{"schema_version":"1.0","@type":"Dataset","code":"092130","name_ko":"이크레더블","name":"이크레더블(092130) 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",16420,14044],["20250723",16380,14394],["20250724",16400,13429],["20250725",16450,6613],["20250728",16330,18227],["20250729",16440,9676],["20250730",16620,10210],["20250731",17100,39032],["20250801",16600,36073],["20250804",16700,13230],["20250805",16710,11878],["20250806",16710,11034],["20250807",16790,5485],["20250808",16950,9913],["20250811",16680,12300],["20250812",16660,4990],["20250813",16730,12002],["20250814",16890,10180],["20250818",16940,9705],["20250819",16910,14041],["20250820",16840,19404],["20250821",16900,9492],["20250822",17200,17493],["20250825",17100,9054],["20250826",17160,5829],["20250828",17320,11023],["20250829",17290,10133],["20250901",17210,10501],["20250902",17400,8798],["20250903",17530,10631],["20250904",17450,11839],["20250905",17490,6746],["20250908",17420,11172],["20250909",17290,11237],["20250910",17310,9310],["20250911",17240,21463],["20250912",17360,9398],["20250915",17410,21331],["20250916",17150,24100],["20250917",16990,14606],["20250918",16930,20630],["20250919",16890,15233],["20250922",16960,10469],["20250923",16890,9046],["20250924",16670,43248],["20250925",16800,9460],["20250926",16790,12419],["20250929",16830,7793],["20250930",16800,6783],["20251001",17040,14755],["20251002",16870,11049],["20251010",16660,35309],["20251013",16350,35854],["20251014",16400,25152],["20251015",16620,17982],["20251016",16620,13886],["20251017",16540,16584],["20251020",16440,13180],["20251021",16540,13432],["20251022",16800,10906],["20251023",16620,14128],["20251024",16570,8736],["20251027",16710,14536],["20251028",16620,14152],["20251029",16610,16551],["20251030",16550,8178],["20251031",16530,11850],["20251103",16500,10876],["20251104",16460,14905],["20251105",16310,14450],["20251106",16620,14793],["20251107",16830,35964],["20251110",17210,28013],["20251111",17320,15320],["20251112",17580,22839],["20251113",17420,12544],["20251114",17450,17317],["20251117",17830,25555],["20251118",17200,27653],["20251119",17220,11605],["20251120",17360,13250],["20251121",17290,7328],["20251124",17340,10686],["20251125",17410,8679],["20251126",17550,5929],["20251127",17620,8572],["20251128",17770,9350],["20251201",17720,17373],["20251202",17710,10664],["20251203",17900,15514],["20251204",17990,8553],["20251205",18070,16928],["20251208",18080,10047],["20251209",17980,9001],["20251210",18140,11895],["20251211",18170,8984],["20251212",18320,10228],["20251215",18330,23737],["20251216",18200,13501],["20251217",18110,28027],["20251218",17900,13905],["20251219",18090,20815],["20251222",17870,43725],["20251223",17890,27359],["20251224",18100,36706],["20251226",18300,77961],["20251229",16800,69843],["20251230",16760,23240],["20260102",16380,30740],["20260105",16050,39376],["20260106",15840,30294],["20260107",15810,15359],["20260108",15600,31993],["20260109",15630,11786],["20260112",15700,19473],["20260113",15460,40875],["20260114",15590,14252],["20260115",15340,14480],["20260116",15350,15543],["20260119",15200,22948],["20260120",15590,17306],["20260121",15420,16021],["20260122",15510,14580],["20260123",15880,17374],["20260126",15960,17805],["20260127",15870,13252],["20260128",15680,13173],["20260129",15770,17587],["20260130",15690,12245],["20260202",15350,14623],["20260203",15340,13935],["20260204",15340,10746],["20260205",15560,6814],["20260206",15480,7496],["20260209",15500,8649],["20260210",15800,11343],["20260211",15580,19289],["20260212",15850,12657],["20260213",15870,16694],["20260219",15850,18132],["20260220",15740,17348],["20260223",15750,21575],["20260224",15600,17754],["20260225",15720,8015],["20260226",15550,19665],["20260227",15340,25674],["20260303",15310,14518],["20260304",14810,45382],["20260305",15290,9436],["20260306",15170,6761],["20260309",14950,15885],["20260310",15010,6394],["20260311",15150,11353],["20260312",15190,9268],["20260313",15150,8614],["20260316",15150,6071],["20260317",15220,4974],["20260318",15170,8292],["20260319",15110,6126],["20260320",15250,4715],["20260323",14980,13518],["20260324",14990,5876],["20260325",14980,8259],["20260326",14970,11539],["20260327",14660,22957],["20260330",14590,16223],["20260331",14500,6654],["20260401",14770,4204],["20260402",14660,6173],["20260403",14740,3665],["20260406",14700,4157],["20260407",14860,4107],["20260408",14870,7094],["20260409",14840,7596],["20260410",14980,14334],["20260413",14950,7560],["20260414",15050,5775],["20260415",15000,10265],["20260416",15000,10800],["20260417",15230,9977],["20260420",15500,8505],["20260421",15450,6536],["20260422",15310,10035],["20260423",15150,11183],["20260424",15190,11180],["20260427",15200,5650],["20260428",15200,6062],["20260429",15290,5111],["20260430",15310,8066],["20260504",15170,10347],["20260506",14910,21670],["20260507",14820,10139],["20260508",14970,7305],["20260511",14710,24550],["20260512",14450,20186],["20260513",14450,17580],["20260514",14400,12716],["20260515",14540,13706],["20260518",14630,11504],["20260519",14480,10570],["20260520",14370,9647],["20260521",14320,12590],["20260522",14460,8657],["20260526",14250,12150],["20260527",14070,18254],["20260528",14200,20491],["20260529",14220,12087],["20260601",13990,17182],["20260602",14160,13372],["20260604",14150,4662],["20260605",13960,8267],["20260608",13770,11602],["20260609",13860,6914],["20260610",13850,6267],["20260611",13990,4549],["20260612",14270,7642],["20260615",14270,7521],["20260616",14300,4648],["20260617",14250,5861],["20260618",14080,4645],["20260619",14060,9147],["20260622",13850,7753],["20260623",13580,17920],["20260624",13600,5659],["20260625",13630,7426],["20260626",13580,14193],["20260629",14150,12033],["20260630",14020,7721],["20260701",14000,5481],["20260702",14000,7432],["20260703",14190,6195],["20260706",14480,7881],["20260707",14550,6122],["20260708",14300,2883],["20260709",14250,5543],["20260710",14190,3297],["20260713",14110,2762],["20260714",14100,13880],["20260715",14130,3190],["20260716",14170,2863],["20260720",14040,4745],["20260721",14060,2649],["20260722",14010,2466],["20260723",14230,3639],["20260724",14190,5344],["20260727",14340,6498],["20260728",14050,4887],["20260729",13980,11113],["20260730",14150,3944]],"detail_json":"https://aikstockdata.com/data/public/s/092130.json","page_url":"https://aikstockdata.com/s/092130.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."}}