{"schema_version":"1.0","@type":"Dataset","code":"357780","name_ko":"솔브레인","name":"솔브레인(357780) 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",211500,19239],["20250723",208500,18984],["20250724",205500,18257],["20250725",201000,11333],["20250728",232500,187419],["20250729",245500,146282],["20250730",248500,87068],["20250731",237500,74976],["20250801",220000,92600],["20250804",219000,21126],["20250805",222500,27961],["20250806",220500,22970],["20250807",233500,63859],["20250808",231000,37793],["20250811",233500,31850],["20250812",234500,61798],["20250813",243000,62806],["20250814",243000,32781],["20250818",229000,53225],["20250819",229000,30257],["20250820",224000,30700],["20250821",223500,27952],["20250822",221500,27629],["20250825",220500,30876],["20250826",218000,30711],["20250828",207500,63803],["20250829",218500,60605],["20250901",207000,25698],["20250902",204000,24665],["20250903",202000,22764],["20250904",202500,25001],["20250905",205000,18279],["20250908",207500,19603],["20250909",216000,38310],["20250910",229000,99089],["20250911",232500,45519],["20250912",242000,92161],["20250915",260500,124653],["20250916",267000,70025],["20250917",273500,63898],["20250918",281500,89149],["20250919",282500,47787],["20250922",286500,37578],["20250923",283500,52917],["20250924",289000,47268],["20250925",293000,59904],["20250926",286500,53253],["20250929",288000,23917],["20250930",288500,16410],["20251001",291000,32249],["20251002",287500,78960],["20251010",288500,51502],["20251013",291500,42858],["20251014",283500,61409],["20251015",288500,45778],["20251016",288000,25267],["20251017",282500,36389],["20251020",278500,43982],["20251021",280500,35399],["20251023",273500,46380],["20251024",276000,40545],["20251027",275000,36746],["20251028",277500,51908],["20251029",291500,51006],["20251030",285000,54049],["20251031",283000,25365],["20251103",283000,35995],["20251104",282500,45767],["20251105",271000,58082],["20251106",268000,59065],["20251107",259000,46576],["20251110",268500,35500],["20251111",281000,49586],["20251112",275000,35756],["20251113",277500,26656],["20251114",268000,51141],["20251117",270500,24725],["20251118",251000,47613],["20251119",244000,31494],["20251120",248500,15107],["20251121",230000,50733],["20251124",229500,19762],["20251125",245000,44296],["20251126",248000,21896],["20251128",262000,48143],["20251201",295500,125619],["20251202",284500,47692],["20251203",285000,29722],["20251204",273500,55869],["20251205",271500,21273],["20251208",273500,27653],["20251209",275000,28025],["20251210",267000,32788],["20251211",262500,30677],["20251212",264000,36310],["20251215",256000,22399],["20251216",248500,22039],["20251217",260500,22152],["20251218",253500,16684],["20251219",256500,21476],["20251222",264000,23342],["20251223",265500,25410],["20251224",258000,20325],["20251226",260500,37703],["20251229",256500,41436],["20251230",262000,30900],["20260102",279000,54072],["20260105",282500,58948],["20260106",280000,60544],["20260107",293000,80595],["20260108",283500,52658],["20260109",283500,42169],["20260112",277000,50356],["20260113",278000,36061],["20260114",283000,29474],["20260115",287500,36136],["20260116",292000,43229],["20260119",305000,59247],["20260120",309500,56856],["20260121",339500,110483],["20260122",325000,80640],["20260123",330000,49657],["20260126",337000,112842],["20260127",361000,128090],["20260128",412500,172669],["20260129",450000,134199],["20260130",488500,189127],["20260202",419500,132225],["20260203",441000,91245],["20260204",421500,77608],["20260205",411000,77377],["20260206",407000,61448],["20260209",429000,64660],["20260210",409000,43025],["20260211",394000,50041],["20260212",397500,45965],["20260213",398000,41466],["20260219",420500,94279],["20260220",417500,50272],["20260223",410500,62110],["20260224",410500,44946],["20260225",404500,35419],["20260226",441000,95497],["20260227",445500,66271],["20260303",440500,122421],["20260304",366000,101360],["20260305",475500,111025],["20260306",501000,83938],["20260309",469500,65924],["20260310",485500,56845],["20260311",442000,76264],["20260312",438500,64589],["20260313",431500,46064],["20260316",424000,28362],["20260317",422000,29518],["20260318",440000,43490],["20260319",422000,50170],["20260320",428000,29081],["20260323",398500,44817],["20260324",427000,30480],["20260325",418000,33041],["20260326",395000,53910],["20260327",396000,28517],["20260330",383000,29976],["20260331",364000,56835],["20260401",396000,51357],["20260402",375000,45474],["20260403",376500,41328],["20260406",365500,32591],["20260407",381500,19288],["20260408",412000,72539],["20260409",401000,46030],["20260410",429500,83233],["20260413",417000,22671],["20260414",418000,58771],["20260415",425500,50512],["20260416",431500,39669],["20260417",428000,32190],["20260420",434000,34270],["20260421",441000,32055],["20260422",464000,70800],["20260423",460000,52218],["20260424",469000,30064],["20260427",485000,39920],["20260428",483500,36164],["20260429",479000,28137],["20260430",458000,32300],["20260504",458500,44302],["20260506",466000,71170],["20260507",476000,59026],["20260508",461000,61836],["20260511",466500,51876],["20260512",426500,135566],["20260513",476000,72295],["20260514",481500,58445],["20260515",410000,87141],["20260518",408000,49945],["20260519",401000,46850],["20260520",392000,39962],["20260521",429000,50081],["20260522",429500,43610],["20260526",452000,55363],["20260527",412500,100532],["20260528",404500,43626],["20260529",382500,66656],["20260601",385000,62920],["20260602",362000,85622],["20260604",384500,102872],["20260605",363000,63867],["20260608",324000,72622],["20260609",342500,72244],["20260610",338500,63545],["20260611",355000,223184],["20260612",441500,473737],["20260615",427000,67318],["20260616",378500,123915],["20260617",407000,99308],["20260618",403000,55035],["20260619",366000,215600],["20260622",385000,69348],["20260623",335500,80997],["20260624",337500,61734],["20260625",347000,55116],["20260626",333000,71543],["20260629",342500,156914],["20260630",365500,153123],["20260701",338500,362083],["20260702",303500,160166],["20260703",322500,78494],["20260706",314500,52095],["20260707",306500,56474],["20260708",290000,56453],["20260709",295000,92254],["20260710",311500,56416],["20260713",308500,66704],["20260714",304500,82222],["20260715",306500,76096],["20260716",291500,50480],["20260720",276000,34696],["20260721",280000,25719],["20260722",276500,28762],["20260723",296000,46498],["20260724",270000,27814],["20260727",277500,37535],["20260728",248000,44300],["20260729",233500,59737],["20260730",224500,56594]],"detail_json":"https://aikstockdata.com/data/public/s/357780.json","page_url":"https://aikstockdata.com/s/357780.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."}}