{"schema_version":"1.0","@type":"Dataset","code":"036560","name_ko":"KZ정밀","name":"KZ정밀(036560) 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",12800,6450],["20250723",12720,5026],["20250724",12700,10335],["20250725",12840,12299],["20250728",13550,22143],["20250729",14420,46748],["20250730",14070,23011],["20250731",14250,27205],["20250801",14210,15879],["20250804",14700,19090],["20250805",14630,14032],["20250806",14600,15626],["20250807",14770,8887],["20250808",14870,10054],["20250811",15610,28836],["20250812",16080,32503],["20250813",15990,12221],["20250814",15980,17265],["20250818",15220,13670],["20250819",14980,22156],["20250820",14530,11132],["20250821",15400,12922],["20250822",15590,16039],["20250825",16080,21899],["20250826",15710,11116],["20250827",15580,3898],["20250828",15410,6072],["20250829",15000,6365],["20250901",14570,11780],["20250902",14680,17737],["20250903",14940,3571],["20250904",14830,12079],["20250905",15080,4147],["20250908",15590,9469],["20250909",15850,12549],["20250910",16160,12565],["20250911",15800,7303],["20250912",16050,7411],["20250915",15950,9964],["20250916",16060,3051],["20250917",15630,9501],["20250918",15750,7918],["20250919",15600,14628],["20250922",15330,12859],["20250923",15430,5767],["20250924",14980,12132],["20250925",15030,6752],["20250926",14980,7450],["20250929",14920,8352],["20250930",14780,7414],["20251001",14800,2108],["20251002",14820,5015],["20251010",13650,31556],["20251013",15460,264402],["20251014",17150,507244],["20251015",16010,141736],["20251016",15620,35290],["20251017",15150,26705],["20251020",15140,13323],["20251021",15060,12855],["20251022",15210,7033],["20251023",15200,8148],["20251024",15150,7226],["20251027",15140,8865],["20251028",15090,14071],["20251029",15160,9908],["20251030",14990,12586],["20251031",15050,3303],["20251103",15060,12408],["20251104",14910,17370],["20251105",14550,27279],["20251106",14440,11848],["20251107",14290,8610],["20251110",14700,4256],["20251111",14500,6441],["20251112",14660,6948],["20251113",14710,6255],["20251114",14520,5456],["20251117",14380,7168],["20251118",14190,4868],["20251119",14200,4669],["20251120",14440,4675],["20251121",14250,4035],["20251124",14160,3091],["20251125",14200,2651],["20251126",14280,2422],["20251127",15070,17648],["20251128",14930,8927],["20251201",14990,4737],["20251202",14940,3990],["20251203",14910,3414],["20251204",14870,7620],["20251205",14800,6792],["20251208",14790,8821],["20251209",14700,15281],["20251210",14610,5704],["20251211",14680,5593],["20251212",14770,7942],["20251215",15460,42459],["20251216",15370,74898],["20251217",15300,18903],["20251218",15340,16365],["20251219",15860,13705],["20251222",16030,21418],["20251223",15730,15581],["20251224",16010,22815],["20251226",15990,15889],["20251229",15290,24508],["20251230",15070,5104],["20260102",14600,22054],["20260105",14900,27584],["20260106",14770,11689],["20260107",14410,15835],["20260108",13970,13828],["20260109",14230,12787],["20260112",14170,9934],["20260113",14210,10093],["20260114",14000,10571],["20260115",14110,16329],["20260116",14200,16355],["20260119",14050,36543],["20260120",14040,31392],["20260121",13860,16028],["20260122",13850,11764],["20260123",13850,13084],["20260126",13920,34973],["20260127",13840,26138],["20260128",13650,42563],["20260129",13910,42057],["20260130",14030,31485],["20260202",13520,51604],["20260203",13580,24489],["20260204",13810,19694],["20260205",13660,12539],["20260206",13500,21312],["20260209",13670,10949],["20260210",13900,17592],["20260211",13940,15972],["20260212",13940,10916],["20260213",13850,12318],["20260219",13980,15081],["20260220",14150,29398],["20260223",14460,34043],["20260224",14500,23881],["20260225",14620,29379],["20260226",14170,34164],["20260227",14170,19931],["20260303",13900,37318],["20260304",12510,59270],["20260305",13490,26261],["20260306",13650,8508],["20260309",13330,10384],["20260310",13320,7287],["20260311",13300,8260],["20260312",13310,6473],["20260313",13480,6590],["20260316",13220,8832],["20260317",13310,9530],["20260318",13230,14336],["20260319",13140,8260],["20260320",13270,12638],["20260323",12820,14951],["20260324",13010,3742],["20260325",13280,11576],["20260326",13250,10129],["20260327",14600,219442],["20260330",14550,207773],["20260331",15340,155340],["20260401",15120,91434],["20260402",14860,62339],["20260403",14860,57130],["20260406",14730,30913],["20260407",14930,51009],["20260408",15170,71323],["20260409",15070,40557],["20260410",14900,28143],["20260413",14660,22140],["20260414",14970,40709],["20260415",14970,34263],["20260416",15030,20321],["20260417",15150,28258],["20260420",15080,19319],["20260421",14870,21628],["20260422",14900,28252],["20260423",14720,21922],["20260424",14820,12507],["20260427",14960,29649],["20260428",15050,22112],["20260429",14860,18798],["20260430",14680,17365],["20260504",14480,28157],["20260506",14380,25935],["20260507",14160,23937],["20260508",14110,9245],["20260511",13930,15160],["20260512",13480,38639],["20260513",13550,5700],["20260514",13570,26618],["20260515",13420,10835],["20260518",13360,15587],["20260519",13090,19087],["20260520",12870,7606],["20260521",13050,5846],["20260522",13400,6982],["20260526",13250,8675],["20260527",13100,17135],["20260528",12870,24683],["20260529",12750,12761],["20260601",12360,15323],["20260602",12480,24977],["20260604",12230,7076],["20260605",12280,9727],["20260608",11460,16760],["20260609",12050,9080],["20260610",11620,7921],["20260611",12200,12578],["20260612",12430,11929],["20260615",12410,4930],["20260616",12510,6106],["20260617",12510,4200],["20260618",12000,6129],["20260619",11730,6358],["20260622",11640,11684],["20260623",11400,9444],["20260624",11490,9902],["20260625",11360,7620],["20260626",11120,11935],["20260629",11730,8288],["20260630",11420,10551],["20260701",11720,5157],["20260702",11430,8536],["20260703",11840,3535],["20260706",11700,4192],["20260707",11450,6141],["20260708",11470,7541],["20260709",11360,5195],["20260710",11680,3776],["20260713",11430,2778],["20260714",11510,8530],["20260715",11510,3445],["20260716",11680,2288],["20260720",11450,2874],["20260721",11430,7198],["20260722",11510,3400],["20260723",11650,2421],["20260724",11860,11295],["20260727",12020,6414],["20260728",11850,6941],["20260729",11390,11673],["20260730",11490,3886]],"detail_json":"https://aikstockdata.com/data/public/s/036560.json","page_url":"https://aikstockdata.com/s/036560.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."}}