{"schema_version":"1.0","@type":"Dataset","code":"038110","name_ko":"에코플라스틱","name":"에코플라스틱(038110) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3780,1093310],["20250723",4000,12120304],["20250724",3880,1795573],["20250725",3800,1009263],["20250728",3660,980174],["20250729",3630,516399],["20250730",3680,1344763],["20250731",3575,1118389],["20250801",3530,2780196],["20250804",3625,1591653],["20250805",3635,630808],["20250806",3685,670840],["20250807",3635,1276032],["20250808",3610,394894],["20250811",3695,474946],["20250812",3620,262007],["20250813",3665,318444],["20250814",3655,285289],["20250818",3595,335086],["20250819",3535,297759],["20250820",3490,368517],["20250821",3530,1175249],["20250822",3505,353818],["20250825",3470,413731],["20250826",3410,284699],["20250827",3405,168840],["20250828",3400,130454],["20250829",3405,190428],["20250901",3375,223139],["20250902",3390,239697],["20250903",3475,354931],["20250904",3500,855699],["20250905",3485,459583],["20250908",3515,269031],["20250909",3470,501704],["20250910",3585,543206],["20250911",3610,364638],["20250912",3545,366713],["20250915",3505,214554],["20250916",3435,459767],["20250917",3415,176843],["20250918",3420,172724],["20250919",3380,202043],["20250922",3360,164705],["20250923",3355,171991],["20250924",3315,170724],["20250925",3315,116218],["20250926",3200,271562],["20250929",3280,302869],["20250930",3175,176600],["20251001",3140,120581],["20251002",3165,242347],["20251010",3115,268067],["20251013",3105,201251],["20251014",3155,309245],["20251015",3220,180245],["20251016",3285,747296],["20251017",3305,409774],["20251020",3335,195995],["20251021",3380,530328],["20251022",3425,293370],["20251023",3315,308872],["20251024",3330,286081],["20251027",3300,274165],["20251028",3275,166447],["20251029",3245,339433],["20251030",3170,733464],["20251031",3235,342591],["20251103",3150,549647],["20251104",3065,339956],["20251105",3015,390547],["20251106",3010,215573],["20251107",2925,258799],["20251110",3090,268184],["20251111",3080,149955],["20251112",3165,212732],["20251113",3255,12177699],["20251114",3160,4641035],["20251117",3060,681380],["20251118",2945,467286],["20251119",2985,887480],["20251120",3080,224581],["20251121",2985,219842],["20251124",2990,275725],["20251125",2960,358120],["20251126",3065,198898],["20251127",3025,180951],["20251128",3070,293303],["20251201",3030,199500],["20251202",3100,560468],["20251203",3160,441184],["20251204",3165,202537],["20251205",3180,226643],["20251208",3150,204566],["20251209",3130,945811],["20251210",3070,217221],["20251211",3115,236755],["20251212",3160,285105],["20251215",3110,253489],["20251216",3065,323756],["20251217",3070,232558],["20251218",3000,202387],["20251219",3015,116125],["20251222",3110,271616],["20251223",3010,217792],["20251224",2990,146832],["20251226",2985,174810],["20251229",3100,4037866],["20251230",3060,351351],["20260102",3105,246988],["20260105",3075,307140],["20260106",3030,393935],["20260107",3075,1170423],["20260108",3010,309288],["20260109",3100,329696],["20260112",3110,439803],["20260113",3165,574528],["20260114",3220,1074575],["20260115",3200,385180],["20260116",3290,3082442],["20260119",3345,1018321],["20260120",3315,773178],["20260121",3360,847839],["20260122",3345,709842],["20260123",3330,598846],["20260126",3380,829070],["20260127",3265,614578],["20260128",3245,646380],["20260129",3280,662816],["20260130",3190,417552],["20260202",3105,453606],["20260203",3200,548360],["20260204",3355,928379],["20260205",3270,497054],["20260206",3300,863541],["20260209",3300,483046],["20260210",3350,536830],["20260211",3405,1040500],["20260212",3440,1035289],["20260213",3400,437778],["20260219",3465,673774],["20260220",3440,779854],["20260223",3435,654240],["20260224",3430,455658],["20260225",3480,1282488],["20260226",3420,596650],["20260227",3380,626851],["20260303",3130,670801],["20260304",2660,1027426],["20260305",2895,499961],["20260306",2985,874717],["20260309",2860,517136],["20260310",2900,300600],["20260311",2960,309249],["20260312",2915,231515],["20260313",2900,193586],["20260316",2900,185517],["20260317",2930,351180],["20260318",3015,4871649],["20260319",2955,938768],["20260320",3010,580624],["20260323",3910,30794833],["20260324",3600,56264151],["20260325",3495,18899138],["20260326",4230,66194030],["20260327",4085,69834976],["20260330",4300,41043778],["20260331",3710,10436413],["20260401",3695,7100003],["20260402",3975,45001085],["20260403",3875,9186061],["20260406",4020,30622025],["20260407",4000,21456078],["20260408",3510,7213536],["20260409",3730,24962570],["20260410",3760,4237086],["20260413",3915,8959344],["20260414",4000,32553756],["20260415",3900,4114516],["20260416",3755,3089010],["20260417",3680,1954915],["20260420",3670,2253443],["20260421",3575,1772607],["20260422",3630,3384970],["20260423",3670,10488307],["20260424",3660,1912825],["20260427",3605,1155253],["20260428",3660,1706882],["20260429",3740,2298408],["20260430",3680,9750869],["20260504",3630,1411699],["20260506",3475,1776340],["20260507",3335,1382218],["20260508",3265,943652],["20260511",3200,765968],["20260512",3235,2206829],["20260513",3130,1057210],["20260514",3110,550496],["20260515",2995,877562],["20260518",2990,512711],["20260519",2890,588201],["20260520",2770,565442],["20260521",2895,415410],["20260522",2910,367897],["20260526",2865,446583],["20260527",2780,594311],["20260528",2720,826827],["20260529",2640,590696],["20260601",2550,704940],["20260602",2470,543096],["20260604",2430,333741],["20260605",2370,380837],["20260608",2220,639698],["20260609",2270,446058],["20260610",2210,603274],["20260611",2280,1058177],["20260612",2290,474666],["20260615",2310,233661],["20260616",2360,235936],["20260617",2320,257361],["20260618",2240,221126],["20260619",2175,412311],["20260622",2130,257157],["20260623",2030,411333],["20260624",2040,242904],["20260625",1947,450437],["20260626",1886,386999],["20260629",2035,269590],["20260630",1980,222249],["20260701",2030,197665],["20260702",1979,170994],["20260703",2030,166067],["20260706",2015,125360],["20260707",1981,226157],["20260708",2005,2286503],["20260709",1981,678963],["20260710",2020,303529],["20260713",1941,363314],["20260714",1931,230739],["20260715",1975,168859],["20260716",1960,165856],["20260720",1990,1982277],["20260721",1923,499153],["20260722",1934,218370],["20260723",2020,297807],["20260724",2015,2831196],["20260727",1946,603632],["20260728",1846,363360],["20260729",1775,438327],["20260730",1767,246912]],"detail_json":"https://aikstockdata.com/data/public/s/038110.json","page_url":"https://aikstockdata.com/s/038110.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."}}