{"schema_version":"1.0","@type":"Dataset","code":"222080","name_ko":"SFA넥셀","name":"SFA넥셀(222080) 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",7610,428561],["20250723",7630,240247],["20250724",7680,347447],["20250725",7530,161262],["20250728",7600,180058],["20250729",7530,237038],["20250730",7640,306839],["20250731",7580,264709],["20250801",7200,308795],["20250804",7360,141743],["20250805",7670,355332],["20250806",7740,313020],["20250807",7730,185195],["20250808",7700,216475],["20250811",7830,399133],["20250812",7620,265010],["20250813",7580,246853],["20250814",7530,255571],["20250818",7400,297611],["20250819",7260,214450],["20250820",7120,285195],["20250821",6990,300225],["20250822",6930,204534],["20250825",7020,116986],["20250826",6980,127602],["20250828",6870,205289],["20250829",6760,260732],["20250901",6640,151576],["20250902",6670,152232],["20250903",6760,134738],["20250904",6910,185006],["20250905",6890,135674],["20250908",6870,76841],["20250909",6920,110589],["20250910",6980,137927],["20250911",6940,179165],["20250912",7050,594243],["20250915",6940,211958],["20250916",6870,221287],["20250917",6880,185144],["20250918",6830,198994],["20250919",6710,261115],["20250922",6700,212556],["20250923",6880,255755],["20250924",6830,213913],["20250925",6820,143692],["20250926",6640,367496],["20250929",6640,107990],["20250930",6480,226394],["20251001",6370,192104],["20251002",6390,202039],["20251010",6390,290267],["20251013",6690,596943],["20251014",6730,454166],["20251015",6820,224005],["20251016",7210,905408],["20251017",7310,849990],["20251020",7350,481568],["20251021",7370,604817],["20251023",7610,652193],["20251024",8100,1485415],["20251027",8060,853483],["20251028",8090,557580],["20251029",7940,412991],["20251030",7850,589949],["20251031",7570,354433],["20251103",7610,394375],["20251104",7560,378462],["20251105",7210,446010],["20251106",7290,309734],["20251107",6950,415746],["20251110",7060,246223],["20251111",7090,304410],["20251112",7150,208273],["20251113",7300,222407],["20251114",7140,219949],["20251117",7140,153314],["20251118",6860,265521],["20251119",6770,187058],["20251120",6920,149759],["20251121",6670,189407],["20251124",6700,168656],["20251125",6580,219989],["20251126",6820,219987],["20251128",7040,174815],["20251201",7440,686105],["20251202",7420,265508],["20251203",7460,143806],["20251204",7430,204341],["20251205",7440,207255],["20251208",7760,433850],["20251209",7880,418222],["20251210",7870,363815],["20251211",7770,440183],["20251212",7700,328878],["20251215",7710,182909],["20251216",7370,306067],["20251217",7240,228366],["20251218",6950,307958],["20251219",6820,362713],["20251222",6950,209068],["20251223",6990,178966],["20251224",6920,211102],["20251226",6880,209203],["20251229",6880,201593],["20251230",6650,399152],["20260102",6670,276550],["20260105",6980,455931],["20260106",6990,216724],["20260107",6710,393858],["20260108",6600,317327],["20260109",6630,228006],["20260112",6700,297064],["20260113",6830,332532],["20260114",6680,356697],["20260115",6690,319956],["20260116",6610,457716],["20260119",7100,1252963],["20260120",7310,1220423],["20260121",7110,684399],["20260122",9240,14689538],["20260123",9120,7222115],["20260126",10600,13074868],["20260127",11310,12445186],["20260128",11860,2633140],["20260129",12490,2275164],["20260130",13230,2135095],["20260202",11910,5299459],["20260203",12000,2881886],["20260204",13350,5756065],["20260205",12920,2167136],["20260206",12510,1770876],["20260209",13080,1296085],["20260210",13750,3886442],["20260211",13310,1881950],["20260212",12420,4000291],["20260213",12150,2122861],["20260219",13470,5978815],["20260220",13830,4468851],["20260223",12810,4178851],["20260224",15060,29886223],["20260225",14380,5544926],["20260226",13810,4135864],["20260227",14690,11197321],["20260303",13800,6535150],["20260304",11180,5108237],["20260305",12910,3947087],["20260306",15100,12215208],["20260309",14900,5912097],["20260310",14560,5804675],["20260311",14360,5372311],["20260312",13920,3305857],["20260313",13520,2632577],["20260316",13170,3037024],["20260317",12940,1825081],["20260318",12910,2016809],["20260319",12570,1651304],["20260320",12510,1563894],["20260323",11610,1470571],["20260324",11920,1499183],["20260325",12680,1827153],["20260326",12000,1464220],["20260327",12220,1425436],["20260330",11950,1033862],["20260331",11600,1480529],["20260401",12230,1184016],["20260402",11670,1895656],["20260403",11670,967578],["20260406",11740,1371335],["20260407",11740,3876391],["20260408",12590,1824029],["20260409",11980,1545976],["20260410",11970,867054],["20260413",11830,1046958],["20260414",12050,958109],["20260415",12510,2197843],["20260416",12520,1299822],["20260417",12740,3460494],["20260420",12550,1821124],["20260421",16310,43760445],["20260422",16930,26260202],["20260423",16100,8483841],["20260424",16490,8845534],["20260427",17130,14355150],["20260428",18200,28536120],["20260429",18650,12857021],["20260430",17170,6840318],["20260504",17190,4933897],["20260506",16890,3565948],["20260507",16300,3019208],["20260508",16630,3232530],["20260511",15670,3623625],["20260512",15120,3394257],["20260513",14430,2407158],["20260514",14720,2419818],["20260515",13570,2694159],["20260518",13280,2064747],["20260519",12750,1607795],["20260520",12240,1517659],["20260521",12940,1342339],["20260522",13560,2260378],["20260526",13470,1579398],["20260527",12570,1675986],["20260528",12370,1906959],["20260529",12060,1330744],["20260601",11730,1364682],["20260602",11050,1608460],["20260604",11560,1181610],["20260605",10580,1111603],["20260608",9770,1428765],["20260609",10280,1277101],["20260610",10200,1053759],["20260611",10300,1090195],["20260612",10730,1376740],["20260615",10890,865777],["20260616",10840,677133],["20260617",10830,589439],["20260618",10300,619640],["20260619",10060,955103],["20260622",9910,605626],["20260623",9120,992737],["20260624",9210,770766],["20260625",8920,839002],["20260626",8300,1101000],["20260629",9360,934468],["20260630",8890,517317],["20260701",8790,688017],["20260702",8360,636876],["20260703",8280,751133],["20260706",8080,457152],["20260707",7820,640745],["20260708",7340,754256],["20260709",7490,846239],["20260710",7960,608707],["20260713",7450,641667],["20260714",7260,728290],["20260715",7600,435864],["20260716",7260,365774],["20260720",6890,457184],["20260721",6870,498999],["20260722",6980,525343],["20260723",7480,537916],["20260724",6940,427540],["20260727",7100,427306],["20260728",6490,591725],["20260729",5950,1201620],["20260730",5940,779203]],"detail_json":"https://aikstockdata.com/data/public/s/222080.json","page_url":"https://aikstockdata.com/s/222080.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."}}