{"schema_version":"1.0","@type":"Dataset","code":"086520","name_ko":"에코프로","name":"에코프로(086520) 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",47700,878043],["20250723",48000,520211],["20250724",48750,675847],["20250725",50800,2119639],["20250728",51900,1138592],["20250729",49900,721467],["20250730",51000,765856],["20250731",49300,963424],["20250801",47700,657619],["20250804",48000,326479],["20250805",52100,2182627],["20250806",51900,1360405],["20250807",51900,476041],["20250808",52000,488052],["20250811",54500,1430799],["20250812",57100,2793008],["20250813",57200,803481],["20250814",58600,924021],["20250818",56100,736504],["20250819",56500,612230],["20250820",55100,604280],["20250821",54300,546866],["20250822",53700,311691],["20250825",55200,441214],["20250826",55500,455783],["20250828",52500,731061],["20250829",50600,688283],["20250901",49900,369736],["20250902",50300,291163],["20250903",49900,250529],["20250904",50100,310131],["20250905",49800,304167],["20250908",49600,319023],["20250909",49600,332898],["20250910",49200,736840],["20250911",48600,781656],["20250912",49100,807056],["20250915",49500,762016],["20250916",49200,738049],["20250917",49750,455056],["20250918",50600,458044],["20250919",49750,449408],["20250922",49550,358570],["20250923",49650,374300],["20250924",48550,521001],["20250925",50100,526692],["20250926",48100,472959],["20250929",48400,315622],["20250930",47450,320641],["20251001",47200,333265],["20251002",47350,455731],["20251010",46550,591058],["20251013",48600,817657],["20251014",50400,1247871],["20251015",50600,439055],["20251016",57700,2693674],["20251017",73300,11077590],["20251020",77700,7848219],["20251021",75900,4655287],["20251022",87400,7354068],["20251023",81500,2106961],["20251024",88300,2405485],["20251027",93800,2529060],["20251028",97200,3167748],["20251029",93100,1769813],["20251030",89200,2829987],["20251031",88000,2076158],["20251103",94800,2687046],["20251104",95700,2905365],["20251105",92800,6536141],["20251106",93200,5661883],["20251107",87200,3748283],["20251110",87900,4222485],["20251111",94100,12469599],["20251112",93600,2934215],["20251113",94700,3328565],["20251114",89900,2562326],["20251117",88200,2118696],["20251118",81600,3490767],["20251119",79300,2668789],["20251120",83100,2748517],["20251121",78800,1613229],["20251124",75300,2486630],["20251125",75200,1687724],["20251126",83500,3702745],["20251127",81900,1946496],["20251128",84500,2316467],["20251201",93000,8010476],["20251202",94100,4631955],["20251203",93400,2377262],["20251204",91500,2051894],["20251205",96900,8523311],["20251208",117500,19608074],["20251209",117800,7636333],["20251210",116800,5816960],["20251211",112800,4019192],["20251212",111400,4218295],["20251215",110200,2409445],["20251216",101300,3953462],["20251217",103300,3654517],["20251218",98400,2739251],["20251219",96800,5129836],["20251222",98000,2277043],["20251223",97300,1487391],["20251224",97300,1784169],["20251226",97000,2388776],["20251229",96900,2671495],["20251230",90800,2856805],["20260102",88300,1792900],["20260105",89900,1813119],["20260106",93200,1874200],["20260107",92500,1261733],["20260108",91600,1071272],["20260109",88000,1595043],["20260112",93800,3085608],["20260113",97300,1930443],["20260114",94200,1228861],["20260115",94700,1164784],["20260116",92600,1150134],["20260119",95000,1854083],["20260120",98300,3536949],["20260121",95100,1690839],["20260122",105000,6816773],["20260123",105900,3553071],["20260126",130200,14466132],["20260127",138400,11468680],["20260128",168600,16902593],["20260129",172000,9935241],["20260130",162500,4558463],["20260202",162500,7627888],["20260203",169800,3998633],["20260204",175800,5710647],["20260205",167500,3473833],["20260206",155800,3372413],["20260209",159300,3691114],["20260210",156000,1951145],["20260211",152500,1350060],["20260212",155500,1913737],["20260213",150400,1574395],["20260219",172300,6082106],["20260220",171300,2255550],["20260223",169300,3460369],["20260224",169900,2166422],["20260225",175200,2708728],["20260226",184200,5750749],["20260227",185000,2792329],["20260303",164000,5198938],["20260304",133800,5066264],["20260305",160800,4321845],["20260306",170000,3744596],["20260309",163800,2602659],["20260310",164500,2767637],["20260311",161600,1729110],["20260312",158000,1450674],["20260313",150500,1443712],["20260316",145900,1435565],["20260317",149300,1146086],["20260318",154000,955316],["20260319",151100,925314],["20260320",150900,828725],["20260323",139600,1089923],["20260324",149000,1448601],["20260325",151300,975936],["20260326",146000,853927],["20260327",149000,1463855],["20260330",146700,969231],["20260331",139500,1534387],["20260401",149100,969151],["20260402",142400,1867870],["20260403",141500,827157],["20260406",143000,955482],["20260407",144800,1853180],["20260408",153100,1297197],["20260409",148900,1109507],["20260410",146400,938905],["20260413",143700,822112],["20260414",144200,597615],["20260415",147900,1177460],["20260416",149200,675684],["20260417",151900,1208127],["20260420",155600,2101951],["20260421",163700,2443999],["20260422",164300,1874518],["20260423",157200,1550258],["20260424",156600,1045704],["20260427",156400,934570],["20260428",161500,1907246],["20260429",159900,1129287],["20260430",152900,1215563],["20260504",155800,959614],["20260506",162800,1946755],["20260507",159700,1806206],["20260508",155000,1376571],["20260511",146400,1506499],["20260512",139700,2050230],["20260513",135000,1299726],["20260514",142300,1252745],["20260515",129200,1869135],["20260518",126800,1397434],["20260519",121600,1137823],["20260520",118700,1164989],["20260521",129800,1210017],["20260522",146500,3727417],["20260526",147000,1956359],["20260527",142900,2172329],["20260528",144700,1653123],["20260529",139000,1982448],["20260601",130400,1582703],["20260602",127600,2079570],["20260604",128800,1370143],["20260605",118500,1023316],["20260608",105200,1221353],["20260609",107400,1488377],["20260610",105900,1058982],["20260611",108800,1638369],["20260612",115700,1267139],["20260615",124000,775428],["20260616",122600,649749],["20260617",122800,549734],["20260618",117500,866170],["20260619",116000,1237383],["20260622",114500,875765],["20260623",103000,1018580],["20260624",107700,1067405],["20260625",102000,959060],["20260626",95400,1474372],["20260629",118000,2874885],["20260630",106600,2370046],["20260701",93000,2984143],["20260702",86900,1429240],["20260703",87300,1788187],["20260706",85500,836954],["20260707",84400,1127805],["20260708",78000,1302271],["20260709",79400,1498348],["20260710",85800,1222422],["20260713",83600,1213950],["20260714",79100,1094235],["20260715",86400,1216531],["20260716",80000,772824],["20260720",73500,747228],["20260721",75200,785671],["20260722",77100,750086],["20260723",84300,934759],["20260724",78100,580124],["20260727",80600,619255],["20260728",72700,658093],["20260729",67400,1339610],["20260730",70600,1586054]],"detail_json":"https://aikstockdata.com/data/public/s/086520.json","page_url":"https://aikstockdata.com/s/086520.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."}}