{"schema_version":"1.0","@type":"Dataset","code":"126600","name_ko":"BGF에코머티리얼즈","name":"BGF에코머티리얼즈(126600) 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",3130,40511],["20250723",3125,37572],["20250724",3080,56707],["20250725",3075,35111],["20250728",3035,47222],["20250729",3045,74280],["20250730",3075,34329],["20250731",3100,48960],["20250801",2955,173381],["20250804",2985,48598],["20250805",2990,44366],["20250806",3020,14931],["20250807",3070,86189],["20250808",3060,27380],["20250811",3195,218897],["20250812",3210,192046],["20250813",3220,81940],["20250814",3135,84863],["20250818",3045,95435],["20250819",3045,49543],["20250820",3015,69142],["20250821",3020,26720],["20250822",3010,30937],["20250825",3015,35180],["20250826",2985,28695],["20250828",3000,17512],["20250829",2975,36988],["20250901",2940,49743],["20250902",2945,16758],["20250903",2940,5880],["20250904",2970,19749],["20250905",2950,19803],["20250908",2965,21230],["20250909",2960,42731],["20250910",2955,42515],["20250911",2940,23793],["20250912",2955,34807],["20250915",2990,69530],["20250916",2980,47963],["20250917",2980,24439],["20250918",3020,47841],["20250919",3030,76717],["20250922",3035,84994],["20250923",3005,31751],["20250924",2940,57477],["20250925",2940,46069],["20250926",2900,63065],["20250929",2920,49911],["20250930",2895,28285],["20251001",2930,25694],["20251002",2930,50266],["20251010",2875,70440],["20251013",2850,99009],["20251014",2850,53960],["20251015",2905,74284],["20251016",2895,65491],["20251017",2895,69188],["20251020",2910,85432],["20251021",2910,60410],["20251022",2910,29936],["20251023",2850,72009],["20251024",2905,76337],["20251027",2940,121454],["20251028",2950,107826],["20251029",2935,64309],["20251030",2895,53890],["20251031",2860,92132],["20251103",2795,142901],["20251104",2765,101579],["20251105",2770,115408],["20251106",2795,51348],["20251107",2770,135520],["20251110",2790,36693],["20251111",2780,69585],["20251112",2890,87895],["20251113",3050,216446],["20251114",3045,142959],["20251117",3040,97132],["20251118",2975,62342],["20251119",3025,84293],["20251120",3035,35927],["20251121",3000,48127],["20251124",3010,64249],["20251125",2990,36018],["20251126",3110,101885],["20251127",3215,277122],["20251128",3375,249729],["20251201",3365,91720],["20251202",3325,107513],["20251203",3380,139710],["20251204",3445,109089],["20251205",3365,90111],["20251208",3585,279217],["20251209",3615,123922],["20251210",3520,184279],["20251211",3605,192967],["20251212",3650,107375],["20251215",3680,79185],["20251216",3720,253469],["20251217",3695,162803],["20251218",3700,131832],["20251219",3900,320541],["20251222",3855,101587],["20251223",3880,129172],["20251224",3850,96699],["20251226",3690,185171],["20251229",3630,98104],["20251230",3660,56844],["20260102",3600,105292],["20260105",3725,109687],["20260106",3630,52428],["20260107",3695,95074],["20260108",3745,78336],["20260109",3920,135595],["20260112",3935,103694],["20260113",4020,195687],["20260114",3990,190080],["20260115",3950,111249],["20260116",4145,279843],["20260119",4290,215251],["20260120",4315,305076],["20260121",4140,134305],["20260122",4020,121950],["20260123",4020,101605],["20260126",4085,101446],["20260127",4055,120698],["20260128",4000,91430],["20260129",4040,114411],["20260130",4220,241807],["20260202",3965,171267],["20260203",4065,82479],["20260204",4185,142147],["20260205",4025,94943],["20260206",3965,110788],["20260209",4000,107296],["20260210",4115,132208],["20260211",4000,89264],["20260212",3925,66237],["20260213",3855,93546],["20260219",3850,129100],["20260220",3855,80537],["20260223",3895,76618],["20260224",3950,102212],["20260225",3970,117456],["20260226",3860,125414],["20260227",4005,188697],["20260303",3850,132170],["20260304",3375,340949],["20260305",3700,194230],["20260306",3690,61608],["20260309",3510,127751],["20260310",3665,112201],["20260311",3600,86350],["20260312",3590,66435],["20260313",3655,133269],["20260316",3610,63324],["20260317",3625,43151],["20260318",3570,103647],["20260319",3470,127458],["20260320",3590,66284],["20260323",3535,71129],["20260324",3580,63686],["20260325",3680,106823],["20260326",3580,116964],["20260327",3865,885309],["20260330",5020,9131595],["20260331",4700,23387835],["20260401",4790,3901538],["20260402",4345,6654918],["20260403",4410,1101121],["20260406",4175,3867040],["20260407",4005,1172469],["20260408",4160,797774],["20260409",4010,521614],["20260410",4130,334507],["20260413",4200,463660],["20260414",4370,749440],["20260415",4330,570110],["20260416",4335,464923],["20260417",4285,307226],["20260420",4185,292819],["20260421",4080,363546],["20260422",4080,228100],["20260423",4280,936525],["20260424",4325,376328],["20260427",4185,417372],["20260428",4240,275882],["20260429",4215,185395],["20260430",4210,225134],["20260504",4250,712519],["20260506",4195,384897],["20260507",4100,362373],["20260508",4010,210665],["20260511",3900,288807],["20260512",3810,360356],["20260513",3715,207689],["20260514",3880,6941834],["20260515",4035,2945894],["20260518",3865,544415],["20260519",3630,430716],["20260520",3525,261449],["20260521",3675,219196],["20260522",3740,152014],["20260526",3770,231516],["20260527",3645,210301],["20260528",3580,241069],["20260529",3490,198125],["20260601",3355,295550],["20260602",3285,338849],["20260604",3285,146469],["20260605",3135,144233],["20260608",2910,194342],["20260609",3030,164943],["20260610",3065,123228],["20260611",3040,66093],["20260612",3175,112635],["20260615",3170,87122],["20260616",3245,89120],["20260617",3340,139486],["20260618",3205,120068],["20260619",3115,100051],["20260622",3025,93163],["20260623",2840,125368],["20260624",2955,128152],["20260625",2895,96923],["20260626",2805,142684],["20260629",3035,130641],["20260630",2935,87860],["20260701",3060,130797],["20260702",2995,112988],["20260703",3055,60361],["20260706",3055,67360],["20260707",2990,58236],["20260708",2925,109994],["20260709",2860,81123],["20260710",3055,76556],["20260713",2990,67537],["20260714",2875,254483],["20260715",2930,45250],["20260716",2870,35907],["20260720",2765,65946],["20260721",2810,82042],["20260722",2820,54664],["20260723",2910,54394],["20260724",2880,63341],["20260727",2875,40248],["20260728",2705,105564],["20260729",2615,136484],["20260730",2580,149214]],"detail_json":"https://aikstockdata.com/data/public/s/126600.json","page_url":"https://aikstockdata.com/s/126600.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."}}