{"schema_version":"1.0","@type":"Dataset","code":"389020","name_ko":"자람테크놀로지","name":"자람테크놀로지(389020) 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",49800,26533],["20250723",49350,25884],["20250724",43650,174837],["20250725",42300,36524],["20250728",42650,46212],["20250729",41500,41050],["20250730",41000,20333],["20250731",40900,25738],["20250801",39250,36609],["20250804",38400,28691],["20250805",39550,21085],["20250806",40650,22520],["20250807",40350,16431],["20250808",40350,13709],["20250811",39550,19489],["20250812",38850,12852],["20250813",38900,12451],["20250814",38300,17993],["20250818",36500,23425],["20250819",35650,22644],["20250820",34750,18797],["20250821",34450,13707],["20250822",34900,6696],["20250825",35700,14483],["20250826",35100,12745],["20250828",34700,12788],["20250829",34950,9306],["20250901",34050,10337],["20250902",34300,8534],["20250903",34100,8409],["20250904",34400,9622],["20250905",36150,35650],["20250908",37200,29434],["20250909",37500,23855],["20250910",35700,51755],["20250911",35000,77637],["20250912",35900,36841],["20250915",36200,16638],["20250916",37500,62276],["20250917",36300,35313],["20250918",40700,229883],["20250919",40600,72823],["20250922",40850,103620],["20250923",39850,78244],["20250924",39300,32082],["20250925",37650,38556],["20250926",36050,31091],["20250929",35850,46845],["20250930",36100,25160],["20251001",37500,28205],["20251002",38300,40222],["20251010",38500,34645],["20251013",38500,37037],["20251014",38650,45712],["20251015",38850,39537],["20251016",37900,37600],["20251017",37550,41101],["20251020",38900,46632],["20251021",38400,38494],["20251023",36550,18843],["20251024",36950,15213],["20251027",36750,37199],["20251028",36700,32219],["20251029",46400,1259509],["20251030",46400,381811],["20251031",42950,180276],["20251103",42600,133057],["20251104",41100,103603],["20251105",39200,98731],["20251106",39350,67232],["20251107",37400,60818],["20251110",37200,71210],["20251111",38400,81614],["20251112",38000,38598],["20251113",38100,30259],["20251114",36100,41550],["20251117",36500,14301],["20251118",33500,88182],["20251119",32800,24408],["20251120",33200,18673],["20251121",31100,29148],["20251124",30750,21142],["20251125",31850,22950],["20251126",33200,28785],["20251128",34750,36003],["20251201",35150,21137],["20251202",35150,14759],["20251203",36050,23176],["20251204",34700,16846],["20251205",38700,88937],["20251208",38200,31001],["20251209",40000,283782],["20251210",39350,97034],["20251211",40000,76880],["20251212",39150,30340],["20251215",37600,21964],["20251216",35650,46789],["20251217",35100,32688],["20251218",33950,22346],["20251219",35350,27157],["20251222",36000,21929],["20251223",35250,12847],["20251224",34850,20032],["20251226",39050,117475],["20251229",37600,79157],["20251230",37500,21431],["20260102",39100,111558],["20260105",40400,179526],["20260106",41400,134761],["20260107",40600,95716],["20260108",41800,150265],["20260109",40500,88168],["20260112",39450,87095],["20260113",38400,82703],["20260114",37700,63815],["20260115",37550,58477],["20260116",36700,81777],["20260119",37300,72639],["20260120",37200,69864],["20260121",35800,76563],["20260122",36800,69478],["20260123",38300,88649],["20260126",39000,73076],["20260127",41300,183571],["20260128",41600,121223],["20260129",42100,266901],["20260130",40600,157837],["20260202",38400,101982],["20260203",41400,93942],["20260204",41800,94826],["20260205",40200,66802],["20260206",42250,225641],["20260209",45350,388726],["20260210",42500,138549],["20260211",43800,171197],["20260212",43700,260694],["20260213",42300,70373],["20260219",47400,298786],["20260220",46250,101650],["20260223",54100,513347],["20260224",51300,218376],["20260225",49000,144701],["20260226",49100,224869],["20260227",46200,102888],["20260303",44000,193933],["20260304",36550,155754],["20260305",43650,167412],["20260306",46300,207568],["20260309",43200,122525],["20260310",46450,170979],["20260311",58300,1043472],["20260312",57600,490429],["20260313",61000,552275],["20260316",55900,282375],["20260317",53600,202153],["20260318",55500,150044],["20260319",54100,85964],["20260320",52900,210874],["20260323",50800,171591],["20260324",54000,268880],["20260325",60100,393216],["20260326",55800,235852],["20260327",53300,142299],["20260330",49850,132864],["20260331",48450,120281],["20260401",54500,545580],["20260402",48300,260986],["20260403",49250,154210],["20260406",48800,131340],["20260407",45750,124100],["20260408",48600,116496],["20260409",46300,65331],["20260410",48700,131360],["20260413",50600,162384],["20260414",60900,1240783],["20260415",58200,290936],["20260416",57100,220690],["20260417",56900,116436],["20260420",55400,115284],["20260421",55500,119167],["20260422",54800,93831],["20260423",53700,134069],["20260424",56000,316753],["20260427",55700,181798],["20260428",53600,108998],["20260429",51800,106320],["20260430",52000,142514],["20260504",57700,495403],["20260506",57300,235291],["20260507",56400,281185],["20260508",55500,253313],["20260511",55600,190051],["20260512",50100,211926],["20260513",52400,110104],["20260514",49850,90909],["20260515",44700,167752],["20260518",42500,123145],["20260519",40950,86726],["20260520",39900,86890],["20260521",40550,110069],["20260522",43850,112688],["20260526",45100,87909],["20260527",41950,81848],["20260528",39500,88997],["20260529",39700,69571],["20260601",37650,87008],["20260602",36100,84362],["20260604",38000,54703],["20260605",35500,62028],["20260608",32000,56787],["20260609",33850,45280],["20260610",31600,70289],["20260611",31350,74778],["20260612",32650,85556],["20260615",33600,56033],["20260616",32900,43782],["20260617",32900,26821],["20260618",31300,39008],["20260619",29750,77923],["20260622",28450,60424],["20260623",25300,82292],["20260624",24700,104341],["20260625",23700,72662],["20260626",22200,58428],["20260629",25200,58675],["20260630",24350,40758],["20260701",24750,45531],["20260702",22400,42019],["20260703",23600,34060],["20260706",22850,18889],["20260707",22450,32239],["20260708",20600,34153],["20260709",21100,54398],["20260710",23600,57273],["20260713",21700,44287],["20260714",21100,39605],["20260715",22450,28879],["20260716",20750,24120],["20260720",19000,30532],["20260721",19400,32815],["20260722",19350,25595],["20260723",20600,25861],["20260724",19210,28380],["20260727",19580,15789],["20260728",17100,37909],["20260729",15200,73176],["20260730",15310,29303]],"detail_json":"https://aikstockdata.com/data/public/s/389020.json","page_url":"https://aikstockdata.com/s/389020.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."}}