{"schema_version":"1.0","@type":"Dataset","code":"056190","name_ko":"SFA","name":"SFA(056190) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",24600,72588],["20250723",24850,55736],["20250724",24550,46030],["20250725",24100,52934],["20250728",24650,60403],["20250729",24750,52351],["20250730",24950,74919],["20250731",24600,108834],["20250801",23300,230277],["20250804",23500,36520],["20250805",23500,55715],["20250806",23850,22381],["20250807",24100,47137],["20250808",24050,38591],["20250811",24200,19532],["20250812",23850,24722],["20250813",24600,91078],["20250814",24000,61963],["20250818",22900,85489],["20250819",22250,55269],["20250820",22650,99373],["20250821",22250,81757],["20250822",22100,63103],["20250825",22350,33445],["20250826",22750,95729],["20250828",22900,36574],["20250829",23000,86463],["20250901",22350,52114],["20250902",22200,37191],["20250903",22100,39106],["20250904",23000,59482],["20250905",22800,75329],["20250908",23000,41403],["20250909",23450,63037],["20250910",23550,68018],["20250911",23350,68027],["20250912",25650,330716],["20250915",26050,138037],["20250916",25700,97383],["20250917",25650,102284],["20250918",26150,86637],["20250919",25650,186208],["20250922",25700,50304],["20250923",25250,131342],["20250924",25400,99674],["20250925",24900,166566],["20250926",24250,60872],["20250929",24200,40315],["20250930",23750,50054],["20251001",23350,120529],["20251002",23600,116055],["20251010",23850,127597],["20251013",23850,73637],["20251014",23400,109649],["20251015",24400,64758],["20251016",24250,66008],["20251017",24300,111189],["20251020",24500,83455],["20251021",24200,95282],["20251022",24350,64365],["20251023",24050,71809],["20251024",24800,76755],["20251027",25000,78182],["20251028",24950,80581],["20251029",25350,133784],["20251030",24850,175304],["20251031",24750,167646],["20251103",24650,135264],["20251104",24950,114740],["20251105",24250,92615],["20251106",24250,64108],["20251107",23550,91334],["20251110",24200,72536],["20251111",24200,58622],["20251112",24100,60870],["20251113",24250,48761],["20251114",23300,82326],["20251117",22300,159045],["20251118",20950,120931],["20251119",21600,129481],["20251120",21650,102356],["20251121",20750,107805],["20251124",20250,184892],["20251125",21300,86233],["20251126",21550,68717],["20251127",21550,55014],["20251128",22000,64640],["20251201",22650,57006],["20251202",23650,116910],["20251203",24450,125258],["20251204",24300,94396],["20251205",24450,42675],["20251208",23950,72802],["20251209",23850,66821],["20251210",23900,37886],["20251211",23750,92534],["20251212",24050,52439],["20251215",24100,43823],["20251216",23700,65868],["20251217",23750,69749],["20251218",23350,57316],["20251219",23550,80571],["20251222",23950,46901],["20251223",24250,53951],["20251224",23900,36200],["20251226",23900,60662],["20251229",23550,48189],["20251230",23400,45037],["20260102",24150,86872],["20260105",24900,121457],["20260106",23950,168806],["20260107",24250,116531],["20260108",24050,93454],["20260109",23400,104877],["20260112",23850,52150],["20260113",23250,87492],["20260114",23150,74151],["20260115",23350,80078],["20260116",23550,73491],["20260119",24350,133624],["20260120",25850,419353],["20260121",25450,166249],["20260122",26300,281130],["20260123",26950,256404],["20260126",29700,684675],["20260127",30450,288951],["20260128",31000,298893],["20260129",35600,685145],["20260130",33800,487627],["20260202",32200,204049],["20260203",32200,215107],["20260204",32050,124579],["20260205",31300,125361],["20260206",30450,120238],["20260209",32500,188376],["20260210",31900,95608],["20260211",31550,91210],["20260212",32000,96130],["20260213",30750,162825],["20260219",32700,201408],["20260220",31600,144846],["20260223",32850,234048],["20260224",33750,127949],["20260225",34850,160981],["20260226",35650,286513],["20260227",33800,195829],["20260303",32250,177441],["20260304",27700,236046],["20260305",30000,211777],["20260306",31200,147513],["20260309",29800,119859],["20260310",29750,148123],["20260311",29200,163300],["20260312",29350,127891],["20260313",28900,66146],["20260316",28400,85954],["20260317",29100,89420],["20260318",30100,96306],["20260319",28700,107967],["20260320",29600,118809],["20260323",27850,97870],["20260324",28500,58418],["20260325",29050,59024],["20260326",27350,163177],["20260327",27750,70328],["20260330",27100,67389],["20260331",26000,85161],["20260401",27850,106311],["20260402",26950,132371],["20260403",26750,48568],["20260406",26300,46341],["20260407",26300,53827],["20260408",27700,74503],["20260409",27100,118875],["20260410",28150,78234],["20260413",28650,80128],["20260414",29050,83158],["20260415",29100,110117],["20260416",29650,57309],["20260417",29500,40481],["20260420",29700,67814],["20260421",31800,216045],["20260422",31550,126765],["20260423",31350,96796],["20260424",32800,147183],["20260427",32400,91804],["20260428",32050,105566],["20260429",31950,70805],["20260430",31400,193856],["20260504",32550,136196],["20260506",32100,141308],["20260507",31800,131023],["20260508",31800,101065],["20260511",31050,134974],["20260512",30650,225706],["20260513",29400,164281],["20260514",30650,168305],["20260515",28750,156121],["20260518",26850,209143],["20260519",27050,127917],["20260520",28050,270389],["20260521",30450,200029],["20260522",32750,279804],["20260526",32450,160625],["20260527",28650,307814],["20260528",27400,188560],["20260529",26700,178738],["20260601",26800,139238],["20260602",26600,139871],["20260604",27550,132330],["20260605",25550,113115],["20260608",23200,142664],["20260609",24300,142067],["20260610",24200,100860],["20260611",25000,199050],["20260612",26700,112510],["20260615",27700,109572],["20260616",27700,98158],["20260617",27700,62228],["20260618",26750,79834],["20260619",26050,146450],["20260622",25800,77796],["20260623",23700,91190],["20260624",23850,99028],["20260625",23250,75345],["20260626",22000,114875],["20260629",23650,124610],["20260630",23250,107479],["20260701",23500,115234],["20260702",22200,82257],["20260703",23100,104868],["20260706",22600,49714],["20260707",21950,73283],["20260708",21450,106576],["20260709",21000,130507],["20260710",22750,115493],["20260713",21500,77693],["20260714",20850,106378],["20260715",21900,72073],["20260716",20700,77407],["20260720",19770,89123],["20260721",19970,87776],["20260722",20050,82492],["20260723",21150,91652],["20260724",20200,63818],["20260727",20700,85962],["20260728",19420,93271],["20260729",18240,237005],["20260730",17930,140488]],"detail_json":"https://aikstockdata.com/data/public/s/056190.json","page_url":"https://aikstockdata.com/s/056190.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."}}