{"schema_version":"1.0","@type":"Dataset","code":"450080","name_ko":"에코프로머티","name":"에코프로머티(450080) 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",52200,530792],["20250723",52300,327239],["20250724",52500,504574],["20250725",52300,484740],["20250728",52800,375706],["20250729",50300,545703],["20250730",51100,534212],["20250731",51000,409342],["20250801",48200,475613],["20250804",48700,261111],["20250805",54500,1725322],["20250806",52200,2058598],["20250807",51900,398412],["20250808",52200,413964],["20250811",54500,681585],["20250812",54000,950708],["20250813",55100,497950],["20250814",56500,983180],["20250818",54100,363072],["20250819",53300,372667],["20250820",52400,275691],["20250821",51700,207865],["20250822",51000,194775],["20250825",53900,295492],["20250826",54500,344026],["20250828",52300,376212],["20250829",50500,319206],["20250901",49100,291802],["20250902",49350,197703],["20250903",49300,173697],["20250904",49900,186146],["20250905",49800,124905],["20250908",49400,173700],["20250909",49450,155884],["20250910",48750,263315],["20250911",49000,415279],["20250912",50300,362990],["20250915",51100,290524],["20250916",51000,197043],["20250917",51000,277272],["20250918",52600,297688],["20250919",51600,231242],["20250922",50900,191560],["20250923",51600,243610],["20250924",50000,279670],["20250925",50800,272429],["20250926",48600,249672],["20250929",48350,150521],["20250930",47300,183153],["20251001",46800,172506],["20251002",47900,250269],["20251010",46200,267616],["20251013",48450,338033],["20251014",49950,514068],["20251015",50300,189962],["20251016",63400,2672385],["20251017",65800,4760702],["20251020",66000,1257448],["20251021",64700,1359847],["20251023",65400,783987],["20251024",67800,2053287],["20251027",66200,1264222],["20251028",67400,661948],["20251029",66500,406617],["20251030",64300,930856],["20251031",63000,422381],["20251103",66400,474289],["20251104",65900,564399],["20251105",62000,593794],["20251106",64200,546677],["20251107",60500,434990],["20251110",61300,240117],["20251111",62000,521649],["20251112",62600,222613],["20251113",66700,636568],["20251114",62900,311547],["20251117",61800,224787],["20251118",58300,272547],["20251119",57800,196828],["20251120",59300,249798],["20251121",55800,257306],["20251124",53600,207882],["20251125",53100,138261],["20251126",56700,255456],["20251128",58000,233068],["20251201",60200,360179],["20251202",60200,161011],["20251203",60000,127668],["20251204",59000,171716],["20251205",60000,287430],["20251208",63100,838196],["20251209",65300,770652],["20251210",64100,485132],["20251211",61800,343753],["20251212",62300,205183],["20251215",63100,304387],["20251216",59900,322187],["20251217",59800,231133],["20251218",56000,266284],["20251219",55000,321108],["20251222",57100,170147],["20251223",56800,130945],["20251224",56800,144177],["20251226",55500,149728],["20251229",55200,139644],["20251230",52100,321368],["20260102",50300,264182],["20260105",54100,392806],["20260106",54500,232366],["20260107",53200,215108],["20260108",52300,237847],["20260109",51500,188861],["20260112",52900,283012],["20260113",55500,297316],["20260114",54000,207835],["20260115",55900,244384],["20260116",54300,186486],["20260119",56700,298221],["20260120",61500,1299842],["20260121",59400,426542],["20260122",62600,912512],["20260123",61700,521607],["20260126",65600,1540776],["20260127",64700,815935],["20260128",74600,5890650],["20260129",73300,2110924],["20260130",67500,1223879],["20260202",64300,785273],["20260203",66900,442476],["20260204",71100,1370491],["20260205",66200,658873],["20260206",63000,533529],["20260209",66700,427841],["20260210",64500,350428],["20260211",63600,264347],["20260212",69900,2598556],["20260213",65800,1215190],["20260219",68600,1100153],["20260220",67000,705383],["20260223",65500,875767],["20260224",67200,861115],["20260225",69900,1888092],["20260226",70200,2158568],["20260227",71900,1726680],["20260303",67800,3685806],["20260304",55300,1955268],["20260305",63200,1255128],["20260306",70800,2488093],["20260309",65700,1371960],["20260310",66800,1023663],["20260311",68900,2016909],["20260312",68300,867266],["20260313",63500,1305914],["20260316",61900,714774],["20260317",61900,572245],["20260318",62800,510186],["20260319",60700,534654],["20260320",62500,445800],["20260323",61000,825747],["20260324",68000,2115560],["20260325",70400,1674076],["20260326",69900,1922970],["20260327",73400,1977175],["20260330",72100,1395683],["20260331",67000,1193507],["20260401",72600,1229195],["20260402",70700,4283542],["20260403",68500,1437667],["20260406",68900,974144],["20260407",73100,7126465],["20260408",76600,2305499],["20260409",74400,1179441],["20260410",73600,855560],["20260413",71000,781588],["20260414",70400,817841],["20260415",70900,946132],["20260416",71700,690899],["20260417",73700,1713572],["20260420",77100,3796536],["20260421",83200,4563640],["20260422",82800,1766957],["20260423",77900,1794926],["20260424",82900,2096049],["20260427",86400,2651725],["20260428",85600,1588531],["20260429",83700,1588917],["20260430",80300,1150338],["20260504",84800,1715203],["20260506",83200,1578052],["20260507",80100,1267211],["20260508",80100,1198016],["20260511",75000,1334179],["20260512",71700,1321891],["20260513",67800,868418],["20260514",69000,946051],["20260515",64500,1019154],["20260518",63600,585494],["20260519",61200,588966],["20260520",59200,615899],["20260521",64600,491873],["20260522",68500,802317],["20260526",67500,608345],["20260527",64100,642475],["20260528",64500,620751],["20260529",62200,507743],["20260601",60100,658380],["20260602",57700,798344],["20260604",58900,419215],["20260605",55100,494674],["20260608",49850,611186],["20260609",53400,473863],["20260610",52800,368403],["20260611",52700,769349],["20260612",56000,438412],["20260615",58500,377239],["20260616",58800,274531],["20260617",56700,262701],["20260618",54300,315343],["20260619",53100,580981],["20260622",51800,249668],["20260623",46850,467447],["20260624",47300,434323],["20260625",45550,349887],["20260626",42400,576036],["20260629",49100,591901],["20260630",44800,502742],["20260701",41900,781800],["20260702",40350,509730],["20260703",40050,454224],["20260706",40200,278884],["20260707",39050,335127],["20260708",35850,544515],["20260709",35500,637783],["20260710",38100,377884],["20260713",37150,543559],["20260714",35100,387296],["20260715",37600,313794],["20260716",36500,243766],["20260720",33400,310626],["20260721",33400,305027],["20260722",34350,283169],["20260723",37050,308190],["20260724",34400,234615],["20260727",34900,197553],["20260728",31550,331711],["20260729",28600,634716],["20260730",29450,537253]],"detail_json":"https://aikstockdata.com/data/public/s/450080.json","page_url":"https://aikstockdata.com/s/450080.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."}}