{"schema_version":"1.0","@type":"Dataset","code":"417200","name_ko":"LS머트리얼즈","name":"LS머트리얼즈(417200) 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",11100,257214],["20250723",10980,2745057],["20250724",11220,241657],["20250725",11000,127701],["20250728",11060,123919],["20250729",10880,148163],["20250730",10930,166448],["20250731",10740,222467],["20250801",10280,227678],["20250804",10370,108253],["20250805",10620,243391],["20250806",10820,230625],["20250807",10770,92475],["20250808",10620,91459],["20250811",10850,159605],["20250812",10620,173138],["20250813",10450,134178],["20250814",10520,124623],["20250818",10190,184547],["20250819",10050,157614],["20250820",9950,217566],["20250821",9960,162919],["20250822",9970,93483],["20250825",10200,129448],["20250826",10060,148446],["20250828",9980,143809],["20250829",9880,137387],["20250901",9860,97819],["20250902",9900,122018],["20250903",10000,89282],["20250904",10110,99626],["20250905",9980,84348],["20250908",10090,182631],["20250909",9970,118937],["20250910",10000,126280],["20250911",10230,557843],["20250912",10420,207786],["20250915",10440,235244],["20250916",10360,146615],["20250917",10310,139568],["20250918",10320,146217],["20250919",10260,160212],["20250922",10100,195966],["20250923",10130,239640],["20250924",10010,238705],["20250925",9940,146485],["20250926",9680,366047],["20250929",9620,127082],["20250930",9590,93548],["20251001",9370,309708],["20251002",9360,273974],["20251010",9420,347029],["20251013",9520,291988],["20251014",9550,276369],["20251015",9580,229338],["20251016",9990,541228],["20251017",10390,860450],["20251020",10440,428992],["20251021",10450,670404],["20251023",10590,543366],["20251024",11120,1099150],["20251027",11190,805595],["20251028",11250,479969],["20251029",12180,2600119],["20251030",12040,2305902],["20251031",13400,4340983],["20251103",15500,4660171],["20251104",14820,1899417],["20251105",15030,2338495],["20251106",13670,1795807],["20251107",13000,1142102],["20251110",13000,991528],["20251111",12730,690621],["20251112",13100,649185],["20251113",13160,500890],["20251114",12260,718429],["20251117",12250,613895],["20251118",12750,827520],["20251119",12110,1140402],["20251120",12840,811785],["20251121",12150,367126],["20251124",11580,1012505],["20251125",11300,611024],["20251126",11580,553636],["20251128",11660,397107],["20251201",11750,410683],["20251202",12100,306904],["20251203",12680,394733],["20251204",12700,761202],["20251205",12290,506085],["20251208",12300,330162],["20251209",12110,257008],["20251210",11980,283411],["20251211",11900,350156],["20251212",13130,721941],["20251215",13590,1835942],["20251216",13050,1565458],["20251217",12800,853969],["20251218",12450,428914],["20251219",12310,862628],["20251222",13700,2010162],["20251223",13550,1128404],["20251224",13150,710145],["20251226",12780,610063],["20251229",12870,537292],["20251230",12180,641829],["20260102",12420,712382],["20260105",13660,1643467],["20260106",13090,1070341],["20260107",12790,562055],["20260108",12500,413312],["20260109",12670,415023],["20260112",12750,673924],["20260113",13000,578383],["20260114",12790,593621],["20260115",12790,408675],["20260116",12770,431467],["20260119",13520,1385098],["20260120",13400,835551],["20260121",12850,721154],["20260122",13400,959074],["20260123",13380,888042],["20260126",13890,1513142],["20260127",14290,1361777],["20260128",15000,2012788],["20260129",16600,7018678],["20260130",17330,3533555],["20260202",15950,2344871],["20260203",16510,1095629],["20260204",16120,1188969],["20260205",15020,1154952],["20260206",14240,984307],["20260209",15410,917813],["20260210",16890,5325033],["20260211",16900,1628323],["20260212",16260,1725793],["20260213",15980,1885251],["20260219",16510,2053763],["20260220",16100,1448850],["20260223",16780,2616457],["20260224",17450,4915904],["20260225",17990,7896873],["20260226",17910,2922671],["20260227",17580,1749727],["20260303",15980,2149883],["20260304",13150,2652465],["20260305",15060,1698081],["20260306",16920,2805892],["20260309",17150,2599028],["20260310",17540,2681767],["20260311",17650,5897502],["20260312",18710,4456642],["20260313",22850,38409873],["20260316",21550,7142110],["20260317",22000,19268803],["20260318",22950,4922230],["20260319",23750,7089557],["20260320",25300,12476503],["20260323",22850,3427334],["20260324",21000,5200819],["20260325",21000,2275639],["20260326",20050,2604407],["20260327",19120,2386732],["20260330",18350,1366581],["20260331",17620,1902722],["20260401",20750,6124353],["20260402",19860,2497611],["20260403",20900,3274656],["20260406",19600,1735761],["20260407",19010,1774508],["20260408",20350,2090266],["20260409",19580,818381],["20260410",19980,2257893],["20260413",20400,1324125],["20260414",21900,5338875],["20260415",22700,3243567],["20260416",22750,1704018],["20260417",22100,1231411],["20260420",21300,1802597],["20260421",22750,3225934],["20260422",25150,8690239],["20260423",26050,10896320],["20260424",27200,7027300],["20260427",26700,4338097],["20260428",26850,3107365],["20260429",31250,19616087],["20260430",30050,4308168],["20260504",30350,5550928],["20260506",30200,5171372],["20260507",26900,5181086],["20260508",26600,2635432],["20260511",25700,2518610],["20260512",24550,3039722],["20260513",23650,1924175],["20260514",23800,1764616],["20260515",22300,1820526],["20260518",21650,1607668],["20260519",20950,1514750],["20260520",20100,1303851],["20260521",22500,2508186],["20260522",23650,2054672],["20260526",23750,1674581],["20260527",23200,1819785],["20260528",22400,1939327],["20260529",21350,2384738],["20260601",20550,1451340],["20260602",19040,1618614],["20260604",19490,939348],["20260605",17850,1001203],["20260608",16040,1157784],["20260609",16580,975643],["20260610",16330,1100611],["20260611",16310,937196],["20260612",16600,1107440],["20260615",17320,976580],["20260616",17960,1346734],["20260617",17690,696415],["20260618",16610,720575],["20260619",17200,1588234],["20260622",16460,659856],["20260623",15080,1031429],["20260624",15180,677311],["20260625",14930,677104],["20260626",13430,1006921],["20260629",15030,796061],["20260630",14790,588739],["20260701",15750,1183199],["20260702",14480,587842],["20260703",14390,585003],["20260706",13540,454703],["20260707",13080,566412],["20260708",12030,738002],["20260709",11950,772557],["20260710",12670,573226],["20260713",12000,588675],["20260714",11790,578631],["20260715",12400,685427],["20260716",11510,535804],["20260720",10760,437292],["20260721",10780,478671],["20260722",11120,657179],["20260723",12620,746456],["20260724",11860,511877],["20260727",11670,486745],["20260728",10490,565850],["20260729",9380,1207814],["20260730",9020,772250]],"detail_json":"https://aikstockdata.com/data/public/s/417200.json","page_url":"https://aikstockdata.com/s/417200.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."}}