{"schema_version":"1.0","@type":"Dataset","code":"101360","name_ko":"에코앤드림","name":"에코앤드림(101360) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",22550,208772],["20250723",22600,81011],["20250724",22750,101425],["20250725",22700,232273],["20250728",22950,113276],["20250729",22600,86884],["20250730",23100,132109],["20250731",22700,124003],["20250801",21800,100204],["20250804",21700,56881],["20250805",23200,150942],["20250806",23200,92155],["20250807",23150,54621],["20250808",22900,58662],["20250811",23700,204009],["20250812",23700,181708],["20250813",23600,98522],["20250814",23900,107856],["20250818",22750,117788],["20250819",22300,65602],["20250820",22650,86888],["20250821",22500,58885],["20250822",22100,65707],["20250825",22800,49367],["20250826",22400,61619],["20250828",21500,118227],["20250829",20650,143147],["20250901",20100,86155],["20250902",20000,99014],["20250903",19860,71327],["20250904",20350,49131],["20250905",20350,52504],["20250908",20150,58103],["20250909",20300,67534],["20250910",20150,96515],["20250911",20150,445237],["20250912",21150,296228],["20250915",21100,85586],["20250916",20700,102725],["20250917",20650,70154],["20250918",20950,64951],["20250919",20350,105284],["20250922",20200,63975],["20250923",20250,79438],["20250924",20000,123400],["20250925",20050,67640],["20250926",19400,135340],["20250929",19340,54609],["20250930",18900,87537],["20251001",18900,81363],["20251002",18750,79475],["20251010",18130,135022],["20251013",18650,126559],["20251014",19130,181466],["20251015",19220,58708],["20251016",21350,414687],["20251017",22200,581581],["20251020",22900,311320],["20251021",22400,364811],["20251022",22550,172001],["20251023",21350,192785],["20251024",24050,609059],["20251027",25700,560470],["20251028",25700,261589],["20251029",25150,173033],["20251030",23700,301349],["20251031",22900,204517],["20251103",23350,174016],["20251104",23250,148406],["20251105",22650,165106],["20251106",22650,103277],["20251107",22100,126883],["20251110",23400,226636],["20251111",23000,176551],["20251112",23550,112310],["20251113",24650,275503],["20251114",23250,147156],["20251117",22700,88001],["20251118",21500,147160],["20251119",21000,97079],["20251120",21250,51556],["20251121",20300,83435],["20251124",20000,60999],["20251125",19800,55353],["20251126",20900,76044],["20251127",20900,45408],["20251128",21800,101367],["20251201",22400,110303],["20251202",22450,53191],["20251203",22050,42433],["20251204",22200,81279],["20251205",21750,100100],["20251208",22700,178923],["20251209",22550,92005],["20251210",22150,89333],["20251211",22450,118972],["20251212",21600,230993],["20251215",20600,215849],["20251216",19750,206167],["20251217",19970,73614],["20251218",18890,175656],["20251219",19080,108463],["20251222",19100,96342],["20251223",18890,58703],["20251224",18970,74826],["20251226",18820,60861],["20251229",18400,108555],["20251230",17620,124816],["20260102",16770,181645],["20260105",17270,107064],["20260106",17430,104181],["20260107",16700,125071],["20260108",16340,99215],["20260109",17300,209759],["20260112",17340,96000],["20260113",17930,105048],["20260114",17170,102632],["20260115",17590,85395],["20260116",17840,139455],["20260119",18190,129248],["20260120",18450,182917],["20260121",17850,130438],["20260122",19140,315561],["20260123",19460,275336],["20260126",21150,400953],["20260127",21400,232663],["20260128",23100,499096],["20260129",23450,468394],["20260130",22850,299194],["20260202",21250,224894],["20260203",21250,201638],["20260204",21350,140457],["20260205",20500,136546],["20260206",19660,127040],["20260209",21300,151661],["20260210",20800,80443],["20260211",20600,69068],["20260212",21250,118514],["20260213",20450,94624],["20260219",21250,159359],["20260220",21100,66460],["20260223",20700,109785],["20260224",20750,95712],["20260225",21200,108110],["20260226",20850,186016],["20260227",20500,104199],["20260303",19100,235745],["20260304",15820,306926],["20260305",17970,225979],["20260306",19400,137239],["20260309",18410,115540],["20260310",18690,106068],["20260311",18310,110753],["20260312",18050,132491],["20260313",18100,73908],["20260316",17550,81147],["20260317",17770,84406],["20260318",17800,68424],["20260319",17300,83407],["20260320",17230,76128],["20260323",16540,91495],["20260324",16890,70399],["20260325",17510,83038],["20260326",17100,77963],["20260327",17330,67732],["20260330",17250,76844],["20260331",16950,90231],["20260401",17620,82349],["20260402",17300,157088],["20260403",17000,78140],["20260406",16940,57422],["20260407",17890,258440],["20260408",18200,117759],["20260409",17630,88740],["20260410",17700,48969],["20260413",17760,52642],["20260414",17780,87582],["20260415",18560,88092],["20260416",18510,89542],["20260417",18800,116837],["20260420",19150,102487],["20260421",20400,224258],["20260422",20800,161354],["20260423",20100,110891],["20260424",20550,74776],["20260427",20500,148516],["20260428",20200,116341],["20260429",20100,90090],["20260430",19280,133930],["20260504",19700,94307],["20260506",19340,94172],["20260507",18950,99188],["20260508",18560,91025],["20260511",17620,139962],["20260512",16730,157714],["20260513",16130,126390],["20260514",16570,94756],["20260515",15420,145469],["20260518",15050,96840],["20260519",14700,76865],["20260520",14020,73502],["20260521",13940,103843],["20260522",14830,101262],["20260526",14830,99841],["20260527",14030,94724],["20260528",14170,79643],["20260529",14050,67481],["20260601",13610,83047],["20260602",13140,135157],["20260604",12810,91422],["20260605",12150,128869],["20260608",10910,134592],["20260609",11810,106351],["20260610",11800,83091],["20260611",10870,1284710],["20260612",10560,228085],["20260615",11560,130150],["20260616",10910,145905],["20260617",11190,95066],["20260618",10400,95784],["20260619",10040,120696],["20260622",9550,72229],["20260623",8670,100916],["20260624",8440,96195],["20260625",8090,63929],["20260626",7470,115003],["20260629",9000,100161],["20260630",8670,93505],["20260701",8660,64506],["20260702",8050,54162],["20260703",7810,75176],["20260706",7980,48842],["20260707",7740,47623],["20260708",7190,57387],["20260709",7230,74681],["20260710",7470,50365],["20260713",7200,54145],["20260714",6980,77400],["20260715",7250,34748],["20260716",6920,40922],["20260720",6470,63132],["20260721",6510,47728],["20260722",6540,33661],["20260723",6970,34612],["20260724",6620,43853],["20260727",6780,44043],["20260728",6060,57472],["20260729",5540,77554],["20260730",5500,47744]],"detail_json":"https://aikstockdata.com/data/public/s/101360.json","page_url":"https://aikstockdata.com/s/101360.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."}}