{"schema_version":"1.0","@type":"Dataset","code":"448280","name_ko":"에코아이","name":"에코아이(448280) 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",13600,74003],["20250723",13690,137766],["20250724",13810,78796],["20250725",14600,229352],["20250728",14200,55824],["20250729",14190,47650],["20250730",14580,92436],["20250731",14990,141654],["20250801",13930,108999],["20250804",14450,88915],["20250805",15240,229728],["20250806",15350,60533],["20250807",15200,37849],["20250808",14950,35974],["20250811",15110,49845],["20250812",14170,141666],["20250813",14170,42715],["20250814",13760,68802],["20250818",13760,104061],["20250819",13370,35011],["20250820",12970,90339],["20250821",12780,43341],["20250822",13070,45745],["20250825",13180,27292],["20250826",13270,14162],["20250828",13900,21463],["20250829",13430,25723],["20250901",13650,50178],["20250902",13520,37107],["20250903",13480,48485],["20250904",14860,268403],["20250905",14620,47310],["20250908",15000,43175],["20250909",14570,50239],["20250910",14150,41320],["20250911",14850,79670],["20250912",15490,252854],["20250915",15260,79135],["20250916",14820,118839],["20250917",13900,172207],["20250918",14210,46430],["20250919",14180,28689],["20250922",14090,23465],["20250923",14550,67987],["20250924",14900,133937],["20250925",14260,80891],["20250926",14050,30411],["20250929",13640,59958],["20250930",13520,87308],["20251001",13050,113719],["20251002",12890,39427],["20251010",13130,28557],["20251013",12600,73732],["20251014",12350,88603],["20251015",12370,60038],["20251016",12040,89845],["20251017",12070,71948],["20251020",11480,93986],["20251021",11190,83433],["20251023",11330,25069],["20251024",11710,35967],["20251027",11660,27805],["20251028",11870,24515],["20251029",11490,25031],["20251030",11330,24608],["20251031",11000,59206],["20251103",11070,50879],["20251104",11350,41916],["20251105",11090,35115],["20251106",11110,21813],["20251107",11030,20301],["20251110",11490,977492],["20251111",11100,176057],["20251112",10990,103270],["20251113",10990,68255],["20251114",11000,41704],["20251117",10970,38707],["20251118",10500,36642],["20251119",10410,31627],["20251120",10750,16681],["20251121",10470,30224],["20251124",10880,24965],["20251125",11330,43397],["20251126",12150,92450],["20251128",12320,29129],["20251201",12310,30926],["20251202",12050,33865],["20251203",12480,77649],["20251204",12430,85984],["20251205",12950,136328],["20251208",12890,48404],["20251209",12650,35781],["20251210",12150,38462],["20251211",12040,38013],["20251212",11820,36221],["20251215",11270,88194],["20251216",11230,37111],["20251217",11230,32812],["20251218",10950,59612],["20251219",11130,31289],["20251222",11080,101138],["20251223",10930,61430],["20251224",11160,26118],["20251226",11150,25508],["20251229",11180,29072],["20251230",11550,60688],["20260102",11570,38593],["20260105",10970,91282],["20260106",10790,68600],["20260107",10490,98316],["20260108",10210,44167],["20260109",10070,45018],["20260112",10000,74045],["20260113",10090,26578],["20260114",10000,47844],["20260115",10110,30424],["20260116",10020,34481],["20260119",9940,34900],["20260120",10070,40074],["20260121",9610,86637],["20260122",9910,53270],["20260123",9970,62037],["20260126",10910,150056],["20260127",10970,37166],["20260128",11190,46914],["20260129",11390,64912],["20260130",10960,47164],["20260202",10470,40634],["20260203",10600,40775],["20260204",10630,29124],["20260205",10400,40380],["20260206",10050,32642],["20260209",10300,18154],["20260210",10360,17872],["20260211",10190,16576],["20260212",10250,15489],["20260213",10360,25326],["20260219",10150,48456],["20260220",10130,21462],["20260223",11000,82903],["20260224",11210,55411],["20260225",11890,102003],["20260226",11360,61395],["20260227",11700,77179],["20260303",11240,79893],["20260304",9720,84816],["20260305",10610,26769],["20260306",10950,31011],["20260309",10330,19849],["20260310",10680,24691],["20260311",10850,25114],["20260312",11520,62508],["20260313",11760,25488],["20260316",12120,53179],["20260317",13260,215220],["20260318",13060,126994],["20260319",12770,88023],["20260320",13230,77717],["20260323",12090,47551],["20260324",12170,25267],["20260325",12160,39153],["20260326",11920,21367],["20260327",11920,21147],["20260330",11360,34985],["20260331",11400,21573],["20260401",11370,30233],["20260402",11220,49810],["20260403",11480,18282],["20260406",11380,17152],["20260407",11230,14812],["20260408",11150,245841],["20260409",11220,28398],["20260410",11040,56345],["20260413",10960,20339],["20260414",10860,46055],["20260415",10680,68567],["20260416",10900,33373],["20260417",11080,49823],["20260420",11170,110119],["20260421",10820,90630],["20260422",10640,37845],["20260423",11240,162847],["20260424",12330,747278],["20260427",12530,142892],["20260428",12200,93964],["20260429",12230,81738],["20260430",12540,226814],["20260504",12390,113032],["20260506",12720,135248],["20260507",12320,66350],["20260508",11720,108210],["20260511",11030,99226],["20260512",10710,71647],["20260513",11100,35814],["20260514",11340,58222],["20260515",11280,54014],["20260518",11490,68015],["20260519",11750,55527],["20260520",11190,38533],["20260521",11430,18524],["20260522",11670,33089],["20260526",11340,31825],["20260527",11180,62900],["20260528",10960,56287],["20260529",10960,38207],["20260601",10320,101921],["20260602",10330,50624],["20260604",10010,20473],["20260605",9860,59864],["20260608",8810,59435],["20260609",9130,71600],["20260610",8830,30777],["20260611",8700,20042],["20260612",8930,25458],["20260615",8790,40490],["20260616",9150,22901],["20260617",9020,25235],["20260618",8320,68764],["20260619",8000,70723],["20260622",7360,43261],["20260623",6850,26370],["20260624",7100,27583],["20260625",7140,33877],["20260626",6520,30092],["20260629",7100,14850],["20260630",7130,26302],["20260701",6910,33819],["20260702",6950,27960],["20260703",6980,25192],["20260706",7050,9902],["20260707",6880,7827],["20260708",6880,18491],["20260709",6640,17045],["20260710",7080,9325],["20260713",7070,14449],["20260714",7120,40262],["20260715",8010,40379],["20260716",7580,14476],["20260720",6750,58156],["20260721",6900,13077],["20260722",6730,20440],["20260723",7250,12107],["20260724",7260,8879],["20260727",7050,10904],["20260728",6790,14449],["20260729",6300,29098],["20260730",6330,18890]],"detail_json":"https://aikstockdata.com/data/public/s/448280.json","page_url":"https://aikstockdata.com/s/448280.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."}}