{"schema_version":"1.0","@type":"Dataset","code":"093190","name_ko":"빅솔론","name":"빅솔론(093190) 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",6240,1468],["20250723",6290,9715],["20250724",6260,2657],["20250725",6290,7202],["20250728",6300,5095],["20250729",6110,36510],["20250730",6090,3821],["20250731",6100,2005],["20250801",5710,5017],["20250804",5880,4259],["20250805",6000,4492],["20250806",6070,1647],["20250807",6080,2588],["20250808",5950,3468],["20250811",5840,1386],["20250812",5700,9759],["20250813",5700,9865],["20250814",5850,5184],["20250818",5800,3149],["20250819",5720,4495],["20250820",5820,3771],["20250821",6050,5201],["20250822",6000,2025],["20250825",5880,8099],["20250826",5920,3441],["20250828",5830,6293],["20250829",5750,2735],["20250901",5700,3076],["20250902",5800,2788],["20250903",5810,2270],["20250904",5800,1993],["20250905",5900,5359],["20250908",5850,4695],["20250909",5810,1292],["20250910",5750,9147],["20250911",5810,2454],["20250912",5770,4088],["20250915",5750,5728],["20250916",5770,13451],["20250917",5770,9766],["20250918",5700,14830],["20250919",5720,2782],["20250922",5760,4737],["20250923",5730,4928],["20250924",5790,4571],["20250925",5710,3589],["20250926",5710,4931],["20250929",5700,5360],["20250930",5710,3362],["20251001",5780,12046],["20251002",5730,11085],["20251010",5590,2164],["20251013",5530,23896],["20251014",5710,6440],["20251015",5720,3626],["20251016",5840,8083],["20251017",5840,16909],["20251020",5920,4443],["20251021",5850,2406],["20251022",5840,8383],["20251023",5850,5076],["20251024",5860,1875],["20251027",5870,1802],["20251028",5840,544],["20251029",5720,15400],["20251030",5750,9155],["20251031",5760,4151],["20251103",5740,6444],["20251104",5720,2166],["20251105",5770,18984],["20251106",5740,4249],["20251107",5770,2635],["20251110",5900,7601],["20251111",5900,2737],["20251112",5970,7064],["20251113",6000,3375],["20251114",6100,21942],["20251117",6020,2967],["20251118",5920,10706],["20251119",5990,1863],["20251120",5940,709],["20251121",5920,2692],["20251124",5970,3036],["20251125",6000,7339],["20251126",6000,6560],["20251127",5970,1874],["20251128",5950,2845],["20251201",5970,7307],["20251202",5940,3970],["20251203",5920,8766],["20251204",5950,6657],["20251205",5950,5575],["20251208",5970,2172],["20251209",5980,5101],["20251210",6000,172],["20251211",6000,1741],["20251212",6000,1719],["20251215",6020,5950],["20251216",6030,1849],["20251217",6190,11643],["20251218",6400,31918],["20251219",6400,13912],["20251222",6570,22817],["20251223",6600,23305],["20251224",6430,11295],["20251226",6260,12237],["20251229",6000,6948],["20251230",5990,3036],["20260102",5920,7290],["20260105",5880,11814],["20260106",5910,3315],["20260107",5900,8444],["20260108",5930,3674],["20260109",5910,208],["20260112",5900,1678],["20260113",6000,2947],["20260114",6090,20138],["20260115",6000,9366],["20260116",5910,6152],["20260119",6070,10120],["20260120",6000,3436],["20260121",6080,2615],["20260122",6040,3393],["20260123",6030,1247],["20260126",6120,15156],["20260127",6130,4221],["20260128",6110,4369],["20260129",6080,20701],["20260130",6060,9112],["20260202",6030,15411],["20260203",6110,7363],["20260204",7220,687625],["20260205",7280,76640],["20260206",7200,36370],["20260209",7980,275417],["20260210",7810,25565],["20260211",7990,55856],["20260212",7960,41136],["20260213",7970,41323],["20260219",7880,24795],["20260220",7940,9652],["20260223",7820,57524],["20260224",7730,45201],["20260225",7880,50697],["20260226",7640,25253],["20260227",7420,63203],["20260303",7430,25326],["20260304",7410,43662],["20260305",7900,53503],["20260306",7660,32330],["20260309",7540,29752],["20260310",7650,35619],["20260311",7920,24101],["20260312",8400,306690],["20260313",8100,142715],["20260316",7650,26787],["20260317",8040,27515],["20260318",8060,42537],["20260319",7890,15098],["20260320",7910,42019],["20260323",7520,35926],["20260324",7930,33636],["20260325",7850,43133],["20260326",7720,18323],["20260327",7630,26042],["20260330",7460,13806],["20260331",7270,13358],["20260401",7730,11582],["20260402",7100,17771],["20260403",7700,18142],["20260406",7350,41327],["20260407",7380,5500],["20260408",7680,11059],["20260409",7760,18730],["20260410",7900,7694],["20260413",7870,15224],["20260414",7950,13686],["20260415",7810,22819],["20260416",7730,18701],["20260417",7860,12819],["20260420",7750,20393],["20260421",7790,16023],["20260422",7820,7939],["20260423",7730,15045],["20260424",7890,14948],["20260427",8390,200599],["20260428",8200,86902],["20260429",8290,25767],["20260430",8370,32836],["20260504",8080,38753],["20260506",7970,32919],["20260507",8110,73170],["20260508",8180,18866],["20260511",8450,40380],["20260512",8440,44586],["20260513",8280,19866],["20260514",8400,36837],["20260515",8120,35962],["20260518",8100,38087],["20260519",7880,21854],["20260520",7540,33347],["20260521",7630,24732],["20260522",7750,13705],["20260526",7530,37007],["20260527",7360,31379],["20260528",7580,27621],["20260529",7300,31004],["20260601",7420,44664],["20260602",7440,89043],["20260604",7390,12661],["20260605",7380,16560],["20260608",7360,31996],["20260609",7660,15167],["20260610",7530,22319],["20260611",7700,20403],["20260612",8010,24079],["20260615",8100,16071],["20260616",7960,14224],["20260617",8770,86784],["20260618",8670,26112],["20260619",7940,47081],["20260622",7950,34553],["20260623",8100,36983],["20260624",7900,22707],["20260625",7890,18003],["20260626",7760,44229],["20260629",8010,22311],["20260630",8100,16748],["20260701",8140,8134],["20260702",7990,21742],["20260703",8150,5659],["20260706",8160,3621],["20260707",8000,20124],["20260708",7800,26568],["20260709",7790,16284],["20260710",8040,11859],["20260713",8010,23576],["20260714",8030,15049],["20260715",8100,16207],["20260716",8050,6589],["20260720",7960,11369],["20260721",8100,3947],["20260722",8100,8545],["20260723",8110,13396],["20260724",8430,28809],["20260727",8600,81439],["20260728",8700,128045],["20260729",8480,47019],["20260730",8210,42142]],"detail_json":"https://aikstockdata.com/data/public/s/093190.json","page_url":"https://aikstockdata.com/s/093190.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."}}