{"schema_version":"1.0","@type":"Dataset","code":"049630","name_ko":"재영솔루텍","name":"재영솔루텍(049630) 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",780,424471],["20250723",784,503586],["20250724",782,218903],["20250725",780,135764],["20250728",778,160696],["20250729",778,166614],["20250730",782,179768],["20250731",823,4707914],["20250801",863,5466467],["20250804",850,1449243],["20250805",874,1948094],["20250806",847,896448],["20250807",854,515987],["20250808",890,7475527],["20250811",876,1328621],["20250812",892,5193804],["20250813",890,2535495],["20250814",917,16492640],["20250818",910,3884942],["20250819",871,2234968],["20250820",838,1736085],["20250821",821,700077],["20250822",825,1217171],["20250825",816,643557],["20250826",845,13160914],["20250828",896,5025962],["20250829",865,1739589],["20250901",818,1586843],["20250902",770,2939527],["20250903",762,1091938],["20250904",750,1788903],["20250905",733,1575772],["20250908",717,954587],["20250909",731,552955],["20250910",753,904732],["20250911",753,357913],["20250912",754,498192],["20250915",753,482064],["20250916",783,1235564],["20250917",772,498393],["20250918",783,420823],["20250919",780,400418],["20250922",824,2533703],["20250923",892,10535675],["20250924",875,2303888],["20250925",850,1312815],["20250926",827,1525537],["20250929",838,1288532],["20250930",819,1075293],["20251001",835,1953180],["20251002",845,1316039],["20251010",900,8353317],["20251013",873,3617563],["20251014",838,3479571],["20251015",865,1537472],["20251016",876,2071770],["20251017",861,1343096],["20251020",919,15925717],["20251021",896,7033218],["20251022",912,7170171],["20251023",1132,112617968],["20251024",1145,37263541],["20251027",1305,93063781],["20251028",1250,8173081],["20251029",1145,6497554],["20251030",1021,7785036],["20251031",1068,39705787],["20251103",1280,54550252],["20251104",1400,65825537],["20251105",1405,35932383],["20251106",1383,29101574],["20251107",1301,11744514],["20251110",1369,21007546],["20251111",1490,74450434],["20251112",1835,147101232],["20251113",1755,31299785],["20251114",1809,44606216],["20251117",1890,22031156],["20251118",2115,76445277],["20251119",2060,30842859],["20251120",2210,26458801],["20251121",2020,11388812],["20251124",1740,17230573],["20251125",1657,10852712],["20251126",1738,13230239],["20251127",1750,10279879],["20251128",1842,9382073],["20251201",2040,16091281],["20251202",2150,8685060],["20251203",2220,8605305],["20251204",2375,15067091],["20251205",2440,10937882],["20251208",2480,9064275],["20251209",2480,5019610],["20251210",2885,33392050],["20251211",3265,27416953],["20251212",2730,38893466],["20251215",3045,31176640],["20251216",3070,20035599],["20251217",2870,11016085],["20251218",2775,9607081],["20251219",2775,11145629],["20251222",3100,18112162],["20251223",3085,8566607],["20251224",3410,26127761],["20251226",4160,56802910],["20251229",4670,41357410],["20251230",4510,15388996],["20260102",4970,24517194],["20260105",4855,13783350],["20260106",4915,7028216],["20260107",4945,5726248],["20260108",4945,4908706],["20260109",4840,4872495],["20260112",4570,8403999],["20260113",4610,7943381],["20260114",4790,5302833],["20260115",5370,15664558],["20260116",5870,16364397],["20260119",6940,15184286],["20260120",7060,15860629],["20260121",7200,10056413],["20260122",7100,6658847],["20260123",5840,16358064],["20260126",5660,12178375],["20260127",5270,18101448],["20260128",5070,13890648],["20260129",4930,16105692],["20260130",4695,19650510],["20260202",4725,18368440],["20260203",4920,9003403],["20260204",4710,6996151],["20260205",4450,7808546],["20260206",4335,13106252],["20260209",4260,7951975],["20260210",4320,9368836],["20260211",4300,6410648],["20260212",4170,4615163],["20260213",4000,6438090],["20260219",4470,19416841],["20260220",4195,7567672],["20260223",4155,5023160],["20260224",4080,4358324],["20260225",4345,10833906],["20260226",4365,41048286],["20260227",4060,11961393],["20260303",3455,12372958],["20260304",2955,11990173],["20260305",3240,8157411],["20260306",3095,5432061],["20260309",2980,3821699],["20260310",3220,4436344],["20260311",3225,4886362],["20260312",3080,3653213],["20260313",3045,3235754],["20260316",3020,2927932],["20260317",3100,3757741],["20260318",3110,3687342],["20260319",3065,2371662],["20260320",3080,2374106],["20260323",2855,3140646],["20260324",3035,2609663],["20260325",2950,2278399],["20260326",2870,1793664],["20260327",2850,2059707],["20260330",2860,2234635],["20260331",2740,1958440],["20260401",2965,2159806],["20260402",2735,2742643],["20260403",2775,1517996],["20260406",2755,1855701],["20260407",2705,2039067],["20260408",2930,3842813],["20260409",2930,0],["20260410",2930,0],["20260413",2930,0],["20260414",2930,0],["20260415",2930,0],["20260416",2930,0],["20260417",2930,0],["20260420",2930,0],["20260421",2930,0],["20260422",2930,0],["20260423",2930,0],["20260424",2930,0],["20260427",2930,0],["20260428",2930,0],["20260429",2930,0],["20260430",17100,2464654],["20260504",14850,1705180],["20260506",13440,1469196],["20260507",12420,1095248],["20260508",13090,875268],["20260511",13880,1529237],["20260512",13000,884307],["20260513",12630,329692],["20260514",12770,306772],["20260515",12300,517537],["20260518",12150,358541],["20260519",11530,359477],["20260520",11620,338504],["20260521",11800,384736],["20260522",12480,414215],["20260526",12280,561406],["20260527",11250,496930],["20260528",10990,472703],["20260529",10650,437072],["20260601",10260,425334],["20260602",9840,508218],["20260604",9750,293309],["20260605",9450,368207],["20260608",8720,385154],["20260609",8660,421372],["20260610",8680,421289],["20260611",9160,447034],["20260612",9100,349167],["20260615",9530,280222],["20260616",9240,234212],["20260617",9310,192693],["20260618",8970,224964],["20260619",8560,332596],["20260622",7950,397743],["20260623",7480,450908],["20260624",7550,290298],["20260625",7210,251500],["20260626",6850,389466],["20260629",7310,285854],["20260630",7290,156363],["20260701",7180,150193],["20260702",6730,169004],["20260703",7240,291705],["20260706",6940,229795],["20260707",6810,188053],["20260708",6120,261377],["20260709",6190,257483],["20260710",6730,239332],["20260713",6150,269410],["20260714",5930,208905],["20260715",6300,181220],["20260716",5940,180379],["20260720",5690,128852],["20260721",5750,167875],["20260722",5970,250336],["20260723",6330,224527],["20260724",6020,204988],["20260727",6060,130217],["20260728",5580,177585],["20260729",4995,367942],["20260730",4805,206925]],"detail_json":"https://aikstockdata.com/data/public/s/049630.json","page_url":"https://aikstockdata.com/s/049630.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."}}