{"schema_version":"1.0","@type":"Dataset","code":"078020","name_ko":"LS증권","name":"LS증권(078020) 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",5530,363052],["20250723",5360,266224],["20250724",5260,292347],["20250725",5270,168318],["20250728",4985,348620],["20250729",5060,168060],["20250730",5050,107714],["20250731",5020,111612],["20250801",4865,291775],["20250804",4990,124661],["20250805",5070,136308],["20250806",5080,80624],["20250807",5070,61478],["20250808",5030,87659],["20250811",4955,80909],["20250812",5000,109567],["20250813",5010,56726],["20250814",5060,88720],["20250818",5120,165218],["20250819",5070,99592],["20250820",5070,179862],["20250821",4960,66297],["20250822",4995,70106],["20250825",5070,92807],["20250826",4910,109743],["20250828",5030,146258],["20250829",5060,86517],["20250901",5010,62769],["20250902",5030,82099],["20250903",4985,40594],["20250904",5020,46633],["20250905",4985,55287],["20250908",5130,146066],["20250909",5350,544957],["20250910",5660,664467],["20250911",5480,348948],["20250912",5470,215329],["20250915",5600,396050],["20250916",5510,141015],["20250917",5400,90607],["20250918",5520,99494],["20250919",5460,63256],["20250922",5430,74941],["20250923",5340,88538],["20250924",5200,104503],["20250925",5220,58810],["20250926",5080,123748],["20250929",5250,63582],["20250930",5160,91524],["20251001",5110,78163],["20251002",5170,86944],["20251010",5210,92823],["20251013",5100,65483],["20251014",5040,144950],["20251015",5190,46812],["20251016",5290,208137],["20251017",5140,112760],["20251020",5500,236897],["20251021",5410,180627],["20251022",5420,116997],["20251023",5320,97890],["20251024",5420,113974],["20251027",5530,250639],["20251028",5570,166399],["20251029",5460,115586],["20251030",5450,149549],["20251031",5490,111321],["20251103",5530,242650],["20251104",5330,120912],["20251105",5220,180227],["20251106",5370,99200],["20251107",5200,93710],["20251110",5530,232340],["20251111",5420,123547],["20251112",5570,218144],["20251113",5500,146516],["20251114",5180,330387],["20251117",5110,180935],["20251118",4900,163727],["20251119",4835,145069],["20251120",4935,63546],["20251121",4805,62737],["20251124",4720,59681],["20251125",4690,77200],["20251126",4810,38953],["20251127",4780,45264],["20251128",4765,60324],["20251201",4770,51357],["20251202",4810,27637],["20251203",4860,45681],["20251204",4845,49266],["20251205",4870,37341],["20251208",4780,142127],["20251209",4755,76128],["20251210",4755,45840],["20251211",4810,43046],["20251212",4935,48337],["20251215",4890,51793],["20251216",4850,35940],["20251217",4845,34656],["20251218",4800,37203],["20251219",4865,63224],["20251222",4880,48865],["20251223",4875,60403],["20251224",4870,46058],["20251226",4860,58271],["20251229",4835,39059],["20251230",4800,22180],["20260102",4770,67171],["20260105",4820,59412],["20260106",4970,128724],["20260107",4835,71877],["20260108",4730,68650],["20260109",4760,37447],["20260112",4775,76684],["20260113",4775,53740],["20260114",4835,65178],["20260115",4920,129508],["20260116",4925,100435],["20260119",4910,128067],["20260120",5010,195336],["20260121",4945,136868],["20260122",4995,152796],["20260123",5330,631664],["20260126",5400,322182],["20260127",5410,234145],["20260128",5360,272385],["20260129",5800,1861928],["20260130",5700,430168],["20260202",5300,591465],["20260203",5580,369151],["20260204",5760,414418],["20260205",5580,304169],["20260206",5980,1241653],["20260209",5980,633261],["20260210",6010,510112],["20260211",6100,454456],["20260212",6280,450339],["20260213",7610,7025950],["20260219",8600,7930593],["20260220",8160,2782000],["20260223",7700,1326422],["20260224",7710,840058],["20260225",8190,4738490],["20260226",8280,3417139],["20260227",8060,678917],["20260303",7500,786409],["20260304",6700,924088],["20260305",7500,524456],["20260306",7690,394793],["20260309",7360,311765],["20260310",7590,205253],["20260311",7710,377253],["20260312",7770,161794],["20260313",7660,169356],["20260316",7690,264548],["20260317",7930,416164],["20260318",8060,454340],["20260319",8000,349674],["20260320",8330,661335],["20260323",7830,399205],["20260324",7930,359470],["20260325",7940,635841],["20260326",7250,435781],["20260327",7050,261395],["20260330",6820,179714],["20260331",6680,176769],["20260401",7010,224347],["20260402",6700,305565],["20260403",6820,74484],["20260406",6870,98179],["20260407",6900,158982],["20260408",7260,349614],["20260409",6990,108407],["20260410",7300,188011],["20260413",7100,79916],["20260414",7310,127629],["20260415",7560,196466],["20260416",7600,107891],["20260417",7550,121464],["20260420",7650,152290],["20260421",7690,144186],["20260422",7650,123520],["20260423",7710,181446],["20260424",7760,289749],["20260427",7870,444396],["20260428",8000,396949],["20260429",8100,223800],["20260430",7840,383967],["20260504",8290,1035148],["20260506",9010,2463749],["20260507",8270,681834],["20260508",8190,319903],["20260511",8070,432683],["20260512",7640,350359],["20260513",7370,218522],["20260514",7400,141682],["20260515",7320,464457],["20260518",7180,317122],["20260519",6960,190625],["20260520",6720,220231],["20260521",7130,161925],["20260522",7320,97928],["20260526",7120,157141],["20260527",7100,156124],["20260528",6960,157451],["20260529",6860,96156],["20260601",6670,248546],["20260602",6600,143269],["20260604",6740,81666],["20260605",7180,790705],["20260608",6410,277591],["20260609",6450,336716],["20260610",6370,115558],["20260611",6290,121755],["20260612",6640,164491],["20260615",6640,129514],["20260616",6710,155867],["20260617",6650,65762],["20260618",6470,98586],["20260619",6300,130881],["20260622",6210,151793],["20260623",6000,168300],["20260624",6020,77177],["20260625",6060,53141],["20260626",5850,270758],["20260629",6210,88088],["20260630",6630,409747],["20260701",6700,190757],["20260702",6650,127688],["20260703",6780,131791],["20260706",6810,251162],["20260707",6540,109231],["20260708",6430,76452],["20260709",6470,105973],["20260710",6730,57955],["20260713",6550,81003],["20260714",6450,81207],["20260715",6640,107814],["20260716",6520,77897],["20260720",6240,67216],["20260721",6330,45553],["20260722",6260,45970],["20260723",6560,79653],["20260724",6410,52702],["20260727",6360,39475],["20260728",6070,130412],["20260729",5980,166213],["20260730",5760,128949]],"detail_json":"https://aikstockdata.com/data/public/s/078020.json","page_url":"https://aikstockdata.com/s/078020.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."}}