{"schema_version":"1.0","@type":"Dataset","code":"010120","name_ko":"LS ELECTRIC","name":"LS ELECTRIC(010120) 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",276000,187162],["20250723",280000,157675],["20250724",289000,413221],["20250725",287500,128726],["20250728",292000,205840],["20250729",304000,229743],["20250730",297000,142190],["20250731",310500,295667],["20250801",292500,243070],["20250804",303500,154138],["20250805",329000,433735],["20250806",326000,149416],["20250807",325500,160661],["20250808",316500,134496],["20250811",313000,102778],["20250812",307000,141662],["20250813",307500,121964],["20250814",307000,113864],["20250818",286000,271805],["20250819",276000,157159],["20250820",259500,225938],["20250821",263500,146912],["20250822",281500,230959],["20250825",286500,122833],["20250826",286000,112573],["20250827",287000,75268],["20250828",283500,55072],["20250829",284500,101553],["20250901",274000,101019],["20250902",274000,85724],["20250903",292500,279653],["20250904",291000,112675],["20250905",293000,113913],["20250908",287500,73223],["20250909",292500,88651],["20250910",308500,257031],["20250911",316000,247306],["20250912",316000,154627],["20250915",312500,98505],["20250916",309000,106351],["20250917",303500,113723],["20250918",303500,137198],["20250919",296000,162029],["20250922",293000,105427],["20250923",293000,220767],["20250924",286500,149317],["20250925",278500,188113],["20250926",273000,133892],["20250929",274500,63575],["20250930",284500,146248],["20251001",289000,102013],["20251002",290000,267575],["20251010",302000,258656],["20251013",296000,114987],["20251014",294500,258618],["20251015",305500,264311],["20251016",305000,250032],["20251017",302000,264365],["20251020",319500,432430],["20251021",311000,358570],["20251022",319500,384539],["20251023",367000,1287804],["20251024",368500,449671],["20251027",375000,325950],["20251028",384500,223720],["20251029",420000,367209],["20251030",439500,320830],["20251031",435000,237350],["20251103",488500,493563],["20251104",480000,319776],["20251105",451500,742991],["20251106",462500,306213],["20251107",440000,289243],["20251110",478000,355184],["20251111",491500,312390],["20251112",489000,249518],["20251113",483500,186593],["20251114",453000,217594],["20251117",470000,141316],["20251118",459000,185359],["20251119",475000,253977],["20251120",506000,397196],["20251121",441000,468238],["20251124",436000,193530],["20251125",440000,170664],["20251126",448500,181758],["20251127",467000,197775],["20251128",460000,115189],["20251201",443000,157852],["20251202",472500,184764],["20251203",478500,129518],["20251204",486500,172033],["20251205",515000,251620],["20251208",518000,163652],["20251209",492000,155716],["20251210",501000,107108],["20251211",497000,181252],["20251212",506000,114733],["20251215",483000,187000],["20251216",479000,241025],["20251217",474000,127776],["20251218",461500,132319],["20251219",471000,124881],["20251222",475000,92306],["20251223",464000,114607],["20251224",464500,62373],["20251226",455000,93223],["20251229",474500,130093],["20251230",460000,95410],["20260102",492500,201995],["20260105",508000,182362],["20260106",492000,300762],["20260107",475500,180652],["20260108",482500,185631],["20260109",476000,112362],["20260112",496000,287987],["20260113",496500,190195],["20260114",539000,605484],["20260115",526000,296574],["20260116",533000,184329],["20260119",533000,159742],["20260120",525000,230567],["20260121",506000,215028],["20260122",517000,211156],["20260123",509000,167100],["20260126",501000,186993],["20260127",537000,651215],["20260128",572000,482333],["20260129",557000,236884],["20260130",566000,214902],["20260202",526000,247333],["20260203",612000,444911],["20260204",639000,304502],["20260205",619000,232299],["20260206",595000,220679],["20260209",646000,253376],["20260210",637000,169854],["20260211",667000,171771],["20260212",671000,166299],["20260213",661000,149311],["20260219",676000,90355],["20260220",691000,110454],["20260223",722000,165374],["20260224",746000,183391],["20260225",753000,196647],["20260226",803000,244103],["20260227",787000,237256],["20260303",714000,263605],["20260304",626000,303713],["20260305",701000,197106],["20260306",704000,139470],["20260309",681000,130533],["20260310",724000,154240],["20260311",722000,102620],["20260312",740000,105910],["20260313",747000,121234],["20260316",733000,85763],["20260317",762000,101645],["20260318",833000,178348],["20260319",873000,172841],["20260320",886000,155545],["20260323",823000,139435],["20260324",813000,196602],["20260325",844000,138169],["20260326",834000,94578],["20260327",801000,171991],["20260330",775000,126607],["20260331",718000,213168],["20260401",794000,162460],["20260402",759000,191631],["20260403",769000,98960],["20260406",799000,117941],["20260407",788000,122309],["20260408",788000,0],["20260409",788000,0],["20260410",788000,0],["20260413",179200,2572650],["20260414",185600,2148525],["20260415",186800,1038907],["20260416",188600,745238],["20260417",186500,829778],["20260420",184200,692549],["20260421",184700,790569],["20260422",194200,1498778],["20260423",217000,3163517],["20260424",226500,1695903],["20260427",255500,1591106],["20260428",261500,3005597],["20260429",273000,1615342],["20260430",278000,1165228],["20260504",294000,1490046],["20260506",315500,1698956],["20260507",318500,2190966],["20260508",313000,1313193],["20260511",304000,1387677],["20260512",289000,1873176],["20260513",285000,999916],["20260514",280000,1158987],["20260515",259000,1471082],["20260518",253500,2200388],["20260519",243500,1412816],["20260520",238500,847289],["20260521",271500,1392346],["20260522",281000,1021741],["20260526",285000,992146],["20260527",261500,1138260],["20260528",246500,1502301],["20260529",241500,1593521],["20260601",267000,2308079],["20260602",241500,1044368],["20260604",239500,681667],["20260605",227000,675315],["20260608",208000,690132],["20260609",219500,919923],["20260610",236000,1331589],["20260611",229500,1134510],["20260612",222500,2182491],["20260615",257500,1891610],["20260616",257500,891958],["20260617",255000,731537],["20260618",242000,789006],["20260619",259000,2760452],["20260622",245000,787229],["20260623",232500,1569759],["20260624",224500,934529],["20260625",219000,691308],["20260626",203000,924468],["20260629",224000,994365],["20260630",238000,1077557],["20260701",263500,2069313],["20260702",236500,1400194],["20260703",229500,1286410],["20260706",218500,784904],["20260707",206000,685578],["20260708",183500,1624359],["20260709",189400,1307326],["20260710",202500,644594],["20260713",184500,1015219],["20260714",187700,1079361],["20260715",201500,823571],["20260716",190000,664593],["20260720",179300,652302],["20260721",189100,705339],["20260722",190600,706458],["20260723",223500,1309554],["20260724",202000,1120437],["20260727",200000,653935],["20260728",175500,785630],["20260729",163800,1393272],["20260730",150300,1272590]],"detail_json":"https://aikstockdata.com/data/public/s/010120.json","page_url":"https://aikstockdata.com/s/010120.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."}}