{"schema_version":"1.0","@type":"Dataset","code":"248070","name_ko":"솔루엠","name":"솔루엠(248070) 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",16470,79594],["20250723",16400,204745],["20250724",16220,362148],["20250725",16090,156698],["20250728",16490,261643],["20250729",16490,105728],["20250730",16880,244254],["20250731",16530,152808],["20250801",15930,248208],["20250804",16020,140481],["20250805",15950,133563],["20250806",15970,122463],["20250807",15890,106794],["20250808",15880,79863],["20250811",15980,79987],["20250812",15760,114314],["20250813",15800,218951],["20250814",15800,88331],["20250818",15560,79666],["20250819",15460,99554],["20250820",15200,155639],["20250821",14990,317050],["20250822",14910,244172],["20250825",15170,146028],["20250826",15680,423121],["20250828",16270,950476],["20250829",16670,635271],["20250901",16480,191975],["20250902",16690,156448],["20250903",17200,365634],["20250904",16420,243408],["20250905",19120,4497655],["20250908",19350,817354],["20250909",18250,561208],["20250910",18140,284864],["20250911",18200,225026],["20250912",19300,399052],["20250915",18830,235545],["20250916",19000,151255],["20250917",19000,365902],["20250918",19610,307144],["20250919",19290,317034],["20250922",18380,357134],["20250923",18450,172559],["20250924",18150,312074],["20250925",17660,188210],["20250926",17360,220602],["20250929",17390,126941],["20250930",17440,118229],["20251001",17150,113235],["20251002",17160,132481],["20251010",17080,139479],["20251013",17200,220447],["20251014",16900,279443],["20251015",17160,170521],["20251016",16990,132525],["20251017",16990,221812],["20251020",17270,169026],["20251021",17100,226818],["20251023",17000,93003],["20251024",17120,235465],["20251027",17130,229640],["20251028",18250,561763],["20251029",18100,352364],["20251030",17850,192690],["20251031",17900,168308],["20251103",17920,241229],["20251104",18790,731474],["20251105",18430,380889],["20251106",18450,220007],["20251107",17750,289813],["20251110",17980,107966],["20251111",18000,193916],["20251112",18140,108505],["20251113",18260,110907],["20251114",17990,118713],["20251117",18810,1166733],["20251118",18040,332372],["20251119",18040,159282],["20251120",18030,236332],["20251121",17700,133893],["20251124",17460,110191],["20251125",17470,164722],["20251126",17400,129178],["20251128",16950,179588],["20251201",16840,99312],["20251202",16430,254767],["20251203",16380,183484],["20251204",16500,57606],["20251205",16620,77351],["20251208",16840,122430],["20251209",17160,242361],["20251210",17140,110417],["20251211",17090,137069],["20251212",17120,68008],["20251215",16970,83284],["20251216",16880,85180],["20251217",16780,96766],["20251218",16840,94562],["20251219",16670,79665],["20251222",16870,93956],["20251223",16800,134914],["20251224",16640,137572],["20251226",16420,113252],["20251229",16360,57495],["20251230",16590,136945],["20260102",16250,227185],["20260105",16340,59880],["20260106",16020,130873],["20260107",16060,104451],["20260108",15800,103016],["20260109",15550,70111],["20260112",15570,102512],["20260113",15580,146904],["20260114",15390,172522],["20260115",14990,167913],["20260116",14830,148444],["20260119",14900,135585],["20260120",15310,180484],["20260121",15230,169313],["20260122",15580,203389],["20260123",15700,131734],["20260126",15830,156527],["20260127",15750,209989],["20260128",16150,160520],["20260129",16250,152477],["20260130",15800,208318],["20260202",15510,179164],["20260203",15800,123848],["20260204",16250,174537],["20260205",16140,123317],["20260206",16130,124771],["20260209",16960,329344],["20260210",17260,192072],["20260211",17050,178085],["20260212",18180,419841],["20260213",17700,257650],["20260219",17560,229465],["20260220",17930,355208],["20260223",18250,395454],["20260224",19510,780755],["20260225",18940,480320],["20260226",18900,249211],["20260227",18480,1503934],["20260303",18100,351634],["20260304",16130,477908],["20260305",16960,242832],["20260306",17370,159047],["20260309",16500,163779],["20260310",17790,224236],["20260311",17900,266931],["20260312",17450,179261],["20260313",17750,115488],["20260316",17540,502217],["20260317",17900,249098],["20260318",17990,215419],["20260319",17740,134000],["20260320",17880,150984],["20260323",16950,140363],["20260324",17150,109029],["20260325",17390,111503],["20260326",17060,156969],["20260327",17010,148751],["20260330",16750,117514],["20260331",16400,105059],["20260401",16570,255519],["20260402",15990,264173],["20260403",15860,387650],["20260406",15850,101430],["20260407",16310,555336],["20260408",17000,244549],["20260409",17270,931062],["20260410",17990,310695],["20260413",18580,243574],["20260414",19010,261317],["20260415",19580,371123],["20260416",19690,209874],["20260417",19450,143204],["20260420",19400,185520],["20260421",19520,289821],["20260422",19760,266676],["20260423",19840,298401],["20260424",19740,221334],["20260427",19890,243819],["20260428",19140,287952],["20260429",19950,471810],["20260430",19400,249545],["20260504",20850,656974],["20260506",23600,2008660],["20260507",22700,753289],["20260508",22750,812967],["20260511",21150,641981],["20260512",21100,601166],["20260513",21450,396879],["20260514",21850,385638],["20260515",21550,759773],["20260518",20700,564085],["20260519",19590,624880],["20260520",19590,614282],["20260521",19500,721844],["20260522",19900,307362],["20260526",21500,886652],["20260527",20700,408804],["20260528",20350,452705],["20260529",20000,328014],["20260601",19210,386982],["20260602",18740,318278],["20260604",17870,366564],["20260605",17750,262384],["20260608",16870,319350],["20260609",17990,212379],["20260610",18180,310380],["20260611",18170,153924],["20260612",19000,342956],["20260615",18920,184715],["20260616",18570,198658],["20260617",18730,105601],["20260618",18340,141493],["20260619",17990,183068],["20260622",17830,159531],["20260623",16720,230625],["20260624",16430,212573],["20260625",15820,114590],["20260626",15300,188230],["20260629",15980,176271],["20260630",16100,95437],["20260701",15850,95355],["20260702",15350,118234],["20260703",15600,189060],["20260706",15470,86670],["20260707",15570,188308],["20260708",14950,156777],["20260709",15090,171795],["20260710",15090,104166],["20260713",14710,129758],["20260714",14340,237891],["20260715",14840,68571],["20260716",14810,65156],["20260720",13680,158436],["20260721",14340,181699],["20260722",14540,69420],["20260723",14850,80582],["20260724",14360,70318],["20260727",14470,111048],["20260728",13430,215854],["20260729",12630,357780],["20260730",12680,134753]],"detail_json":"https://aikstockdata.com/data/public/s/248070.json","page_url":"https://aikstockdata.com/s/248070.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."}}