{"schema_version":"1.0","@type":"Dataset","code":"383220","name_ko":"F&F","name":"F&F(383220) 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",78100,49580],["20250723",77100,54474],["20250724",75900,60966],["20250725",71800,239404],["20250728",70400,72850],["20250729",70300,33939],["20250730",69700,45930],["20250731",69900,51834],["20250801",67100,85566],["20250804",66600,47185],["20250805",65100,90689],["20250806",65700,102383],["20250807",65300,59222],["20250808",64400,50492],["20250811",63500,49274],["20250812",62800,36835],["20250813",62700,54141],["20250814",62900,44772],["20250818",61800,30710],["20250819",61800,30684],["20250820",63600,65856],["20250821",65600,123504],["20250822",64700,60754],["20250825",65400,61682],["20250826",68500,181117],["20250828",67100,38277],["20250829",66500,46643],["20250901",65300,39852],["20250902",65400,41735],["20250903",65900,37372],["20250904",66900,24753],["20250905",69100,75021],["20250908",68800,38550],["20250909",69100,45064],["20250910",68100,55912],["20250911",69000,90539],["20250912",69700,88202],["20250915",69400,72675],["20250916",68900,31720],["20250917",68600,25425],["20250918",68700,45337],["20250919",67500,49891],["20250922",66700,42979],["20250923",65600,50151],["20250924",65900,28451],["20250925",65300,47081],["20250926",63600,58628],["20250929",63600,73007],["20250930",62700,49400],["20251001",64600,92234],["20251002",64700,80307],["20251010",63400,129360],["20251013",63400,50455],["20251014",63500,88430],["20251015",64400,70299],["20251016",64600,70161],["20251017",63000,109309],["20251020",64600,80776],["20251021",64000,100726],["20251023",66100,90144],["20251024",65500,56678],["20251027",65100,97502],["20251028",64700,90148],["20251029",63400,81225],["20251030",62100,123576],["20251031",61300,56196],["20251103",59900,115304],["20251104",60700,78512],["20251105",59500,94016],["20251106",61900,78975],["20251107",61100,88367],["20251110",63700,96194],["20251111",72600,477785],["20251112",74100,208912],["20251113",74600,147376],["20251114",75200,126703],["20251117",74600,75837],["20251118",72800,74638],["20251119",73500,96762],["20251120",77700,151935],["20251121",76200,119913],["20251124",72900,128765],["20251125",71600,111499],["20251126",71800,111356],["20251128",72600,118252],["20251201",71300,48879],["20251202",74400,135563],["20251203",74500,96807],["20251204",74400,64509],["20251205",72600,49102],["20251208",72600,56576],["20251209",72500,70802],["20251210",72000,70640],["20251211",72500,117321],["20251212",73300,50834],["20251215",74100,56504],["20251216",76700,259770],["20251217",79700,178084],["20251218",79500,88980],["20251219",78800,73989],["20251222",78200,75956],["20251223",75500,120907],["20251224",74800,108319],["20251226",72900,50436],["20251229",70000,139939],["20251230",68500,62463],["20260102",66300,90666],["20260105",65500,123194],["20260106",64500,96464],["20260107",65500,91623],["20260108",63800,143130],["20260109",64000,84601],["20260112",63600,93266],["20260113",63000,100926],["20260114",64800,97573],["20260115",65800,155344],["20260116",65900,159308],["20260119",63600,127047],["20260120",65100,108299],["20260121",65700,78706],["20260122",66000,69564],["20260123",66400,60941],["20260126",67000,110559],["20260127",66700,81136],["20260128",69500,135054],["20260129",69400,88405],["20260130",73100,352115],["20260202",70800,124130],["20260203",70900,90004],["20260204",72500,114079],["20260205",73600,141388],["20260206",73000,57055],["20260209",75200,72866],["20260210",77500,140444],["20260211",73400,308885],["20260212",71900,264260],["20260213",70100,106667],["20260219",71000,97731],["20260220",70200,122938],["20260223",72800,128384],["20260224",70800,108392],["20260225",72300,149003],["20260226",71700,113956],["20260227",70700,141760],["20260303",69100,122119],["20260304",62400,127051],["20260305",63500,98483],["20260306",62800,112184],["20260309",60000,95850],["20260310",60300,116829],["20260311",64700,168812],["20260312",65300,120025],["20260313",63100,91126],["20260316",61700,78043],["20260317",62200,73444],["20260318",62100,85283],["20260319",60100,107008],["20260320",62700,128179],["20260323",60800,90774],["20260324",61600,93183],["20260325",62800,74003],["20260326",62300,64345],["20260327",65000,81931],["20260330",63400,66461],["20260331",61300,76305],["20260401",63700,57668],["20260402",60600,65902],["20260403",61100,41247],["20260406",60800,40351],["20260407",61100,63191],["20260408",63000,87225],["20260409",64500,71830],["20260410",67000,72250],["20260413",63400,72740],["20260414",65000,82971],["20260415",65200,73255],["20260416",66700,100256],["20260417",66900,115652],["20260420",67100,58394],["20260421",67700,57260],["20260422",67000,62054],["20260423",67200,64622],["20260424",66500,70549],["20260427",66600,66599],["20260428",67000,62050],["20260429",67600,95696],["20260430",66900,59447],["20260504",76600,424940],["20260506",78500,183521],["20260507",80400,167835],["20260508",83100,210752],["20260511",86100,129523],["20260512",83500,141117],["20260513",82100,75061],["20260514",83600,106163],["20260515",84200,108633],["20260518",81500,56874],["20260519",79000,132769],["20260520",76800,78995],["20260521",77400,100287],["20260522",78000,62898],["20260526",73500,129950],["20260527",74400,111682],["20260528",73200,82530],["20260529",72900,116679],["20260601",71300,146282],["20260602",71100,77894],["20260604",71700,90874],["20260605",73700,122773],["20260608",70600,108425],["20260609",74600,76971],["20260610",79000,177694],["20260611",83200,287592],["20260612",85900,182307],["20260615",81700,114623],["20260616",80100,78243],["20260617",83000,113637],["20260618",80400,102841],["20260619",81300,129760],["20260622",75300,151249],["20260623",73200,125015],["20260624",73500,95747],["20260625",74300,81791],["20260626",73500,87040],["20260629",78100,55914],["20260630",77200,49962],["20260701",77400,48895],["20260702",79900,104338],["20260703",79100,50106],["20260706",79000,34135],["20260707",82800,81942],["20260708",80200,97504],["20260709",78500,101527],["20260710",77600,91583],["20260713",79900,61553],["20260714",77300,58041],["20260715",78500,72552],["20260716",79000,39871],["20260720",74400,37106],["20260721",75400,50591],["20260722",74000,83145],["20260723",76400,53588],["20260724",76100,41807],["20260727",77800,58604],["20260728",76700,41017],["20260729",77600,130923],["20260730",78900,81334]],"detail_json":"https://aikstockdata.com/data/public/s/383220.json","page_url":"https://aikstockdata.com/s/383220.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."}}