{"schema_version":"1.0","@type":"Dataset","code":"383310","name_ko":"에코프로에이치엔","name":"에코프로에이치엔(383310) 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",25850,67042],["20250723",25600,49688],["20250724",25650,47897],["20250725",26050,75396],["20250728",26400,67029],["20250729",26250,56358],["20250730",26850,83643],["20250731",26450,77215],["20250801",25300,66755],["20250804",25700,28584],["20250805",27100,165971],["20250806",27400,156355],["20250807",27350,46699],["20250808",27050,34138],["20250811",27900,78238],["20250812",27450,63784],["20250813",27250,45150],["20250814",27600,47371],["20250818",26500,53404],["20250819",26400,33407],["20250820",26000,43729],["20250821",25900,28306],["20250822",25850,29157],["20250825",26400,25418],["20250826",26100,24710],["20250828",25300,63333],["20250829",24700,62224],["20250901",23900,63132],["20250902",24000,28788],["20250903",24000,29177],["20250904",24200,57934],["20250905",24200,38065],["20250908",24550,31143],["20250909",24450,26589],["20250910",24500,44120],["20250911",24450,44141],["20250912",24700,59684],["20250915",25000,47245],["20250916",24850,63243],["20250917",25000,42965],["20250918",25150,60750],["20250919",24500,112541],["20250922",24050,59647],["20250923",24150,49753],["20250924",23650,69157],["20250925",24300,67633],["20250926",23000,89544],["20250929",22700,45652],["20250930",22500,36187],["20251001",22650,29267],["20251002",22950,37395],["20251010",22650,51198],["20251013",22950,50956],["20251014",23550,79016],["20251015",23850,33180],["20251016",25850,187127],["20251017",29150,1496942],["20251020",28800,213086],["20251021",28200,215872],["20251023",28350,96211],["20251024",29700,200689],["20251027",30050,205897],["20251028",30150,122333],["20251029",29300,100603],["20251030",28350,120018],["20251031",27750,58014],["20251103",28300,87114],["20251104",28450,74628],["20251105",27250,131235],["20251106",27600,70699],["20251107",26150,81710],["20251110",27200,43469],["20251111",27100,77125],["20251112",27600,45624],["20251113",28000,67977],["20251114",26600,51232],["20251117",26250,38718],["20251118",24950,67567],["20251119",24300,49151],["20251120",24950,46776],["20251121",24250,45345],["20251124",23800,56189],["20251125",23700,39740],["20251126",24550,64162],["20251128",25050,44137],["20251201",26050,95441],["20251202",27500,125246],["20251203",26900,45648],["20251204",26550,43548],["20251205",27150,55023],["20251208",29050,198403],["20251209",28800,109853],["20251210",28300,79736],["20251211",28150,96870],["20251212",27900,48958],["20251215",28100,46410],["20251216",26500,66716],["20251217",27000,42305],["20251218",25750,40052],["20251219",25550,56126],["20251222",25800,31840],["20251223",25800,22664],["20251224",25850,31699],["20251226",25450,51622],["20251229",25000,47825],["20251230",24050,68450],["20260102",23350,101356],["20260105",23800,79379],["20260106",23900,73846],["20260107",23000,108789],["20260108",22700,84533],["20260109",22700,62223],["20260112",23150,85156],["20260113",23750,76249],["20260114",23400,61181],["20260115",23700,80405],["20260116",23050,91632],["20260119",23450,133012],["20260120",23950,181492],["20260121",23300,172933],["20260122",24300,257732],["20260123",24500,209576],["20260126",27100,777233],["20260127",28050,461128],["20260128",36450,2600309],["20260129",44050,2857306],["20260130",41450,1284661],["20260202",38800,787211],["20260203",39100,385430],["20260204",38400,529916],["20260205",36400,283579],["20260206",33900,289678],["20260209",37700,802001],["20260210",36150,270148],["20260211",35150,121252],["20260212",35650,603894],["20260213",34600,242476],["20260219",37250,882070],["20260220",36400,313135],["20260223",36100,343578],["20260224",35800,372149],["20260225",36250,289014],["20260226",37400,2238816],["20260227",38150,719844],["20260303",35000,740413],["20260304",29050,605701],["20260305",33100,499513],["20260306",35650,466303],["20260309",33750,232488],["20260310",33450,219807],["20260311",32650,212003],["20260312",32100,218707],["20260313",31050,159209],["20260316",30400,121773],["20260317",30950,133980],["20260318",31050,205893],["20260319",29850,201457],["20260320",29850,173030],["20260323",27900,240245],["20260324",29200,175948],["20260325",30100,162198],["20260326",29300,163942],["20260327",31100,476579],["20260330",29850,168695],["20260331",29300,241781],["20260401",30700,178470],["20260402",29200,280208],["20260403",29300,141572],["20260406",29300,149317],["20260407",29850,302537],["20260408",31000,182399],["20260409",30400,146499],["20260410",30050,130172],["20260413",29600,108429],["20260414",29800,148205],["20260415",30700,207755],["20260416",30900,137114],["20260417",31550,234855],["20260420",31400,274758],["20260421",33550,615444],["20260422",34000,377439],["20260423",32050,353048],["20260424",32500,187952],["20260427",32500,200927],["20260428",32950,272325],["20260429",33250,804418],["20260430",31900,264686],["20260504",32850,257424],["20260506",32650,244595],["20260507",31850,196437],["20260508",31400,169103],["20260511",29800,244216],["20260512",28500,369948],["20260513",27550,177934],["20260514",28950,243549],["20260515",26950,277732],["20260518",26950,161376],["20260519",26500,142193],["20260520",25700,234884],["20260521",27900,236446],["20260522",29750,246497],["20260526",32000,491373],["20260527",30850,621869],["20260528",32300,579924],["20260529",31900,293521],["20260601",31550,331752],["20260602",30650,549420],["20260604",30850,279609],["20260605",28600,226149],["20260608",26750,234994],["20260609",28800,319100],["20260610",27850,181221],["20260611",27150,1259446],["20260612",28200,273001],["20260615",29900,177446],["20260616",31400,487418],["20260617",33000,506099],["20260618",33350,321029],["20260619",33350,617814],["20260622",32350,295379],["20260623",27350,419633],["20260624",28050,224603],["20260625",27950,218846],["20260626",28150,426340],["20260629",32700,510530],["20260630",31750,274360],["20260701",30350,357963],["20260702",29000,161753],["20260703",28600,334459],["20260706",28000,169543],["20260707",27400,142433],["20260708",25800,255448],["20260709",24050,349050],["20260710",28000,337935],["20260713",26550,206702],["20260714",25100,225060],["20260715",26950,167821],["20260716",25800,161651],["20260720",25000,174575],["20260721",24450,187527],["20260722",24450,153360],["20260723",25600,150234],["20260724",25400,112981],["20260727",24850,161586],["20260728",22750,165625],["20260729",20700,337204],["20260730",20750,202310]],"detail_json":"https://aikstockdata.com/data/public/s/383310.json","page_url":"https://aikstockdata.com/s/383310.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."}}