{"schema_version":"1.0","@type":"Dataset","code":"229640","name_ko":"LS에코에너지","name":"LS에코에너지(229640) 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",36950,563641],["20250723",37100,261309],["20250724",36200,525074],["20250725",36850,135990],["20250728",38350,513352],["20250729",37900,200361],["20250730",36950,139372],["20250731",36100,144974],["20250801",35000,124563],["20250804",35850,98804],["20250805",41350,1184594],["20250806",40800,283752],["20250807",43300,557360],["20250808",43850,330946],["20250811",44000,442817],["20250812",43150,323664],["20250813",42650,289411],["20250814",41950,160169],["20250818",40550,143528],["20250819",39200,157048],["20250820",37000,258267],["20250821",37100,108667],["20250822",38300,249004],["20250825",40150,182615],["20250826",40000,69208],["20250828",39500,64199],["20250829",39600,80402],["20250901",38050,79965],["20250902",38400,68125],["20250903",38950,85848],["20250904",38700,54822],["20250905",39100,80240],["20250908",39000,74940],["20250909",38850,81102],["20250910",38500,135298],["20250911",38950,129848],["20250912",38900,147362],["20250915",38950,120620],["20250916",39750,193053],["20250917",39000,120530],["20250918",39250,129082],["20250919",40950,371409],["20250922",39950,202336],["20250923",39700,98963],["20250924",39200,213113],["20250925",38900,101433],["20250926",37850,116810],["20250929",38100,38770],["20250930",37600,65226],["20251001",37950,28305],["20251002",38950,95494],["20251010",40450,177588],["20251013",42250,519169],["20251014",39350,2168186],["20251015",43700,1337138],["20251016",43750,485864],["20251017",43000,416913],["20251020",42700,535989],["20251021",43000,404669],["20251023",46800,487639],["20251024",47900,451932],["20251027",46050,918482],["20251028",46700,488773],["20251029",47050,382236],["20251030",47250,435510],["20251031",46100,301260],["20251103",46950,405708],["20251104",47200,376613],["20251105",44600,599945],["20251106",42500,263960],["20251107",40950,217260],["20251110",40450,204798],["20251111",39800,324332],["20251112",39900,150990],["20251113",39550,141287],["20251114",37650,188179],["20251117",37000,166508],["20251118",35600,132515],["20251119",35100,116042],["20251120",37050,308403],["20251121",34750,127389],["20251124",34500,129849],["20251125",34250,72644],["20251126",34900,73009],["20251128",35400,71463],["20251201",34600,101332],["20251202",34650,88005],["20251203",34900,88577],["20251204",34700,84667],["20251205",36900,234344],["20251208",36200,181775],["20251209",37050,204207],["20251210",36600,124958],["20251211",36500,103427],["20251212",38000,221931],["20251215",39200,316087],["20251216",36000,449677],["20251217",35800,211368],["20251218",35400,88470],["20251219",35700,113314],["20251222",35750,75182],["20251223",35200,166722],["20251224",35100,71113],["20251226",34400,118798],["20251229",35550,155192],["20251230",34550,193783],["20260102",35750,98109],["20260105",36850,131201],["20260106",36700,98863],["20260107",35600,132871],["20260108",35000,106062],["20260109",35250,89920],["20260112",35650,97067],["20260113",36000,91119],["20260114",36250,435859],["20260115",37100,173664],["20260116",37300,180805],["20260119",38450,260958],["20260120",38500,256980],["20260121",37250,206023],["20260122",38600,453737],["20260123",39550,282382],["20260126",40250,314972],["20260127",40500,143270],["20260128",42000,271741],["20260129",41800,243021],["20260130",41250,222078],["20260202",38800,225361],["20260203",40950,161811],["20260204",43050,328552],["20260205",42100,207840],["20260206",40950,267915],["20260209",42500,199651],["20260210",42700,239632],["20260211",44250,296401],["20260212",43750,140531],["20260213",44200,188559],["20260219",44300,160708],["20260220",44650,204321],["20260223",45250,188764],["20260224",45700,230771],["20260225",45500,187113],["20260226",44800,147164],["20260227",46300,286243],["20260303",45000,371816],["20260304",37950,244998],["20260305",41800,158689],["20260306",42300,98897],["20260309",39250,135093],["20260310",40850,95311],["20260311",42300,143158],["20260312",47500,613582],["20260313",47800,279264],["20260316",44600,391740],["20260317",44400,128676],["20260318",45050,143915],["20260319",44000,108764],["20260320",45150,212224],["20260323",44050,167659],["20260324",44950,273350],["20260325",44550,160380],["20260326",44600,310789],["20260327",44300,189145],["20260330",42050,89225],["20260331",40200,130271],["20260401",44350,120811],["20260402",42900,118334],["20260403",43850,114387],["20260406",43350,131191],["20260407",42900,162111],["20260408",45400,212636],["20260409",43850,167456],["20260410",44750,124055],["20260413",43600,272598],["20260414",44500,272905],["20260415",50600,933822],["20260416",56500,841244],["20260417",57700,350114],["20260420",57000,230671],["20260421",58500,284463],["20260422",60000,418643],["20260423",62800,723837],["20260424",63300,259655],["20260427",68300,479365],["20260428",72700,421400],["20260429",90900,1581416],["20260430",87100,565958],["20260504",90400,782747],["20260506",92100,457005],["20260507",83700,844364],["20260508",90100,546093],["20260511",88400,384019],["20260512",90000,536295],["20260513",93400,423938],["20260514",91500,774819],["20260515",81200,518274],["20260518",79200,439865],["20260519",81500,187675],["20260520",74600,196733],["20260521",89400,411318],["20260522",84200,283690],["20260526",81300,176436],["20260527",76400,191140],["20260528",71300,309671],["20260529",69100,285810],["20260601",70700,261790],["20260602",64800,216438],["20260604",63300,171223],["20260605",60200,116788],["20260608",55400,155270],["20260609",57300,101309],["20260610",56700,145546],["20260611",58000,98733],["20260612",61600,303410],["20260615",67900,322895],["20260616",66500,232187],["20260617",72000,355115],["20260618",65100,229726],["20260619",61000,212548],["20260622",58100,91594],["20260623",55000,161687],["20260624",54500,111825],["20260625",51900,100079],["20260626",47800,172192],["20260629",52600,150215],["20260630",52500,99060],["20260701",60700,289242],["20260702",55600,103940],["20260703",52600,97671],["20260706",50700,76952],["20260707",47850,134833],["20260708",43600,131356],["20260709",42750,64794],["20260710",45850,128256],["20260713",42850,86610],["20260714",43600,229151],["20260715",45200,65873],["20260716",43050,48343],["20260720",40400,50952],["20260721",42650,70773],["20260722",43250,141665],["20260723",52700,281471],["20260724",46550,136211],["20260727",44750,74728],["20260728",39500,117365],["20260729",35450,132310],["20260730",34050,122321]],"detail_json":"https://aikstockdata.com/data/public/s/229640.json","page_url":"https://aikstockdata.com/s/229640.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."}}