{"schema_version":"1.0","@type":"Dataset","code":"036830","name_ko":"솔브레인홀딩스","name":"솔브레인홀딩스(036830) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",42050,60844],["20250723",41400,51938],["20250724",41700,41062],["20250725",40900,39489],["20250728",43200,128812],["20250729",42600,52154],["20250730",44950,216648],["20250731",44450,109624],["20250801",41900,72583],["20250804",41850,55019],["20250805",46250,290808],["20250806",44950,95624],["20250807",44900,108104],["20250808",44950,75500],["20250811",48050,314248],["20250812",46350,91060],["20250813",47750,114476],["20250814",47600,50730],["20250818",44800,53753],["20250819",44100,37145],["20250820",42800,54555],["20250821",42450,21489],["20250822",42100,43144],["20250825",43050,20087],["20250826",42250,34029],["20250827",42250,23319],["20250828",39750,169724],["20250829",39350,60669],["20250901",38400,33042],["20250902",38450,47178],["20250903",38400,16502],["20250904",38150,34624],["20250905",38750,20883],["20250908",42650,286827],["20250909",41850,114955],["20250910",42200,74735],["20250911",42200,85672],["20250912",42800,81932],["20250915",44000,74877],["20250916",44900,125117],["20250917",43800,48707],["20250918",44250,57777],["20250919",43300,55688],["20250922",43850,45462],["20250923",44700,49321],["20250924",43500,47638],["20250925",43750,39196],["20250926",41950,60100],["20250929",42100,26893],["20250930",42500,31132],["20251001",43050,24765],["20251002",43150,47768],["20251010",43700,52837],["20251013",44000,47391],["20251014",43750,58463],["20251015",43650,30521],["20251016",44900,72622],["20251017",45400,114786],["20251020",44800,50602],["20251021",44850,62326],["20251022",44850,55689],["20251023",43000,77219],["20251024",45000,88073],["20251027",46700,174532],["20251028",46900,77983],["20251029",46250,45502],["20251030",44150,83971],["20251031",42900,58574],["20251103",42600,73932],["20251104",42900,49156],["20251105",41000,95769],["20251106",41850,40093],["20251107",39650,72905],["20251110",41000,37054],["20251111",42700,66135],["20251112",42300,36656],["20251113",43150,27348],["20251114",40650,37223],["20251117",41450,54194],["20251118",39300,40823],["20251119",38050,39677],["20251120",38900,24719],["20251121",36950,30979],["20251124",36750,30550],["20251125",37000,23174],["20251126",38450,23700],["20251127",39650,32861],["20251128",41100,35055],["20251201",42850,63967],["20251202",42850,23654],["20251203",42850,16897],["20251204",42000,19500],["20251205",41900,19304],["20251208",42600,16100],["20251209",42800,22554],["20251210",42750,39937],["20251211",41450,67374],["20251212",40900,34959],["20251215",40200,23297],["20251216",39050,30818],["20251217",39150,21094],["20251218",37750,31162],["20251219",37700,29663],["20251222",38900,14521],["20251223",38800,15922],["20251224",38800,13723],["20251226",38500,19388],["20251229",38000,21388],["20251230",37300,22383],["20260102",38150,21249],["20260105",39200,32978],["20260106",39500,25882],["20260107",38450,37083],["20260108",38100,31115],["20260109",37200,28498],["20260112",38050,33555],["20260113",38050,28728],["20260114",38050,23663],["20260115",38150,20325],["20260116",37150,57392],["20260119",38250,50904],["20260120",38300,50106],["20260121",38500,75041],["20260122",39800,80017],["20260123",40750,66577],["20260126",42700,132156],["20260127",44000,115924],["20260128",56100,715243],["20260129",55900,349353],["20260130",58900,307359],["20260202",50500,210483],["20260203",51800,160616],["20260204",53200,81998],["20260205",51100,83114],["20260206",48600,72829],["20260209",55500,165853],["20260210",52900,59722],["20260211",51000,54016],["20260212",51400,70566],["20260213",49500,72393],["20260219",55200,234382],["20260220",53900,57667],["20260223",51700,59421],["20260224",52900,73195],["20260225",53700,441166],["20260226",54500,82403],["20260227",55700,99441],["20260303",52000,174621],["20260304",43900,172521],["20260305",51400,219601],["20260306",54800,113977],["20260309",49900,73739],["20260310",57400,343565],["20260311",62400,334268],["20260312",62100,185572],["20260313",57000,166241],["20260316",54500,75087],["20260317",53800,59767],["20260318",55000,57636],["20260319",51700,76754],["20260320",52300,42387],["20260323",47000,144300],["20260324",50000,113599],["20260325",51300,51824],["20260326",48550,45872],["20260327",48850,46490],["20260330",47250,35381],["20260331",45400,50085],["20260401",49000,58924],["20260402",47100,56796],["20260403",47800,57689],["20260406",47600,30038],["20260407",51500,100170],["20260408",51900,77150],["20260409",50200,81168],["20260410",54000,93057],["20260413",54900,85236],["20260414",53500,69906],["20260415",53500,75615],["20260416",54000,55917],["20260417",54500,53550],["20260420",61000,233566],["20260421",67500,333676],["20260422",64600,100136],["20260423",60800,171372],["20260424",63100,109561],["20260427",71000,227276],["20260428",76900,365371],["20260429",79600,191528],["20260430",73000,129803],["20260504",71900,215303],["20260506",71200,141805],["20260507",69100,112636],["20260508",66400,277417],["20260511",63200,126630],["20260512",61000,144416],["20260513",61000,191465],["20260514",62200,94845],["20260515",56800,167535],["20260518",55100,123054],["20260519",52900,75069],["20260520",51000,98575],["20260521",54700,75648],["20260522",55500,76058],["20260526",54100,109434],["20260527",50400,105937],["20260528",50500,108606],["20260529",49700,90822],["20260601",48150,104909],["20260602",46050,119170],["20260604",48300,91420],["20260605",44600,74078],["20260608",40800,81503],["20260609",43050,66900],["20260610",42900,59927],["20260611",43750,101855],["20260612",48400,139968],["20260615",46750,107094],["20260616",44750,88779],["20260617",45400,35472],["20260618",43100,53856],["20260619",41000,102670],["20260622",40800,64301],["20260623",37750,74727],["20260624",38600,74146],["20260625",38100,54821],["20260626",35600,96212],["20260629",39600,63559],["20260630",38400,47974],["20260701",38900,55990],["20260702",35850,44953],["20260703",36600,56939],["20260706",36100,53238],["20260707",34850,50853],["20260708",32800,54703],["20260709",33750,96779],["20260710",35650,55349],["20260713",32850,92789],["20260714",31750,55469],["20260715",33200,55960],["20260716",32100,33453],["20260720",29250,55900],["20260721",30150,62172],["20260722",30650,45256],["20260723",32750,60509],["20260724",30950,30026],["20260727",31650,40931],["20260728",29250,38861],["20260729",27300,84556],["20260730",27000,81305]],"detail_json":"https://aikstockdata.com/data/public/s/036830.json","page_url":"https://aikstockdata.com/s/036830.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."}}