["20260416",23900,2266096],["20260417",26500,5418221],["20260420",25700,1360436],["20260421",25800,1621917],["20260422",25050,932496],["20260423",24050,726254],["20260424",24200,485023],["20260427",24450,738812],["20260428",23450,1253025],["20260429",23550,617661],["20260430",23550,675600],["20260504",23850,801033],["20260506",22550,669797],["20260507",21050,3564578],["20260508",22200,916914],["20260511",24200,1983325],["20260512",22800,972533],["20260513",22800,392403],["20260514",22150,397270],["20260515",19990,664987],["20260518",20300,497204],["20260519",19420,374789],["20260520",18890,256263],["20260521",19870,268308],["20260522",20500,297216],["20260526",20400,421789],["20260527",18710,372225],["20260528",18400,313185],["20260529",17310,340414],["20260601",16970,343016],["20260602",15950,337683],["20260604",16010,212261],["20260605",15530,158816],["20260608",14100,232547],["20260609",15110,256039],["20260610",14260,275886],["20260611",15190,212753],["20260612",15320,201407],["20260615",15020,151186],["20260616",15100,252423],["20260617",15100,134753],["20260618",14710,228196],["20260619",14300,180755],["20260622",15100,300382],["20260623",15600,694565],["20260624",15200,381305],["20260625",14210,209861],["20260626",13300,251967],["20260629",14170,179305],["20260630",13780,134722],["20260701",14600,162305],["20260702",13100,152691],["20260703",13620,110985],["20260706",13250,107565],["20260707",12700,131561],["20260708",11890,174119],["20260709",12280,146000],["20260710",13600,182266],["20260713",12500,129621],["20260714",11950,134880],["20260715",12310,104358],["20260716",11820,79834],["20260720",11160,89087],["20260721",11480,114933],["20260722",11800,85764],["20260723",13100,175573],["20260724",12600,87041],["20260727",12240,57369],["20260728",11040,93124],["20260729",10270,316210],["20260730",9630,219212]],"detail_json":"https://aikstockdata.com/data/public/s/368770.json","page_url":"https://aikstockdata.com/s/368770.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."}}