{"schema_version":"1.0","@type":"Dataset","code":"060370","name_ko":"LS마린솔루션","name":"LS마린솔루션(060370) 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",28150,206134],["20250723",27700,111782],["20250724",27600,119457],["20250725",27700,79652],["20250728",26850,117233],["20250729",27050,96652],["20250730",26650,92918],["20250731",26150,287447],["20250801",25050,178610],["20250804",25850,108512],["20250805",26900,253077],["20250806",27450,206188],["20250807",27750,120375],["20250808",27900,168184],["20250811",27350,167298],["20250812",27000,131557],["20250813",27100,135389],["20250814",27100,51533],["20250818",26450,89215],["20250819",25250,143035],["20250820",24250,152692],["20250821",24200,88576],["20250822",24050,95253],["20250825",24250,134787],["20250826",24350,508292],["20250828",23550,246779],["20250829",23000,287932],["20250901",23600,473940],["20250902",23100,216267],["20250903",22700,276755],["20250904",22950,170801],["20250905",23350,275561],["20250908",23100,233441],["20250909",23300,218261],["20250910",23350,376245],["20250911",24250,457294],["20250912",23850,322218],["20250915",24950,448995],["20250916",24800,487779],["20250917",23900,364085],["20250918",24550,351825],["20250919",24200,210023],["20250922",24750,424008],["20250923",24300,279359],["20250924",23650,272172],["20250925",22700,342513],["20250926",21950,289693],["20250929",22250,163958],["20250930",22300,100387],["20251001",22500,133085],["20251002",24500,631542],["20251010",25250,507967],["20251013",24900,394655],["20251014",23700,440623],["20251015",24700,253625],["20251016",24400,255583],["20251017",23700,233771],["20251020",24000,172725],["20251021",23450,353447],["20251022",23600,254645],["20251023",25050,1221450],["20251024",25250,668646],["20251027",24800,675161],["20251028",28200,3276648],["20251029",27850,1079317],["20251030",28450,1219042],["20251031",28900,1072340],["20251103",30450,1355661],["20251104",29300,1060690],["20251105",27750,987176],["20251106",27100,574717],["20251107",28500,1150212],["20251110",28300,389205],["20251111",27250,577078],["20251112",27300,285565],["20251113",27100,256750],["20251114",25650,395832],["20251117",26250,173968],["20251118",25400,249317],["20251119",25100,305469],["20251120",26200,203784],["20251121",25650,222455],["20251124",26150,169524],["20251125",26300,177166],["20251126",26750,223354],["20251127",26900,164619],["20251128",27000,173886],["20251201",27650,428760],["20251202",28100,430826],["20251203",28250,171364],["20251204",28550,277137],["20251205",29900,827655],["20251208",29200,406106],["20251209",30700,1248022],["20251210",30000,492865],["20251211",29400,902319],["20251212",36500,5458875],["20251215",33950,1368157],["20251216",32750,773068],["20251217",32150,546274],["20251218",31500,509200],["20251219",31450,417592],["20251222",31950,327539],["20251223",30500,504452],["20251224",30400,358766],["20251226",29550,397733],["20251229",30550,272881],["20251230",29950,182065],["20260102",29500,220446],["20260105",29650,207180],["20260106",29650,239198],["20260107",28750,228635],["20260108",28650,147292],["20260109",29250,151193],["20260112",28750,211598],["20260113",29000,126476],["20260114",29350,150403],["20260115",29100,182169],["20260116",28700,194595],["20260119",28750,139473],["20260120",29450,329977],["20260121",27850,331831],["20260122",27300,300417],["20260123",28000,241216],["20260126",29750,489871],["20260127",30050,317466],["20260128",31300,447251],["20260129",31950,479399],["20260130",32300,401158],["20260202",29550,418123],["20260203",30350,262073],["20260204",30750,271970],["20260205",28900,357787],["20260206",27700,280075],["20260209",28950,171394],["20260210",29300,139917],["20260211",29450,134343],["20260212",29400,171385],["20260213",28850,153609],["20260219",31100,589033],["20260220",30600,152640],["20260223",31700,432522],["20260224",33600,799223],["20260225",33300,377406],["20260226",32700,315402],["20260227",33500,310368],["20260303",31150,389739],["20260304",25100,552050],["20260305",27500,339497],["20260306",28000,289240],["20260309",26550,282666],["20260310",27650,168377],["20260311",28150,209984],["20260312",29200,226800],["20260313",33000,1043231],["20260316",31550,354583],["20260317",30850,201272],["20260318",30950,199418],["20260319",31350,400587],["20260320",31600,667771],["20260323",29600,353794],["20260324",30200,224219],["20260325",30000,156422],["20260326",28850,155137],["20260327",28400,123613],["20260330",28800,148787],["20260331",29100,329960],["20260401",30400,162082],["20260402",29200,252277],["20260403",30000,551398],["20260406",29650,156600],["20260407",28950,169559],["20260408",30100,318424],["20260409",29250,114326],["20260410",29550,128397],["20260413",28800,134340],["20260414",29250,135234],["20260415",31650,586158],["20260416",32300,293835],["20260417",32350,205106],["20260420",32050,214705],["20260421",34050,493144],["20260422",33750,382526],["20260423",37900,1692899],["20260424",37900,549708],["20260427",39150,685692],["20260428",35300,855223],["20260429",37800,1207002],["20260430",38150,643335],["20260504",49550,3068829],["20260506",50100,1243580],["20260507",47100,766447],["20260508",46350,509849],["20260511",43800,530823],["20260512",40550,729231],["20260513",39050,284536],["20260514",39000,276604],["20260515",35950,431456],["20260518",35850,321083],["20260519",34550,251464],["20260520",32800,205899],["20260521",34000,285943],["20260522",36850,557382],["20260526",36650,266299],["20260527",34250,271478],["20260528",33300,280012],["20260529",32800,262876],["20260601",34850,348315],["20260602",32800,252859],["20260604",31800,129075],["20260605",30400,149690],["20260608",27850,182228],["20260609",29000,153747],["20260610",29250,167204],["20260611",29050,170116],["20260612",30300,195963],["20260615",31200,505809],["20260616",31600,515567],["20260617",31250,275956],["20260618",29700,168586],["20260619",28950,192355],["20260622",27950,154217],["20260623",25100,317353],["20260624",25400,125223],["20260625",24850,111750],["20260626",23050,161841],["20260629",26200,202592],["20260630",27150,161464],["20260701",29450,276784],["20260702",28400,209687],["20260703",27300,191620],["20260706",26550,100179],["20260707",26350,117626],["20260708",23550,153521],["20260709",26950,303870],["20260710",29000,281001],["20260713",26800,138748],["20260714",26300,88038],["20260715",27600,92311],["20260716",26800,73057],["20260720",26300,114764],["20260721",27550,117506],["20260722",28850,173089],["20260723",31000,197578],["20260724",30650,185383],["20260727",30000,94856],["20260728",27600,120640],["20260729",24500,194725],["20260730",23600,122850]],"detail_json":"https://aikstockdata.com/data/public/s/060370.json","page_url":"https://aikstockdata.com/s/060370.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."}}