{"schema_version":"1.0","@type":"Dataset","code":"290690","name_ko":"소룩스","name":"소룩스(290690) 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",4860,2163171],["20250723",4860,1826121],["20250724",5180,3131593],["20250725",5070,4105875],["20250728",4950,1842910],["20250729",5770,18591008],["20250730",5400,3462825],["20250731",5500,4763445],["20250801",5370,1031443],["20250804",5510,1102189],["20250805",5640,9621203],["20250806",5600,1366702],["20250807",5940,10377370],["20250808",5790,2221039],["20250811",5740,910997],["20250812",5680,952489],["20250813",5480,1057128],["20250814",5390,870839],["20250818",5090,949767],["20250819",5020,917096],["20250820",5070,720282],["20250821",4955,532770],["20250822",4930,673739],["20250825",4995,793158],["20250826",5170,1113431],["20250828",5250,607500],["20250829",4910,1445685],["20250901",4800,479410],["20250902",4865,314949],["20250903",4950,582910],["20250904",4875,539980],["20250905",5030,619667],["20250908",5160,908353],["20250909",5040,605072],["20250910",5060,312743],["20250911",5250,858841],["20250912",5100,1318658],["20250915",5840,4337683],["20250916",5230,3552142],["20250917",5170,977833],["20250918",5190,634599],["20250919",5110,552844],["20250922",5090,337284],["20250923",5110,670448],["20250924",5050,471771],["20250925",5010,515531],["20250926",4935,430159],["20250929",4970,397571],["20250930",4985,489855],["20251001",5020,532226],["20251002",5010,350663],["20251010",4890,446425],["20251013",4800,489403],["20251014",4785,490833],["20251015",4720,645166],["20251016",4870,878776],["20251017",4670,1109990],["20251020",4360,1297351],["20251021",3985,1906260],["20251023",4180,556157],["20251024",4520,2629292],["20251027",4670,1423356],["20251028",4305,1736101],["20251029",4610,2417467],["20251030",4330,1259861],["20251031",4335,504666],["20251103",4370,860699],["20251104",4450,611545],["20251105",4405,585624],["20251106",4415,425711],["20251107",4330,257402],["20251110",4330,270711],["20251111",4070,860640],["20251112",4070,311646],["20251113",4215,732460],["20251114",4035,458540],["20251117",4055,261739],["20251118",4000,239754],["20251119",4010,503866],["20251120",4310,674294],["20251121",4085,346982],["20251124",4115,207310],["20251125",4155,267088],["20251126",4275,308778],["20251128",4175,270087],["20251201",4040,500069],["20251202",4165,308133],["20251203",4450,1643576],["20251204",4520,726276],["20251205",4480,470278],["20251208",4640,2756223],["20251209",4580,592605],["20251210",4620,470204],["20251211",4670,554391],["20251212",5650,18704885],["20251215",5060,5963143],["20251216",5210,2854067],["20251217",4400,4862023],["20251218",4085,2809344],["20251219",4245,3303155],["20251222",4350,3028369],["20251223",4415,1757763],["20251224",4600,4276528],["20251226",4775,3574325],["20251229",4870,1519637],["20251230",4560,2384446],["20260102",4700,1348186],["20260105",4680,950292],["20260106",4610,1683986],["20260107",4570,746742],["20260108",4430,722656],["20260109",4480,732666],["20260112",4400,618386],["20260113",4385,482882],["20260114",4350,320721],["20260115",4370,405065],["20260116",4145,1087343],["20260119",4250,600165],["20260120",4225,472299],["20260121",4040,818795],["20260122",4045,688258],["20260123",4140,1105728],["20260126",4280,860968],["20260127",4285,460266],["20260128",4230,726636],["20260129",4390,693055],["20260130",4210,621501],["20260202",4080,430801],["20260203",4125,310885],["20260204",4100,353303],["20260205",3995,498949],["20260206",3840,572052],["20260209",3870,388524],["20260210",3865,220920],["20260211",3820,375941],["20260212",3510,1149096],["20260213",3670,1579841],["20260219",3730,526691],["20260220",3730,380975],["20260223",3510,722975],["20260224",3520,537822],["20260225",3360,805382],["20260226",3300,622736],["20260227",3215,449427],["20260303",3010,675033],["20260304",2720,881823],["20260305",3080,686539],["20260306",2990,460088],["20260309",2970,379711],["20260310",3150,488189],["20260311",3170,478606],["20260312",3130,636301],["20260313",3205,362942],["20260316",3245,565211],["20260317",3215,485287],["20260318",3810,3315464],["20260319",4145,22697110],["20260320",3700,6741087],["20260323",4135,20840751],["20260324",3960,15457829],["20260325",3755,2638940],["20260326",3905,6254323],["20260327",3895,2628465],["20260330",3755,1257493],["20260331",3710,1435052],["20260401",3730,703984],["20260402",3560,707839],["20260403",3565,442538],["20260406",3445,477581],["20260407",3450,451978],["20260408",3485,520747],["20260409",3525,446027],["20260410",3615,425111],["20260413",3750,1575664],["20260414",3870,727754],["20260415",3995,903823],["20260416",3875,779620],["20260417",3865,845295],["20260420",3790,468061],["20260421",3760,466537],["20260422",3715,217741],["20260423",3720,415007],["20260424",3820,1703572],["20260427",3900,567799],["20260428",3815,414130],["20260429",3845,413212],["20260430",3770,1122181],["20260504",3625,659085],["20260506",3455,699286],["20260507",3325,529708],["20260508",3275,433471],["20260511",3280,708470],["20260512",3160,562273],["20260513",3300,550372],["20260514",4290,1380688],["20260515",5570,10426697],["20260518",5730,58245178],["20260519",6020,24950854],["20260520",4950,9644382],["20260521",5180,15147772],["20260522",5090,2846319],["20260526",5310,5981790],["20260527",5520,8673748],["20260528",5520,3800592],["20260529",5010,2679568],["20260601",4495,2485668],["20260602",4550,4551376],["20260604",4860,1802214],["20260605",4445,2738297],["20260608",4260,874896],["20260609",4510,1055007],["20260610",4460,1023778],["20260611",4625,1125832],["20260612",4800,1239809],["20260615",5150,1305130],["20260616",4920,909491],["20260617",4840,542719],["20260618",4740,720916],["20260619",4570,743580],["20260622",4370,792576],["20260623",5000,2376476],["20260624",5780,21012818],["20260625",5700,6512110],["20260626",5460,3571025],["20260629",5200,2127790],["20260630",5520,3548029],["20260701",5150,1810999],["20260702",4910,1315163],["20260703",4370,3743418],["20260706",4230,913626],["20260707",4060,856825],["20260708",3885,823943],["20260709",4575,2662996],["20260710",5080,2184613],["20260713",4880,2789212],["20260714",5010,1797886],["20260715",4640,1697022],["20260716",4625,1353778],["20260720",4250,723378],["20260721",4300,485196],["20260722",4250,518365],["20260723",4330,341909],["20260724",4165,474511],["20260727",4130,422156],["20260728",4010,1385921],["20260729",3835,861419],["20260730",3670,741266]],"detail_json":"https://aikstockdata.com/data/public/s/290690.json","page_url":"https://aikstockdata.com/s/290690.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."}}