{"schema_version":"1.0","@type":"Dataset","code":"304100","name_ko":"솔트룩스","name":"솔트룩스(304100) 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",40150,624676],["20250723",39800,136638],["20250724",39000,208588],["20250725",39100,84055],["20250728",39850,135996],["20250729",39200,84492],["20250730",39100,127197],["20250731",40000,196958],["20250801",37900,220563],["20250804",33300,790953],["20250805",32650,415401],["20250806",32700,162178],["20250807",32300,144731],["20250808",31750,111577],["20250811",32000,106585],["20250812",32100,148729],["20250813",32200,80303],["20250814",32400,82933],["20250818",31800,72002],["20250819",31350,93350],["20250820",30650,95794],["20250821",30600,61471],["20250822",30450,82755],["20250825",31850,129203],["20250826",31650,73632],["20250828",31200,79357],["20250829",31400,94479],["20250901",30200,172282],["20250902",31350,281206],["20250903",30200,303041],["20250904",31450,226588],["20250905",32600,551795],["20250908",32300,207312],["20250909",33550,469176],["20250910",33600,429505],["20250911",33800,532860],["20250912",36250,1740716],["20250915",35350,523507],["20250916",35650,451586],["20250917",34550,253891],["20250918",35100,184317],["20250919",34650,190746],["20250922",33800,262356],["20250923",34250,417569],["20250924",33600,429297],["20250925",33150,241813],["20250926",31400,289488],["20250929",31550,149823],["20250930",30950,169199],["20251001",31050,141181],["20251002",31700,205017],["20251010",32750,319547],["20251013",32800,195075],["20251014",31600,236574],["20251015",32200,129069],["20251016",31400,203708],["20251017",30600,211726],["20251020",31600,165051],["20251021",31400,292173],["20251023",29250,482412],["20251024",28400,430188],["20251027",30500,657529],["20251028",30000,209254],["20251029",31600,641824],["20251030",30000,346129],["20251031",31850,857712],["20251103",33950,1255760],["20251104",33500,514155],["20251105",31900,466256],["20251106",30400,349309],["20251107",30400,226897],["20251110",30550,140082],["20251111",30000,240363],["20251112",31450,313452],["20251113",30800,158575],["20251114",29700,207608],["20251117",28850,209871],["20251118",26950,257966],["20251119",28500,243686],["20251120",28700,126458],["20251121",27100,159244],["20251124",27050,83112],["20251125",27750,119241],["20251126",28200,79123],["20251128",29350,198491],["20251201",30450,405553],["20251202",31900,304049],["20251203",32400,273219],["20251204",31800,185978],["20251205",31350,157752],["20251208",31150,142947],["20251209",31000,148149],["20251210",31600,264097],["20251211",30950,489553],["20251212",32250,303141],["20251215",30450,280102],["20251216",28650,276051],["20251217",28150,105694],["20251218",27800,95844],["20251219",27750,166743],["20251222",28500,158072],["20251223",28000,109298],["20251224",27150,128299],["20251226",26900,130891],["20251229",27250,91940],["20251230",26650,120351],["20260102",28100,114152],["20260105",27650,82323],["20260106",27400,83433],["20260107",26900,95944],["20260108",26300,118816],["20260109",26350,64150],["20260112",26050,72722],["20260113",26150,64262],["20260114",26250,68141],["20260115",26700,126970],["20260116",27200,160582],["20260119",26900,113968],["20260120",27000,211798],["20260121",26000,155571],["20260122",25750,160334],["20260123",27400,242258],["20260126",28400,259188],["20260127",29350,252016],["20260128",30900,311431],["20260129",32400,434338],["20260130",31050,232708],["20260202",28600,187121],["20260203",29500,110305],["20260204",29000,97190],["20260205",28300,110466],["20260206",26850,128221],["20260209",27400,78488],["20260210",28650,162801],["20260211",28050,71355],["20260212",27650,67426],["20260213",26950,69777],["20260219",27700,133700],["20260220",27300,95864],["20260223",27000,86752],["20260224",26700,71821],["20260225",26500,100963],["20260226",26150,113587],["20260227",25750,100375],["20260303",23450,154369],["20260304",19430,260777],["20260305",22100,174232],["20260306",22100,104379],["20260309",21100,87791],["20260310",21750,69852],["20260311",21200,104526],["20260312",21250,79704],["20260313",24700,511669],["20260316",25250,362950],["20260317",24650,208020],["20260318",24550,98035],["20260319",23600,81442],["20260320",23300,80779],["20260323",21450,208085],["20260324",22150,75611],["20260325",22900,89397],["20260326",22850,77328],["20260327",23000,65501],["20260330",21950,45003],["20260331",21200,60536],["20260401",22050,57857],["20260402",21000,80145],["20260403",20950,44101],["20260406",20500,59604],["20260407",20850,41114],["20260408",21450,144200],["20260409",20800,74632],["20260410",21550,67859],["20260413",21800,52294],["20260414",22800,121868],["20260415",23200,100857],["20260416",25450,254626],["20260417",24400,127335],["20260420",23850,72806],["20260421",24000,86772],["20260422",24800,94716],["20260423",24200,70893],["20260424",24100,57133],["20260427",24950,98662],["20260428",24400,65389],["20260429",24200,35791],["20260430",23400,76345],["20260504",23050,82408],["20260506",22350,134173],["20260507",22100,83833],["20260508",22100,82161],["20260511",21550,96459],["20260512",20700,159458],["20260513",20400,73426],["20260514",20450,65633],["20260515",19050,160153],["20260518",18730,100070],["20260519",18200,63186],["20260520",17550,82849],["20260521",18290,78768],["20260522",20550,171225],["20260526",19800,91884],["20260527",18750,87356],["20260528",18410,75235],["20260529",18800,317612],["20260601",19480,277896],["20260602",18630,141995],["20260604",18540,91167],["20260605",17080,95571],["20260608",15430,100489],["20260609",16500,121413],["20260610",15870,70711],["20260611",15540,906850],["20260612",15870,203810],["20260615",16520,124613],["20260616",15900,115187],["20260617",16330,84277],["20260618",15550,69279],["20260619",14800,108793],["20260622",14010,68942],["20260623",12930,83504],["20260624",13100,58028],["20260625",12470,50789],["20260626",11770,56282],["20260629",13550,93149],["20260630",12790,57279],["20260701",13020,51179],["20260702",12060,50346],["20260703",12750,57859],["20260706",12190,37693],["20260707",12200,47874],["20260708",11390,73353],["20260709",11180,52402],["20260710",12020,57522],["20260713",11110,32923],["20260714",10920,45904],["20260715",11450,23567],["20260716",10960,15239],["20260720",10250,32787],["20260721",10320,24910],["20260722",10610,21427],["20260723",11910,211907],["20260724",11070,55788],["20260727",12910,817306],["20260728",12830,866718],["20260729",11630,532889],["20260730",11920,284921]],"detail_json":"https://aikstockdata.com/data/public/s/304100.json","page_url":"https://aikstockdata.com/s/304100.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."}}