{"schema_version":"1.0","@type":"Dataset","code":"033240","name_ko":"자화전자","name":"자화전자(033240) 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",17800,242450],["20250723",18480,319778],["20250724",17990,97640],["20250725",17780,121053],["20250728",17580,67343],["20250729",17880,62264],["20250730",18000,97251],["20250731",18360,168740],["20250801",17700,133111],["20250804",18400,104409],["20250805",18560,76391],["20250806",19190,126885],["20250807",19410,149997],["20250808",19680,104225],["20250811",19320,78600],["20250812",18530,202453],["20250813",18690,77801],["20250814",18390,115938],["20250818",18180,102139],["20250819",18810,146167],["20250820",18890,203166],["20250821",18740,60357],["20250822",18880,52320],["20250825",19110,68023],["20250826",18850,45302],["20250827",19220,92713],["20250828",19850,119016],["20250829",19870,135457],["20250901",18330,101678],["20250902",18440,77871],["20250903",19000,53227],["20250904",19070,32016],["20250905",18690,38506],["20250908",18770,46511],["20250909",18870,43978],["20250910",18600,97389],["20250911",18520,59436],["20250912",19110,112276],["20250915",18950,34528],["20250916",19750,152800],["20250917",22400,671877],["20250918",21800,178340],["20250919",21250,148765],["20250922",21550,228109],["20250923",21400,226021],["20250924",21300,170206],["20250925",21050,100527],["20250926",20100,124672],["20250929",20300,51902],["20250930",20050,56312],["20251001",20300,68734],["20251002",20900,171030],["20251010",21450,137896],["20251013",21250,106913],["20251014",20400,133274],["20251015",22500,294648],["20251016",23350,204614],["20251017",23150,125891],["20251020",22650,101077],["20251021",22650,121915],["20251022",22950,64651],["20251023",22150,82762],["20251024",21900,80352],["20251027",21900,131665],["20251028",21550,64914],["20251029",21500,79836],["20251030",20950,107971],["20251031",21700,221720],["20251103",22850,303996],["20251104",23500,289996],["20251105",22200,175465],["20251106",22100,70405],["20251107",21200,65342],["20251110",21350,96413],["20251111",21800,89997],["20251112",21750,60850],["20251113",21250,143996],["20251114",19890,105142],["20251117",18950,437807],["20251118",18100,199238],["20251119",18050,234430],["20251120",17760,172058],["20251121",16690,249067],["20251124",16830,143857],["20251125",17180,98427],["20251126",17570,168468],["20251127",17780,72113],["20251128",17750,79890],["20251201",20150,375542],["20251202",20350,236217],["20251203",19250,209802],["20251204",19320,137589],["20251205",19330,90130],["20251208",19790,110362],["20251209",20100,101124],["20251210",22100,719208],["20251211",24500,1327945],["20251212",24600,431723],["20251215",23450,199555],["20251216",22500,208270],["20251217",22850,148134],["20251218",22550,196708],["20251219",23000,147733],["20251222",22900,96333],["20251223",22450,69182],["20251224",23050,133240],["20251226",22600,130773],["20251229",25600,755240],["20251230",25700,779223],["20260102",26300,450727],["20260105",28250,534516],["20260106",26950,315077],["20260107",26750,315831],["20260108",24750,297459],["20260109",25650,306559],["20260112",23950,420735],["20260113",23900,246730],["20260114",23050,429736],["20260115",22850,196390],["20260116",22400,286250],["20260119",22950,356007],["20260120",23050,356372],["20260121",22700,265775],["20260122",22700,283754],["20260123",22800,199854],["20260126",23000,249128],["20260127",22950,236869],["20260128",22850,201048],["20260129",29050,2517890],["20260130",30000,1161853],["20260202",31750,890915],["20260203",34800,760312],["20260204",38000,603199],["20260205",36700,422915],["20260206",38350,476385],["20260209",39350,410795],["20260210",41400,770252],["20260211",41850,377216],["20260212",42500,299163],["20260213",42150,397054],["20260219",44250,275418],["20260220",42950,385557],["20260223",40350,403205],["20260224",41200,258899],["20260225",40300,265608],["20260226",42450,422675],["20260227",41800,241478],["20260303",41600,250095],["20260304",31000,935398],["20260305",37100,382934],["20260306",39950,317115],["20260309",38850,205430],["20260310",43700,336440],["20260311",44400,291602],["20260312",42150,265298],["20260313",39950,166527],["20260316",40400,222546],["20260317",39200,220209],["20260318",39300,189281],["20260319",39150,161139],["20260320",39100,172323],["20260323",37600,137504],["20260324",38200,106016],["20260325",38100,129343],["20260326",37050,101829],["20260327",36250,112975],["20260330",34050,150451],["20260331",32200,131260],["20260401",36200,210123],["20260402",34200,179716],["20260403",34400,134955],["20260406",33850,51844],["20260407",32600,92821],["20260408",34600,98732],["20260409",34550,120332],["20260410",35100,56692],["20260413",34000,149364],["20260414",35350,152375],["20260415",35000,138432],["20260416",38000,355242],["20260417",41150,552153],["20260420",43200,372400],["20260421",43000,181494],["20260422",46250,502424],["20260423",45200,401498],["20260424",47100,269377],["20260427",49500,365422],["20260428",48250,254898],["20260429",49650,219697],["20260430",48650,183639],["20260504",47700,264672],["20260506",46350,321173],["20260507",46000,180850],["20260508",47900,327493],["20260511",46650,161804],["20260512",43050,329457],["20260513",47150,274291],["20260514",47800,269298],["20260515",55700,1496960],["20260518",51500,435862],["20260519",47150,407277],["20260520",45000,287324],["20260521",47000,209121],["20260522",49600,256577],["20260526",48150,265373],["20260527",45200,256882],["20260528",42550,267990],["20260529",39650,291449],["20260601",37750,286039],["20260602",40050,429415],["20260604",38500,160388],["20260605",36150,131458],["20260608",32850,350335],["20260609",35800,170422],["20260610",33950,108468],["20260611",35000,111394],["20260612",35050,129976],["20260615",35400,175589],["20260616",35350,74225],["20260617",34600,124716],["20260618",33150,113970],["20260619",32000,129084],["20260622",32300,110763],["20260623",28850,215055],["20260624",28400,153408],["20260625",28700,79140],["20260626",27100,185333],["20260629",28600,82600],["20260630",28450,63156],["20260701",28300,100285],["20260702",26650,201117],["20260703",26900,70550],["20260706",26950,131425],["20260707",26500,123415],["20260708",25800,136657],["20260709",26000,122476],["20260710",27450,52743],["20260713",25550,111333],["20260714",24450,84172],["20260715",25850,35655],["20260716",24850,66356],["20260720",23700,115347],["20260721",23900,69875],["20260722",25500,119513],["20260723",25700,70620],["20260724",24150,44264],["20260727",24000,34133],["20260728",21450,79771],["20260729",20100,154222],["20260730",19310,121252]],"detail_json":"https://aikstockdata.com/data/public/s/033240.json","page_url":"https://aikstockdata.com/s/033240.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."}}