{"schema_version":"1.0","@type":"Dataset","code":"247540","name_ko":"에코프로비엠","name":"에코프로비엠(247540) 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",109100,410295],["20250723",109300,292522],["20250724",112000,496446],["20250725",114600,614152],["20250728",114700,405846],["20250729",110000,494643],["20250730",114400,541331],["20250731",111100,524364],["20250801",107300,331420],["20250804",108000,217537],["20250805",124500,3163401],["20250806",125900,2110564],["20250807",124800,548978],["20250808",124100,321435],["20250811",134000,1192273],["20250812",134800,1510267],["20250813",136500,595557],["20250814",138800,759639],["20250818",131300,485229],["20250819",131900,528073],["20250820",130200,368863],["20250821",129800,248196],["20250822",128200,253136],["20250825",131800,321228],["20250826",130800,218519],["20250828",126700,379462],["20250829",121200,506765],["20250901",119900,228363],["20250902",119700,327687],["20250903",118300,213903],["20250904",117900,288275],["20250905",116600,208701],["20250908",116400,289078],["20250909",117900,236821],["20250910",115800,559560],["20250911",116900,434865],["20250912",119000,352031],["20250915",121000,379217],["20250916",122300,335758],["20250917",121700,355734],["20250918",122900,309243],["20250919",118800,468717],["20250922",118100,281523],["20250923",118700,289084],["20250924",115200,348084],["20250925",120400,603613],["20250926",115100,326714],["20250929",115400,253388],["20250930",113000,277604],["20251001",112600,205555],["20251002",116300,442617],["20251010",112300,438108],["20251013",117800,658396],["20251014",123700,890874],["20251015",125200,443808],["20251016",143000,1962739],["20251017",161000,4990047],["20251020",160300,1505696],["20251021",159800,1310912],["20251023",159400,650815],["20251024",172600,1653548],["20251027",172900,5785264],["20251028",174100,838564],["20251029",171700,527687],["20251030",162600,893321],["20251031",160000,695197],["20251103",164900,531734],["20251104",161800,725702],["20251105",157900,688684],["20251106",158000,429277],["20251107",151100,488367],["20251110",153800,328529],["20251111",153600,561388],["20251112",155300,316121],["20251113",160000,578111],["20251114",150600,370728],["20251117",154400,337973],["20251118",145000,390511],["20251119",143500,412954],["20251120",145200,245476],["20251121",138200,288050],["20251124",138500,483265],["20251125",137400,218794],["20251126",150000,509226],["20251128",149900,379604],["20251201",158900,937384],["20251202",159200,351622],["20251203",156900,230829],["20251204",157900,387314],["20251205",159700,442403],["20251208",173300,1641004],["20251209",182100,2222927],["20251210",179500,674670],["20251211",173800,854760],["20251212",176000,392230],["20251215",179700,536214],["20251216",165500,853073],["20251217",165800,410948],["20251218",154200,539839],["20251219",155000,762795],["20251222",158900,333968],["20251223",158000,245633],["20251224",157700,249357],["20251226",156300,269772],["20251229",156300,286734],["20251230",146600,560716],["20260102",141700,462810],["20260105",145800,551111],["20260106",148400,383139],["20260107",146800,351759],["20260108",146300,634042],["20260109",141900,340906],["20260112",151300,621211],["20260113",155700,384550],["20260114",149900,348414],["20260115",150600,345964],["20260116",145800,365913],["20260119",154200,568539],["20260120",160100,863013],["20260121",160100,701320],["20260122",172400,1614324],["20260123",174300,1003581],["20260126",209000,4265569],["20260127",213500,1805235],["20260128",229000,2870049],["20260129",246000,3368789],["20260130",232000,2288279],["20260202",214500,1896374],["20260203",219000,1076313],["20260204",222500,1082553],["20260205",211500,974505],["20260206",198200,1121283],["20260209",206500,899864],["20260210",202000,447491],["20260211",200000,369839],["20260212",207000,575581],["20260213",196100,817275],["20260219",214000,1095763],["20260220",214000,416915],["20260223",209500,557503],["20260224",213500,472468],["20260225",216000,556738],["20260226",219500,855441],["20260227",221500,786277],["20260303",199500,884982],["20260304",165600,1517050],["20260305",195400,1237046],["20260306",202500,655517],["20260309",202500,907354],["20260310",203000,653625],["20260311",197500,507330],["20260312",197700,683785],["20260313",191300,747253],["20260316",187400,605477],["20260317",193500,476351],["20260318",196500,324967],["20260319",189700,439588],["20260320",191900,410787],["20260323",179100,461538],["20260324",193000,615748],["20260325",203000,505161],["20260326",198900,374921],["20260327",202500,499114],["20260330",203500,404454],["20260331",192200,603090],["20260401",202000,410700],["20260402",196900,728719],["20260403",192600,470485],["20260406",199900,579226],["20260407",201500,542160],["20260408",208500,585119],["20260409",206000,574238],["20260410",201500,267837],["20260413",199000,286581],["20260414",197800,306781],["20260415",202500,370153],["20260416",205000,351483],["20260417",208000,575204],["20260420",210000,468514],["20260421",220500,962694],["20260422",218000,744134],["20260423",205500,704169],["20260424",208000,388962],["20260427",207500,345978],["20260428",213500,500672],["20260429",212500,589037],["20260430",206000,496622],["20260504",215500,597043],["20260506",228500,974039],["20260507",235500,1140239],["20260508",237500,629179],["20260511",222000,829855],["20260512",205500,992424],["20260513",197100,666130],["20260514",209000,807776],["20260515",190500,825029],["20260518",190400,577686],["20260519",182400,580567],["20260520",176700,557955],["20260521",195000,560937],["20260522",216000,1141061],["20260526",220000,920419],["20260527",213500,659252],["20260528",218500,771344],["20260529",217000,1318811],["20260601",207000,662016],["20260602",198000,867237],["20260604",197400,656199],["20260605",180100,772457],["20260608",159700,651414],["20260609",167600,663769],["20260610",164500,536210],["20260611",164300,898577],["20260612",170000,642248],["20260615",186500,510682],["20260616",179500,472518],["20260617",180000,361009],["20260618",172300,516097],["20260619",169400,905391],["20260622",166700,480379],["20260623",150900,683987],["20260624",152500,521863],["20260625",144000,536834],["20260626",133700,797620],["20260629",154500,952726],["20260630",142500,984155],["20260701",132700,1507199],["20260702",125500,661857],["20260703",124400,581378],["20260706",121700,388813],["20260707",120200,486586],["20260708",112600,516352],["20260709",111500,780559],["20260710",121600,565475],["20260713",119800,571074],["20260714",112600,494046],["20260715",120900,426284],["20260716",112400,290976],["20260720",104100,314459],["20260721",105900,288501],["20260722",107500,300529],["20260723",118200,353716],["20260724",108300,308723],["20260727",110500,280334],["20260728",101800,319884],["20260729",92600,583750],["20260730",96500,534615]],"detail_json":"https://aikstockdata.com/data/public/s/247540.json","page_url":"https://aikstockdata.com/s/247540.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."}}