{"schema_version":"1.0","@type":"Dataset","code":"474650","name_ko":"링크솔루션","name":"링크솔루션(474650) 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",23200,445034],["20250723",23150,98637],["20250724",22350,96317],["20250725",22900,79095],["20250728",24300,220929],["20250729",23900,103368],["20250730",22150,142350],["20250731",22550,108146],["20250801",21150,81978],["20250804",22300,74493],["20250805",22600,69826],["20250806",22700,81853],["20250807",22650,54626],["20250808",22300,65543],["20250811",21950,47995],["20250812",21950,41550],["20250813",21350,23420],["20250814",21200,28790],["20250818",20500,90672],["20250819",20450,27690],["20250820",19630,92967],["20250821",19320,22671],["20250822",19510,18733],["20250825",20000,34555],["20250826",21300,173017],["20250828",23000,129492],["20250829",22600,64435],["20250901",22400,35909],["20250902",23200,44229],["20250903",22600,56071],["20250904",23350,79462],["20250905",23050,54091],["20250908",23200,49266],["20250909",23250,137473],["20250910",23450,55378],["20250911",22650,51685],["20250912",22900,89940],["20250915",22250,101991],["20250916",22900,145274],["20250917",21600,103219],["20250918",20750,74770],["20250919",20200,45950],["20250922",20150,56887],["20250923",19620,77841],["20250924",19620,21607],["20250925",19940,80732],["20250926",19550,18164],["20250929",19100,24346],["20250930",18740,47785],["20251001",18670,25131],["20251002",18400,77089],["20251010",17410,104054],["20251013",17700,18963],["20251014",17600,41110],["20251015",22850,931180],["20251016",26200,1374109],["20251017",26550,331215],["20251020",28550,807730],["20251021",27050,264537],["20251023",28600,1658133],["20251024",30450,449478],["20251027",30000,254457],["20251028",31350,594549],["20251029",32750,500516],["20251030",32100,210606],["20251031",32350,181721],["20251103",34850,428741],["20251104",32950,231652],["20251105",33600,345419],["20251106",32300,180342],["20251107",32600,184272],["20251110",32600,383679],["20251111",30650,277532],["20251112",31300,293793],["20251113",30100,204298],["20251114",27650,189310],["20251117",31000,249948],["20251118",32700,397214],["20251119",33600,322463],["20251120",33550,158975],["20251121",30200,152117],["20251124",30300,109432],["20251125",30600,94481],["20251126",31350,187221],["20251128",32950,467272],["20251201",34100,584669],["20251202",37600,1011505],["20251203",48850,1724563],["20251204",48850,656099],["20251205",42700,675365],["20251208",50400,1669636],["20251209",52200,407305],["20251210",50000,259594],["20251211",48900,310009],["20251212",51400,293820],["20251215",61300,1363104],["20251216",56200,324203],["20251217",52500,297025],["20251218",52700,345944],["20251219",61000,711802],["20251222",62500,555618],["20251223",62500,342555],["20251224",62600,265410],["20251226",61100,314687],["20251229",62200,237022],["20251230",60000,200155],["20260102",55500,488251],["20260105",47600,894507],["20260106",45300,467902],["20260107",58800,1369525],["20260108",64100,4322036],["20260109",63900,1816828],["20260112",70600,2018914],["20260113",72300,1135182],["20260114",68100,443110],["20260115",68300,664698],["20260116",64200,469391],["20260119",66500,410440],["20260120",62100,418086],["20260121",62400,697348],["20260122",63600,811049],["20260123",61300,274553],["20260126",59800,274535],["20260127",59900,137504],["20260128",64600,581514],["20260129",65200,442172],["20260130",60700,279767],["20260202",59000,151483],["20260203",64200,283789],["20260204",62700,136755],["20260205",73900,2249616],["20260206",74400,775479],["20260209",75000,421046],["20260210",70000,247712],["20260211",68100,190394],["20260212",68500,153465],["20260213",71800,244945],["20260219",87200,1745654],["20260220",80100,419582],["20260223",79700,175722],["20260224",79800,166044],["20260225",78000,176206],["20260226",79300,380681],["20260227",84200,293417],["20260303",79500,259988],["20260304",65400,269581],["20260305",72800,283884],["20260306",74500,157858],["20260309",67600,135010],["20260310",69400,121945],["20260311",68200,157179],["20260312",68900,79930],["20260313",65500,112294],["20260316",63100,107412],["20260317",66600,105961],["20260318",65800,103023],["20260319",61800,110004],["20260320",62000,74902],["20260323",56400,110927],["20260324",60400,82067],["20260325",63000,56655],["20260326",60900,66819],["20260327",62200,62639],["20260330",59100,32524],["20260331",56400,69968],["20260401",62000,89069],["20260402",58600,95818],["20260403",60600,49172],["20260406",58700,67768],["20260407",55000,96392],["20260408",60800,60056],["20260409",57400,42080],["20260410",60300,66812],["20260413",58500,62231],["20260414",62000,117359],["20260415",63200,70977],["20260416",61100,95959],["20260417",62400,46960],["20260420",60900,60036],["20260421",59600,80116],["20260422",58700,62367],["20260423",57900,69532],["20260424",58600,69810],["20260427",63500,315034],["20260428",62600,159290],["20260429",62700,76402],["20260430",59400,92334],["20260504",59400,63286],["20260506",58000,70219],["20260507",56500,83763],["20260508",59800,190873],["20260511",58200,124409],["20260512",55200,244273],["20260513",57100,117086],["20260514",56200,94710],["20260515",52900,158901],["20260518",51700,67790],["20260519",49350,65574],["20260520",48750,70747],["20260521",50600,65228],["20260522",50500,63205],["20260526",50500,83948],["20260527",51600,109952],["20260528",49900,63550],["20260529",46750,104842],["20260601",47000,136368],["20260602",43700,76155],["20260604",42500,57613],["20260605",40800,52129],["20260608",36200,153685],["20260609",36450,107478],["20260610",37750,83807],["20260611",38250,52429],["20260612",40200,57033],["20260615",42050,66403],["20260616",42800,66991],["20260617",42100,26943],["20260618",39350,66805],["20260619",37100,76740],["20260622",34350,60958],["20260623",30600,99577],["20260624",30700,79460],["20260625",30150,58415],["20260626",28500,123111],["20260629",32300,77025],["20260630",30700,29346],["20260701",30100,39707],["20260702",27450,41291],["20260703",27900,34583],["20260706",26900,24076],["20260707",26450,34722],["20260708",23850,33143],["20260709",24050,31663],["20260710",25800,28826],["20260713",23900,21102],["20260714",22500,36722],["20260715",23650,15628],["20260716",21950,19129],["20260720",20250,49768],["20260721",20250,54156],["20260722",22000,69085],["20260723",22650,25236],["20260724",20450,21573],["20260727",20700,29007],["20260728",18980,23667],["20260729",17010,54509],["20260730",16810,32156]],"detail_json":"https://aikstockdata.com/data/public/s/474650.json","page_url":"https://aikstockdata.com/s/474650.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."}}