{"schema_version":"1.0","@type":"Dataset","code":"336370","name_ko":"솔루스첨단소재","name":"솔루스첨단소재(336370) 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",8670,211731],["20250723",8710,178299],["20250724",8840,409264],["20250725",8710,129449],["20250728",8660,116002],["20250729",8560,121543],["20250730",8750,172032],["20250731",8610,168491],["20250801",8280,156232],["20250804",8200,107432],["20250805",8640,224588],["20250806",8760,440495],["20250807",8760,101235],["20250808",8700,122061],["20250811",9280,699728],["20250812",9120,200780],["20250813",9350,206002],["20250814",9340,192515],["20250818",9000,163551],["20250819",8950,114085],["20250820",8710,125109],["20250821",8690,97441],["20250822",8740,96510],["20250825",8900,100863],["20250826",8650,117045],["20250828",8390,112045],["20250829",7450,619138],["20250901",7290,159102],["20250902",7380,65225],["20250903",7510,95649],["20250904",7640,100697],["20250905",7630,90350],["20250908",7780,85285],["20250909",7800,92053],["20250910",7790,68587],["20250911",7730,101777],["20250912",7770,102379],["20250915",7700,120632],["20250916",7680,165779],["20250917",8000,272171],["20250918",8140,115209],["20250919",8170,109773],["20250922",7930,140448],["20250923",7960,73894],["20250924",7810,78074],["20250925",7890,72157],["20250926",7760,101436],["20250929",7730,51859],["20250930",7660,50047],["20251001",7630,43173],["20251002",7700,95715],["20251010",7610,193373],["20251013",7700,117011],["20251014",7860,215663],["20251015",8000,124776],["20251016",8610,485268],["20251017",8920,479566],["20251020",8760,218009],["20251021",8860,298070],["20251023",8760,127024],["20251024",9270,437541],["20251027",9110,337273],["20251028",9280,224972],["20251029",9480,875762],["20251030",9200,264768],["20251031",9180,237037],["20251103",9590,326811],["20251104",9900,402588],["20251105",9110,317533],["20251106",8950,197738],["20251107",8390,287252],["20251110",9470,686119],["20251111",9150,346001],["20251112",11890,7895089],["20251113",10970,3993634],["20251114",10470,1000587],["20251117",10150,742158],["20251118",9520,651692],["20251119",9080,571329],["20251120",9560,703460],["20251121",8800,476906],["20251124",8230,1393152],["20251125",8000,533174],["20251126",8500,2274739],["20251128",8540,300706],["20251201",8540,306261],["20251202",8490,243844],["20251203",8290,443529],["20251204",8040,268468],["20251205",8070,164230],["20251208",8280,240931],["20251209",8210,216052],["20251210",8100,286731],["20251211",8060,130804],["20251212",8110,257742],["20251215",8010,142697],["20251216",7800,328153],["20251217",7740,137917],["20251218",7510,200145],["20251219",7490,201713],["20251222",7630,118184],["20251223",7570,164645],["20251224",7550,99897],["20251226",7490,147831],["20251229",7460,120552],["20251230",7300,182093],["20260102",7110,259055],["20260105",7330,227140],["20260106",7400,180478],["20260107",7160,210795],["20260108",6980,292887],["20260109",7060,152069],["20260112",7340,251766],["20260113",7270,265243],["20260114",7200,249568],["20260115",7240,187850],["20260116",7150,173792],["20260119",7410,349269],["20260120",7540,316824],["20260121",7450,264736],["20260122",7870,600244],["20260123",7800,378037],["20260126",8010,474843],["20260127",7950,278343],["20260128",8300,650295],["20260129",8600,635586],["20260130",8150,382388],["20260202",7680,393346],["20260203",8020,245588],["20260204",8300,264550],["20260205",7950,201675],["20260206",7750,259231],["20260209",8980,2796689],["20260210",8920,791619],["20260211",9120,527746],["20260212",9150,385755],["20260213",9000,323940],["20260219",9490,640247],["20260220",9170,331749],["20260223",8880,347626],["20260224",9030,302278],["20260225",8940,290744],["20260226",8900,248695],["20260227",8950,213984],["20260303",8330,385749],["20260304",7090,692842],["20260305",7950,368173],["20260306",8380,306401],["20260309",7860,287593],["20260310",8210,210697],["20260311",8290,257747],["20260312",8750,312606],["20260313",8430,256045],["20260316",8110,158161],["20260317",8380,170642],["20260318",8400,143886],["20260319",8180,88188],["20260320",8670,455617],["20260323",8530,361663],["20260324",8870,352256],["20260325",9900,1605712],["20260326",9250,651936],["20260327",9260,345770],["20260330",9130,261559],["20260331",8850,306415],["20260401",9250,315028],["20260402",9090,587792],["20260403",9140,215939],["20260406",9160,267595],["20260407",9160,465945],["20260408",9510,285311],["20260409",9270,186385],["20260410",9690,484843],["20260413",9680,272403],["20260414",9680,251583],["20260415",10400,943182],["20260416",10450,414272],["20260417",10730,425639],["20260420",11010,545188],["20260421",13880,5072608],["20260422",13500,2804463],["20260423",15500,7544638],["20260424",16030,2101870],["20260427",15600,1012968],["20260428",16150,1003117],["20260429",15430,980524],["20260430",13090,3202972],["20260504",13660,1149372],["20260506",13320,800531],["20260507",13360,501609],["20260508",12940,440522],["20260511",12280,798550],["20260512",11690,770716],["20260513",11350,390254],["20260514",12060,575848],["20260515",11110,444171],["20260518",11130,353994],["20260519",10620,342880],["20260520",10050,380281],["20260521",10740,258107],["20260522",11460,332111],["20260526",10920,417778],["20260527",9500,1014129],["20260528",9300,700466],["20260529",11690,3031670],["20260601",11960,2034409],["20260602",11370,824467],["20260604",11180,860192],["20260605",11010,484166],["20260608",9790,302871],["20260609",10110,257832],["20260610",10730,1383300],["20260611",11190,843685],["20260612",12200,1129611],["20260615",12560,773423],["20260616",11340,791441],["20260617",11170,252627],["20260618",11200,197033],["20260619",10950,234617],["20260622",10570,243965],["20260623",9420,547146],["20260624",9210,224695],["20260625",9070,116664],["20260626",8200,487348],["20260629",9040,216723],["20260630",8860,208652],["20260701",8850,205362],["20260702",8500,194797],["20260703",8250,338671],["20260706",8050,143023],["20260707",7900,139114],["20260708",7500,203491],["20260709",7680,208819],["20260710",7900,164393],["20260713",7530,195479],["20260714",7270,168450],["20260715",7670,85058],["20260716",7200,152950],["20260720",6890,138450],["20260721",6830,208517],["20260722",7020,117705],["20260723",7320,85872],["20260724",7050,89967],["20260727",6990,165192],["20260728",6370,242706],["20260729",5590,485828],["20260730",5700,150548]],"detail_json":"https://aikstockdata.com/data/public/s/336370.json","page_url":"https://aikstockdata.com/s/336370.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."}}