{"schema_version":"1.0","@type":"Dataset","code":"050890","name_ko":"쏠리드","name":"쏠리드(050890) 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",6740,386348],["20250723",6650,262847],["20250724",6560,212757],["20250725",6510,195418],["20250728",6460,445079],["20250729",6330,437108],["20250730",6300,319084],["20250731",6300,341504],["20250801",6200,364978],["20250804",6390,344905],["20250805",6390,176537],["20250806",6580,705638],["20250807",6530,229930],["20250808",6480,167462],["20250811",6410,202240],["20250812",6300,176471],["20250813",6330,133288],["20250814",6370,143220],["20250818",6430,279322],["20250819",6410,201922],["20250820",6250,259916],["20250821",6400,301292],["20250822",6440,229110],["20250825",6450,199674],["20250826",6500,264361],["20250828",6450,247561],["20250829",6360,224681],["20250901",6250,180213],["20250902",6170,342545],["20250903",6140,204293],["20250904",6310,196250],["20250905",6550,556739],["20250908",6620,240077],["20250909",6650,264484],["20250910",6640,252805],["20250911",6710,277472],["20250912",6810,298911],["20250915",6780,316490],["20250916",6810,256802],["20250917",6780,220246],["20250918",6850,650741],["20250919",6940,355214],["20250922",6830,324468],["20250923",6730,333479],["20250924",6730,435736],["20250925",6540,402228],["20250926",6300,388776],["20250929",6300,296818],["20250930",6260,252666],["20251001",6360,215754],["20251002",6370,228545],["20251010",7290,3413866],["20251013",7250,1208269],["20251014",6970,2651861],["20251015",7240,1020029],["20251016",7130,711634],["20251017",6790,910894],["20251020",6730,443901],["20251021",6800,391763],["20251022",6920,372364],["20251023",7040,832692],["20251024",7030,491897],["20251027",7090,489311],["20251028",7280,1205748],["20251029",8890,20730563],["20251030",8670,4022234],["20251031",8060,3163052],["20251103",8300,2462781],["20251104",8490,2555730],["20251105",8560,5253647],["20251106",7830,4970145],["20251107",7620,2513831],["20251110",7850,1451592],["20251111",8030,2177506],["20251112",7800,2487763],["20251113",7690,1012383],["20251114",7300,1442888],["20251117",7500,732203],["20251118",7110,1692856],["20251119",7180,788161],["20251120",7280,686287],["20251121",7130,719128],["20251124",6970,682390],["20251125",7170,737680],["20251126",7350,793642],["20251127",7280,699744],["20251128",7510,718802],["20251201",7660,915662],["20251202",7790,755120],["20251203",8030,2841146],["20251204",8250,3122269],["20251205",8030,1724165],["20251208",7850,1050135],["20251209",7710,666288],["20251210",8200,2350085],["20251211",7960,1793214],["20251212",7970,930060],["20251215",8000,1163398],["20251216",7790,754319],["20251217",7770,556054],["20251218",7560,490791],["20251219",7780,599700],["20251222",8340,2768079],["20251223",7750,1908987],["20251224",7600,961339],["20251226",7520,863262],["20251229",7660,558436],["20251230",7370,763403],["20260102",7820,803792],["20260105",7800,701349],["20260106",7790,465535],["20260107",7510,609679],["20260108",7160,1042364],["20260109",7320,476018],["20260112",7260,333193],["20260113",7290,454348],["20260114",7240,296722],["20260115",7250,354105],["20260116",7280,678291],["20260119",7330,410086],["20260120",7530,1072130],["20260121",7550,698555],["20260122",7580,716482],["20260123",7730,812194],["20260126",7910,1344774],["20260127",8000,1346880],["20260128",8260,1677142],["20260129",8800,4226075],["20260130",8500,1607647],["20260202",8320,1313232],["20260203",8630,1221342],["20260204",8740,905272],["20260205",8580,1087818],["20260206",9380,7339843],["20260209",9400,1835090],["20260210",9050,1159884],["20260211",9150,945767],["20260212",9270,1167737],["20260213",9110,1177038],["20260219",9440,2217174],["20260220",9550,2590251],["20260223",8850,3119504],["20260224",8390,3578092],["20260225",8350,1710956],["20260226",8390,1677678],["20260227",8410,1943954],["20260303",7900,2809835],["20260304",7000,3055448],["20260305",7880,2542199],["20260306",8280,1387652],["20260309",7910,1279723],["20260310",9010,5785628],["20260311",11710,32689470],["20260312",12400,39338576],["20260313",12750,15580459],["20260316",12340,2754650],["20260317",12650,2245225],["20260318",13220,2777329],["20260319",12900,15940780],["20260320",13120,22936094],["20260323",12370,6419406],["20260324",13320,14588169],["20260325",15910,51868025],["20260326",14340,11305753],["20260327",14070,8928317],["20260330",13440,4746721],["20260331",12630,4641438],["20260401",14570,19991805],["20260402",15070,17622873],["20260403",16300,21465663],["20260406",15640,8590810],["20260407",14420,5286353],["20260408",15100,6353671],["20260409",14220,4479216],["20260410",17080,44956629],["20260413",17350,23105716],["20260414",16880,10107117],["20260415",18160,34627686],["20260416",16670,11597037],["20260417",16870,7774620],["20260420",17070,9478867],["20260421",16580,4867916],["20260422",16670,3518956],["20260423",16470,2939529],["20260424",16430,2029207],["20260427",16780,4835169],["20260428",15930,3923428],["20260429",16070,2276945],["20260430",17110,21251863],["20260504",18640,22188387],["20260506",18440,21603757],["20260507",18850,17808429],["20260508",18200,9515131],["20260511",18150,8879982],["20260512",17400,6068012],["20260513",16650,2947668],["20260514",16260,4128047],["20260515",15600,2809040],["20260518",15400,2606168],["20260519",15130,2759561],["20260520",14790,2817593],["20260521",15740,3621835],["20260522",18130,16074160],["20260526",18340,6332243],["20260527",17150,3339928],["20260528",15870,3044089],["20260529",16000,3129445],["20260601",15200,2162875],["20260602",14410,2157919],["20260604",14990,2549953],["20260605",13510,1530991],["20260608",12550,1757781],["20260609",13290,2241117],["20260610",12150,2012587],["20260611",12420,2050131],["20260612",12790,2054945],["20260615",12970,964952],["20260616",12810,1259990],["20260617",12830,967289],["20260618",12370,885036],["20260619",11830,1337591],["20260622",11600,1105466],["20260623",11230,1485992],["20260624",11210,1052413],["20260625",11000,1152346],["20260626",10700,1220571],["20260629",11190,954948],["20260630",10900,730090],["20260701",11280,970900],["20260702",10480,965827],["20260703",10780,960133],["20260706",10250,544107],["20260707",9930,891857],["20260708",9490,871987],["20260709",9710,702563],["20260710",10680,1337650],["20260713",9550,963176],["20260714",9430,817038],["20260715",9970,765627],["20260716",9440,480034],["20260720",8870,764692],["20260721",8990,537973],["20260722",9100,693773],["20260723",9610,658197],["20260724",9100,567775],["20260727",9270,514414],["20260728",8470,677962],["20260729",7730,1354394],["20260730",7410,713995]],"detail_json":"https://aikstockdata.com/data/public/s/050890.json","page_url":"https://aikstockdata.com/s/050890.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."}}