{"schema_version":"1.0","@type":"Dataset","code":"000680","name_ko":"LS네트웍스","name":"LS네트웍스(000680) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3935,536011],["20250723",3925,199537],["20250724",3910,174794],["20250725",3930,219706],["20250728",3895,190721],["20250729",3885,126149],["20250730",3850,154807],["20250731",3915,279864],["20250801",3715,510565],["20250804",3815,190448],["20250805",3935,482790],["20250806",4030,383589],["20250807",4080,286011],["20250808",4045,245058],["20250811",4050,352538],["20250812",3995,374758],["20250813",3970,221200],["20250814",3945,183463],["20250818",4245,2979281],["20250819",4200,482082],["20250820",4150,436068],["20250821",4080,271907],["20250822",4115,253839],["20250825",4110,213450],["20250826",4045,188862],["20250827",3995,192350],["20250828",4125,269210],["20250829",4060,132947],["20250901",4020,181379],["20250902",3990,285096],["20250903",3945,212721],["20250904",3975,74235],["20250905",3935,119834],["20250908",3905,211022],["20250909",3915,275723],["20250910",3980,140755],["20250911",4015,126698],["20250912",4045,149932],["20250915",4115,357049],["20250916",4130,210992],["20250917",4070,147832],["20250918",4075,93885],["20250919",4000,134120],["20250922",3915,347297],["20250923",3840,214373],["20250924",3720,476811],["20250925",3690,187218],["20250926",3620,225119],["20250929",3655,134051],["20250930",3620,101271],["20251001",3585,145035],["20251002",3620,103048],["20251010",3585,228858],["20251013",3585,165741],["20251014",3555,143547],["20251015",3660,144716],["20251016",3560,354033],["20251017",3460,219456],["20251020",3460,238164],["20251021",3395,378207],["20251022",3425,269313],["20251023",3440,299429],["20251024",3465,177158],["20251027",3475,181225],["20251028",3470,142844],["20251029",3540,365429],["20251030",3600,468660],["20251031",3500,220332],["20251103",3565,418379],["20251104",3490,236416],["20251105",3400,353116],["20251106",3415,207790],["20251107",3450,221790],["20251110",3615,300912],["20251111",3605,195607],["20251112",3695,1174646],["20251113",3620,174145],["20251114",3545,184835],["20251117",3330,548402],["20251118",3180,314935],["20251119",3095,385586],["20251120",3170,210270],["20251121",3025,230943],["20251124",3035,80989],["20251125",3025,105502],["20251126",3115,94204],["20251127",3085,62187],["20251128",3095,64500],["20251201",3270,343218],["20251202",3410,319536],["20251203",3380,124628],["20251204",3400,191277],["20251205",3440,138865],["20251208",3285,428164],["20251209",3230,112688],["20251210",3185,89354],["20251211",3220,117357],["20251212",3330,184623],["20251215",3300,91780],["20251216",3290,162330],["20251217",3300,128373],["20251218",3340,156607],["20251219",3330,124997],["20251222",3335,74901],["20251223",3295,192169],["20251224",3285,203666],["20251226",3160,350941],["20251229",3340,313938],["20251230",3400,202573],["20260102",3480,294716],["20260105",3565,575652],["20260106",3530,250491],["20260107",3485,258306],["20260108",3315,198366],["20260109",3300,192360],["20260112",3430,283089],["20260113",3400,136678],["20260114",3380,233365],["20260115",3295,309948],["20260116",3350,235116],["20260119",3365,215407],["20260120",3625,1348510],["20260121",3470,512586],["20260122",3440,407246],["20260123",3500,420115],["20260126",3480,262213],["20260127",3445,357749],["20260128",3510,331563],["20260129",3555,508762],["20260130",3575,470185],["20260202",3370,376088],["20260203",3530,339925],["20260204",3545,296530],["20260205",3470,283910],["20260206",3440,308065],["20260209",3465,249040],["20260210",3490,234235],["20260211",3465,247506],["20260212",3505,195289],["20260213",3510,405608],["20260219",3665,669883],["20260220",3610,311195],["20260223",3645,339782],["20260224",3610,290959],["20260225",3695,482580],["20260226",3680,469816],["20260227",3435,747500],["20260303",3275,448621],["20260304",2945,754796],["20260305",3170,373002],["20260306",3210,193591],["20260309",3050,220602],["20260310",3100,97581],["20260311",3120,173540],["20260312",3120,81478],["20260313",3255,331546],["20260316",3205,118640],["20260317",3240,120057],["20260318",3320,139396],["20260319",3195,123881],["20260320",3260,166438],["20260323",3100,178903],["20260324",3160,125416],["20260325",3230,143222],["20260326",3140,109260],["20260327",3135,98294],["20260330",3060,94700],["20260331",3045,238563],["20260401",3120,189551],["20260402",3100,204129],["20260403",3145,62826],["20260406",3100,58890],["20260407",3100,75373],["20260408",3180,166296],["20260409",3110,81289],["20260410",3200,109923],["20260413",3190,60783],["20260414",3250,398571],["20260415",3285,201481],["20260416",3415,270015],["20260417",3475,448206],["20260420",3490,253846],["20260421",3510,266030],["20260422",3590,243357],["20260423",3780,3875116],["20260424",3860,985770],["20260427",4265,3528647],["20260428",4060,1486398],["20260429",4630,6483091],["20260430",4475,1367143],["20260504",4210,1324446],["20260506",4200,804388],["20260507",4155,606309],["20260508",4115,350410],["20260511",3960,482639],["20260512",3780,456834],["20260513",3670,400046],["20260514",3840,668874],["20260515",3550,571186],["20260518",3830,5041080],["20260519",3810,611837],["20260520",3600,541175],["20260521",3775,644016],["20260522",3945,782559],["20260526",3915,618107],["20260527",3685,442986],["20260528",3555,450160],["20260529",3335,382946],["20260601",3250,519944],["20260602",3135,475611],["20260604",3105,240768],["20260605",3035,260058],["20260608",2940,413151],["20260609",3070,263728],["20260610",3095,232226],["20260611",3060,183575],["20260612",3165,186055],["20260615",3200,230413],["20260616",3215,195297],["20260617",3200,178691],["20260618",3050,205302],["20260619",3030,223379],["20260622",2905,266278],["20260623",2765,200427],["20260624",2765,200981],["20260625",2760,142126],["20260626",2640,264414],["20260629",2825,196560],["20260630",2840,191264],["20260701",2990,295083],["20260702",2920,274143],["20260703",2985,142374],["20260706",3010,126850],["20260707",2920,172623],["20260708",2825,285760],["20260709",2790,138177],["20260710",2960,150989],["20260713",2820,182094],["20260714",2805,171948],["20260715",2885,72823],["20260716",2850,84953],["20260720",2720,103978],["20260721",2790,193696],["20260722",2855,155073],["20260723",2935,128818],["20260724",2925,121835],["20260727",2980,96329],["20260728",2845,118162],["20260729",2650,258656],["20260730",2670,86834]],"detail_json":"https://aikstockdata.com/data/public/s/000680.json","page_url":"https://aikstockdata.com/s/000680.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."}}