{"schema_version":"1.0","@type":"Dataset","code":"461300","name_ko":"아이스크림미디어","name":"아이스크림미디어(461300) 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",19640,40276],["20250723",19800,33292],["20250724",20600,32017],["20250725",20650,22361],["20250728",20200,22880],["20250729",20750,24177],["20250730",20700,18410],["20250731",21500,51534],["20250801",20500,36525],["20250804",20750,40639],["20250805",20950,19769],["20250806",20950,11586],["20250807",21650,68137],["20250808",21100,370519],["20250811",21450,39505],["20250812",21600,17270],["20250813",21850,25752],["20250814",20750,126195],["20250818",19440,106757],["20250819",18650,58633],["20250820",18210,123347],["20250821",17970,30596],["20250822",18500,47105],["20250825",18820,22402],["20250826",18920,21712],["20250828",19640,21864],["20250829",20450,36093],["20250901",20300,64826],["20250902",19690,29169],["20250903",19300,20779],["20250904",20300,27018],["20250905",20150,11165],["20250908",20250,17580],["20250909",20300,13585],["20250910",20250,25066],["20250911",20250,13852],["20250912",20300,17941],["20250915",22250,160230],["20250916",23250,153710],["20250917",22600,57857],["20250918",22000,41096],["20250919",22000,20380],["20250922",26300,575104],["20250923",25000,305220],["20250924",25450,123431],["20250925",26300,308616],["20250926",25450,131860],["20250929",21600,280170],["20250930",20750,76102],["20251001",20400,145472],["20251002",20100,85848],["20251010",19210,75238],["20251013",18810,52153],["20251014",18210,92214],["20251015",18220,23078],["20251016",17850,40625],["20251017",17530,54274],["20251020",17910,41800],["20251021",17930,40858],["20251023",17600,21060],["20251024",17730,23372],["20251027",17940,27405],["20251028",18000,39873],["20251029",18110,39565],["20251030",17250,80811],["20251031",17680,30534],["20251103",17520,28694],["20251104",17300,32365],["20251105",17000,34600],["20251106",17290,16771],["20251107",17990,75473],["20251110",17540,29096],["20251111",17200,28521],["20251112",18000,48426],["20251113",17930,15611],["20251114",18180,69434],["20251117",18000,40627],["20251118",17800,40473],["20251119",18170,40714],["20251120",17850,32510],["20251121",17470,24257],["20251124",17260,15077],["20251125",17610,9488],["20251126",17890,15440],["20251128",17380,30388],["20251201",17280,22525],["20251202",17160,23534],["20251203",17220,9556],["20251204",17310,8853],["20251205",17320,5496],["20251208",16920,26667],["20251209",16930,24913],["20251210",16990,22585],["20251211",17200,14123],["20251212",17500,21528],["20251215",17780,20795],["20251216",17340,20077],["20251217",17350,21817],["20251218",17250,15155],["20251219",17630,25467],["20251222",17740,20012],["20251223",17770,20799],["20251224",17830,16169],["20251226",18270,53323],["20251229",17000,42528],["20251230",17400,21925],["20260102",17190,38279],["20260105",17200,35370],["20260106",16850,23540],["20260107",16200,59480],["20260108",15590,39959],["20260109",15460,23928],["20260112",14960,75587],["20260113",14420,67922],["20260114",14380,25752],["20260115",14500,31082],["20260116",14510,31858],["20260119",14650,47746],["20260120",14860,42360],["20260121",15040,83862],["20260122",15060,43942],["20260123",15130,41118],["20260126",15290,38501],["20260127",15700,55312],["20260128",15690,37258],["20260129",16950,161732],["20260130",16910,113743],["20260202",16890,95024],["20260203",16670,52543],["20260204",16670,25338],["20260205",16380,41215],["20260206",16030,35351],["20260209",16010,24127],["20260210",16060,60815],["20260211",16040,19093],["20260212",15910,28940],["20260213",15740,52716],["20260219",15650,81821],["20260220",15450,52050],["20260223",15990,32518],["20260224",15830,35010],["20260225",15670,40781],["20260226",15380,36185],["20260227",15300,65087],["20260303",15100,68318],["20260304",14570,94067],["20260305",15480,57705],["20260306",15070,24376],["20260309",14850,56253],["20260310",16000,232127],["20260311",16540,108207],["20260312",17110,102666],["20260313",16810,104058],["20260316",16710,51098],["20260317",17500,184951],["20260318",18200,110805],["20260319",18990,457783],["20260320",18810,85991],["20260323",17720,52427],["20260324",18200,72927],["20260325",17960,41930],["20260326",17570,51308],["20260327",17530,24333],["20260330",17140,28513],["20260331",16720,49833],["20260401",16360,193156],["20260402",15880,46247],["20260403",16070,54714],["20260406",15570,28277],["20260407",15480,20120],["20260408",15490,181937],["20260409",15330,27729],["20260410",15540,42420],["20260413",15260,59497],["20260414",15550,40787],["20260415",15760,38993],["20260416",16100,54388],["20260417",16170,47489],["20260420",16200,53598],["20260421",16530,57216],["20260422",16310,35183],["20260423",16180,50335],["20260424",16560,74709],["20260427",17150,74776],["20260428",18190,115856],["20260429",19000,96725],["20260430",18600,60918],["20260504",18360,53999],["20260506",17710,63528],["20260507",17460,32230],["20260508",17530,34908],["20260511",17960,56819],["20260512",17590,58042],["20260513",17110,31557],["20260514",17220,33899],["20260515",17910,92062],["20260518",18000,139951],["20260519",18070,108160],["20260520",17700,48112],["20260521",18150,58541],["20260522",18520,49340],["20260526",17720,93284],["20260527",17470,72618],["20260528",17080,76797],["20260529",16550,89393],["20260601",16100,81839],["20260602",16800,70919],["20260604",16730,64062],["20260605",17100,42562],["20260608",15970,107927],["20260609",16740,65711],["20260610",16240,76664],["20260611",16150,67339],["20260612",16400,85482],["20260615",16780,42034],["20260616",17390,50319],["20260617",17480,25295],["20260618",16800,74415],["20260619",17030,97152],["20260622",16570,49765],["20260623",15700,88291],["20260624",16170,65761],["20260625",16810,49072],["20260626",16570,49503],["20260629",16320,55923],["20260630",16010,27577],["20260701",16520,36136],["20260702",16270,26234],["20260703",16470,37889],["20260706",16350,43179],["20260707",16210,51847],["20260708",16390,23008],["20260709",15710,36132],["20260710",15860,25278],["20260713",15900,23565],["20260714",15360,35298],["20260715",15480,28910],["20260716",15620,12969],["20260720",15490,30287],["20260721",15460,14202],["20260722",15880,14067],["20260723",16400,15351],["20260724",16210,14175],["20260727",16330,9887],["20260728",15750,8987],["20260729",15470,25641],["20260730",15370,15334]],"detail_json":"https://aikstockdata.com/data/public/s/461300.json","page_url":"https://aikstockdata.com/s/461300.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."}}