{"schema_version":"1.0","@type":"Dataset","code":"382800","name_ko":"지앤비에스 에코","name":"지앤비에스 에코(382800) 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",3610,96844],["20250723",3640,195558],["20250724",3575,134489],["20250725",3590,92719],["20250728",3500,90478],["20250729",3565,47038],["20250730",3530,47376],["20250731",3600,70425],["20250801",3390,178810],["20250804",3380,66522],["20250805",3405,74823],["20250806",3425,83858],["20250807",3470,84813],["20250808",3470,63112],["20250811",3450,66571],["20250812",3500,93537],["20250813",3530,74039],["20250814",3500,86923],["20250818",3425,92894],["20250819",3350,86704],["20250820",3240,146211],["20250821",3235,40820],["20250822",3220,68818],["20250825",3235,69311],["20250826",3115,156072],["20250828",3090,171836],["20250829",3090,64139],["20250901",3040,103887],["20250902",3020,115960],["20250903",3015,34883],["20250904",3160,94761],["20250905",3125,49277],["20250908",3185,74091],["20250909",3200,94188],["20250910",3195,50234],["20250911",3150,76227],["20250912",3210,95528],["20250915",3265,131346],["20250916",3240,102073],["20250917",3195,51382],["20250918",3275,140872],["20250919",3275,55287],["20250922",3220,76244],["20250923",3130,86495],["20250924",3190,85822],["20250925",3165,38053],["20250926",3045,167263],["20250929",3055,45559],["20250930",3040,53708],["20251001",3135,65615],["20251002",3365,280725],["20251010",3500,317227],["20251013",3395,107156],["20251014",3255,188838],["20251015",3310,101731],["20251016",3225,126353],["20251017",3110,178463],["20251020",3165,114077],["20251021",3090,133515],["20251023",3060,66076],["20251024",3070,81232],["20251027",2980,224217],["20251028",2965,112205],["20251029",3000,108020],["20251030",2895,121163],["20251031",2900,72674],["20251103",2945,114440],["20251104",2925,80193],["20251105",2840,201987],["20251106",2810,82850],["20251107",2745,152869],["20251110",2810,54927],["20251111",2805,61186],["20251112",2890,58223],["20251113",2900,55677],["20251114",2805,57038],["20251117",2795,41221],["20251118",2635,135055],["20251119",2655,94889],["20251120",2710,42683],["20251121",2665,75970],["20251124",2710,36536],["20251125",2660,48258],["20251126",2725,71531],["20251128",2775,136029],["20251201",2770,72118],["20251202",2805,52303],["20251203",2855,56136],["20251204",2860,38104],["20251205",2880,39909],["20251208",2880,43129],["20251209",2875,39991],["20251210",2845,44279],["20251211",2770,83795],["20251212",2770,45073],["20251215",2705,80297],["20251216",2620,130480],["20251217",2610,69157],["20251218",2600,87392],["20251219",2670,100631],["20251222",2735,99493],["20251223",2760,71763],["20251224",2800,74531],["20251226",2810,81255],["20251229",2835,61008],["20251230",2830,108226],["20260102",2815,114333],["20260105",2930,170746],["20260106",3000,170444],["20260107",3055,211847],["20260108",2960,158275],["20260109",2925,97939],["20260112",2990,80714],["20260113",3000,85833],["20260114",3015,141026],["20260115",2915,150539],["20260116",2860,105549],["20260119",2935,126638],["20260120",2940,95936],["20260121",2850,130688],["20260122",3040,320794],["20260123",3135,226571],["20260126",3260,261152],["20260127",3275,151577],["20260128",3380,280480],["20260129",3300,528187],["20260130",3290,236515],["20260202",3135,227888],["20260203",3285,146457],["20260204",3745,4252772],["20260205",3470,1120080],["20260206",3845,4646521],["20260209",3860,947734],["20260210",3800,539267],["20260211",3745,397527],["20260212",3725,351715],["20260213",3880,557434],["20260219",3865,559839],["20260220",3755,376807],["20260223",4015,597801],["20260224",4225,940823],["20260225",4155,368392],["20260226",3925,529952],["20260227",3890,266616],["20260303",3725,385443],["20260304",3365,579208],["20260305",3615,303071],["20260306",3685,250653],["20260309",3465,199256],["20260310",3595,180114],["20260311",3530,176516],["20260312",3620,189379],["20260313",3590,303597],["20260316",4485,4656849],["20260317",4300,2616107],["20260318",4425,889642],["20260319",4320,876654],["20260320",4680,2246341],["20260323",4400,1655600],["20260324",4695,1121382],["20260325",5030,1593276],["20260326",5030,1573528],["20260327",5470,2001403],["20260330",5620,2002484],["20260331",5880,2271779],["20260401",6000,2594914],["20260402",6130,2339604],["20260403",5770,1394229],["20260406",5480,1038384],["20260407",5340,1015347],["20260408",5820,1259989],["20260409",6030,1104708],["20260410",7090,2992391],["20260413",7580,1525627],["20260414",7650,1032328],["20260415",7350,1073914],["20260416",7410,1597495],["20260417",7260,1005459],["20260420",7190,1050322],["20260421",7140,1205416],["20260422",7440,1056517],["20260423",7190,761484],["20260424",8450,5055257],["20260427",7850,1521793],["20260428",7920,1955102],["20260429",8860,9990741],["20260430",9090,4086296],["20260504",8800,2702589],["20260506",9000,1976797],["20260507",8600,1087621],["20260508",8390,2258351],["20260511",8370,1385240],["20260512",9010,3037120],["20260513",8970,1477398],["20260514",8870,880497],["20260515",9080,3500741],["20260518",8700,1295486],["20260519",8700,926647],["20260520",8400,770470],["20260521",8320,1605742],["20260522",9180,1847236],["20260526",8860,946309],["20260527",8000,1187356],["20260528",7650,1552359],["20260529",7460,899719],["20260601",7090,1023158],["20260602",6980,1180453],["20260604",6860,582683],["20260605",6390,716989],["20260608",6530,1268367],["20260609",6770,2845761],["20260610",5950,984504],["20260611",6200,583697],["20260612",6300,489487],["20260615",6290,399691],["20260616",6460,699991],["20260617",6370,365725],["20260618",6200,479215],["20260619",5760,859953],["20260622",5760,346053],["20260623",5200,496936],["20260624",5160,584621],["20260625",4895,365118],["20260626",4540,487612],["20260629",5020,473161],["20260630",4880,379098],["20260701",5080,448360],["20260702",4855,404218],["20260703",4965,410551],["20260706",4855,199530],["20260707",4540,304127],["20260708",4430,298165],["20260709",4440,136656],["20260710",4795,365152],["20260713",4280,318765],["20260714",4135,361673],["20260715",4445,237176],["20260716",4185,127575],["20260720",4045,222920],["20260721",4005,318342],["20260722",4040,184649],["20260723",4295,246200],["20260724",4115,274753],["20260727",4145,115287],["20260728",3810,319353],["20260729",3575,426743],["20260730",3640,324301]],"detail_json":"https://aikstockdata.com/data/public/s/382800.json","page_url":"https://aikstockdata.com/s/382800.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."}}