{"schema_version":"1.0","@type":"Dataset","code":"007390","name_ko":"네이처셀","name":"네이처셀(007390) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",27000,183147],["20250723",28000,251352],["20250724",27350,197675],["20250725",27100,114421],["20250728",28200,731668],["20250729",29900,1000121],["20250730",36900,5374459],["20250731",37800,2666439],["20250801",35400,949372],["20250804",35600,819313],["20250805",35300,624730],["20250806",24750,110373],["20250807",19520,6860907],["20250808",20050,1820602],["20250811",23050,4610556],["20250812",21700,1478151],["20250813",21450,1134638],["20250814",21050,587106],["20250818",20250,655201],["20250819",19890,1309352],["20250820",18830,861852],["20250821",19260,752950],["20250822",20750,1012332],["20250825",20700,471073],["20250826",20750,300067],["20250827",20850,384277],["20250828",20800,269230],["20250829",21050,284764],["20250901",20600,277530],["20250902",20850,278489],["20250903",21000,268169],["20250904",21800,675516],["20250905",21200,460940],["20250908",22300,894167],["20250909",22650,436209],["20250910",22700,370368],["20250911",23100,663246],["20250912",24350,641874],["20250915",24250,869221],["20250916",21550,2304080],["20250917",21400,668307],["20250918",21100,466038],["20250919",20950,542753],["20250922",20650,399695],["20250923",20850,381976],["20250924",20500,301304],["20250925",20350,235361],["20250926",20200,369732],["20250929",20200,179021],["20250930",20450,145247],["20251001",20250,157318],["20251002",20400,215974],["20251010",20550,358486],["20251013",20100,747263],["20251014",19640,431451],["20251015",20450,296520],["20251016",21350,870736],["20251017",23400,2226727],["20251020",27950,2945744],["20251021",26250,1559148],["20251022",24600,869105],["20251023",24250,567059],["20251024",24800,410989],["20251027",25250,502072],["20251028",25200,373442],["20251029",25600,632749],["20251030",24800,382860],["20251031",24700,271050],["20251103",24750,341704],["20251104",24550,383210],["20251105",25150,585847],["20251106",24700,270927],["20251107",24800,231246],["20251110",25800,581881],["20251111",25950,642049],["20251112",26950,647099],["20251113",28750,1683434],["20251114",27300,664857],["20251117",27650,560767],["20251118",26750,421247],["20251119",27400,378377],["20251120",26900,455756],["20251121",23550,1057054],["20251124",22300,554130],["20251125",21400,712785],["20251126",21100,420460],["20251127",21300,329976],["20251128",22200,487520],["20251201",22950,753866],["20251202",23450,318159],["20251203",22800,281781],["20251204",22250,368450],["20251205",22350,263336],["20251208",21950,373347],["20251209",22000,212774],["20251210",22150,223251],["20251211",21900,364972],["20251212",22250,168759],["20251215",23000,1100995],["20251216",22900,409866],["20251217",22650,251951],["20251218",21900,279030],["20251219",22100,265854],["20251222",22400,327653],["20251223",22800,305620],["20251224",22250,255421],["20251226",21900,354634],["20251229",22050,248961],["20251230",21800,194787],["20260102",22200,249836],["20260105",21900,386887],["20260106",21150,476169],["20260107",20600,429063],["20260108",20700,292840],["20260109",20500,277730],["20260112",20400,247880],["20260113",20300,269723],["20260114",19950,362959],["20260115",20250,207651],["20260116",20100,266072],["20260119",19640,416184],["20260120",20100,426947],["20260121",19600,444008],["20260122",20100,417080],["20260123",20950,630495],["20260126",22100,1029683],["20260127",23400,1351420],["20260128",24150,965347],["20260129",25400,1150986],["20260130",25250,1121290],["20260202",24500,741343],["20260203",23850,745554],["20260204",24000,415591],["20260205",24000,443194],["20260206",22800,379815],["20260209",23250,280681],["20260210",22800,232369],["20260211",23050,263212],["20260212",23900,317399],["20260213",23900,263693],["20260219",23950,497170],["20260220",23700,232250],["20260223",23050,347684],["20260224",22800,252305],["20260225",22150,296351],["20260226",21600,352339],["20260227",21500,245647],["20260303",20350,452452],["20260304",18150,857153],["20260305",19770,678122],["20260306",19850,285816],["20260309",19200,385158],["20260310",19200,303082],["20260311",18680,507569],["20260312",18510,414104],["20260313",20250,709860],["20260316",18380,1385130],["20260317",18150,483364],["20260318",18440,289956],["20260319",17720,586784],["20260320",18000,361996],["20260323",17530,510650],["20260324",17600,343738],["20260325",18300,297280],["20260326",17100,820675],["20260327",18280,786661],["20260330",17720,245036],["20260331",17310,341717],["20260401",17850,251100],["20260402",17450,445432],["20260403",17050,249510],["20260406",16900,203655],["20260407",17280,345189],["20260408",18200,460887],["20260409",18500,480489],["20260410",18870,374078],["20260413",20300,759977],["20260414",20350,233769],["20260415",21500,512605],["20260416",20600,368552],["20260417",20600,156547],["20260420",20550,209931],["20260421",20650,224358],["20260422",20650,309994],["20260423",20500,205256],["20260424",20100,197199],["20260427",20100,287396],["20260428",20200,267144],["20260429",19820,376000],["20260430",19150,337532],["20260504",20400,526535],["20260506",19880,421787],["20260507",19040,323117],["20260508",19070,218529],["20260511",18720,368363],["20260512",19190,603233],["20260513",18140,430104],["20260514",18260,251635],["20260515",18000,322880],["20260518",17500,283694],["20260519",19010,520260],["20260520",18040,295670],["20260521",17310,579154],["20260522",22500,109151],["20260526",29250,79588],["20260527",32000,4369041],["20260528",32300,2434107],["20260529",30400,1320521],["20260601",27300,1896232],["20260602",30750,3229311],["20260604",34550,2004213],["20260605",33950,1481265],["20260608",29450,1050972],["20260609",29700,850456],["20260610",30800,890253],["20260611",32200,1133229],["20260612",32000,996960],["20260615",30550,584662],["20260616",30550,523583],["20260617",32200,642129],["20260618",30650,309344],["20260619",29050,530481],["20260622",27500,470622],["20260623",25100,640238],["20260624",25900,373908],["20260625",24550,387802],["20260626",23800,490623],["20260629",24750,360039],["20260630",23250,353372],["20260701",23150,299789],["20260702",21850,399005],["20260703",23800,471260],["20260706",22400,279466],["20260707",23050,278949],["20260708",21750,237107],["20260709",28250,609286],["20260710",25200,1421682],["20260713",23400,570647],["20260714",25000,760944],["20260715",26100,519191],["20260716",25000,330362],["20260720",22700,323803],["20260721",24750,559463],["20260722",22650,449151],["20260723",24050,323930],["20260724",24100,328078],["20260727",24150,342280],["20260728",23250,286897],["20260729",22700,585111],["20260730",22800,454759]],"detail_json":"https://aikstockdata.com/data/public/s/007390.json","page_url":"https://aikstockdata.com/s/007390.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."}}