{"schema_version":"1.0","@type":"Dataset","code":"001120","name_ko":"LX인터내셔널","name":"LX인터내셔널(001120) 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",33550,158970],["20250723",34100,181704],["20250724",33600,162244],["20250725",33550,91934],["20250728",31950,201390],["20250729",32250,58809],["20250730",32300,90533],["20250731",32150,153485],["20250801",29600,359869],["20250804",29350,195911],["20250805",29600,206101],["20250806",30000,113041],["20250807",30350,117542],["20250808",30200,90464],["20250811",29650,91406],["20250812",29700,101991],["20250813",29700,83722],["20250814",29650,117454],["20250818",29400,103747],["20250819",29150,95275],["20250820",29200,120174],["20250821",29550,55991],["20250822",29700,98427],["20250825",29900,65423],["20250826",29900,106027],["20250827",29850,108129],["20250828",29800,76248],["20250829",29700,93392],["20250901",29600,51016],["20250902",29500,52606],["20250903",29750,55429],["20250904",29850,63351],["20250905",29800,110030],["20250908",30100,103421],["20250909",30050,92194],["20250910",30700,125830],["20250911",30850,124248],["20250912",31300,133722],["20250915",31950,108459],["20250916",31750,131078],["20250917",31950,75742],["20250918",31900,83373],["20250919",32100,114794],["20250922",32300,65415],["20250923",32200,73351],["20250924",32000,98712],["20250925",32000,73035],["20250926",31800,108995],["20250929",32000,54028],["20250930",31950,53166],["20251001",31250,137902],["20251002",30350,228089],["20251010",30650,138003],["20251013",30650,102622],["20251014",31050,95724],["20251015",31400,272544],["20251016",30350,300125],["20251017",29650,196682],["20251020",29900,105390],["20251021",29650,87785],["20251022",30150,74394],["20251023",30150,137106],["20251024",30150,75840],["20251027",30400,131106],["20251028",30250,97933],["20251029",30450,85541],["20251030",30100,118194],["20251031",30150,73462],["20251103",29950,146718],["20251104",29900,103018],["20251105",29600,162671],["20251106",30050,114474],["20251107",29550,111857],["20251110",30750,187450],["20251111",30700,74967],["20251112",31350,100266],["20251113",31350,59541],["20251114",30850,86092],["20251117",31000,68934],["20251118",30250,56692],["20251119",30550,84015],["20251120",31100,121361],["20251121",30950,86793],["20251124",30500,46520],["20251125",30500,40602],["20251126",30850,47819],["20251127",30950,68641],["20251128",31550,138026],["20251201",31300,80249],["20251202",31950,92775],["20251203",32200,114810],["20251204",32400,56980],["20251205",32300,73082],["20251208",32200,58691],["20251209",32350,69627],["20251210",32400,70426],["20251211",33250,224363],["20251212",33950,228641],["20251215",34000,181588],["20251216",34400,448237],["20251217",33850,86038],["20251218",33000,119503],["20251219",32800,78502],["20251222",32500,103575],["20251223",32800,104390],["20251224",32400,151092],["20251226",31850,105581],["20251229",31950,190086],["20251230",32500,72387],["20260102",32000,93581],["20260105",32300,143397],["20260106",32650,93907],["20260107",32500,82206],["20260108",31900,73609],["20260109",32050,81115],["20260112",32700,111125],["20260113",32700,138074],["20260114",34250,289890],["20260115",36200,438358],["20260116",35650,227363],["20260119",36200,170683],["20260120",37650,270119],["20260121",35950,292737],["20260122",35850,179592],["20260123",36150,102296],["20260126",36600,144210],["20260127",37000,153724],["20260128",36700,142652],["20260129",37750,211600],["20260130",38250,199449],["20260202",37800,205086],["20260203",39400,147231],["20260204",40350,195437],["20260205",41350,243930],["20260206",40900,140539],["20260209",42750,201610],["20260210",43950,226447],["20260211",42850,200781],["20260212",45050,281817],["20260213",45600,156229],["20260219",47850,183183],["20260220",47700,176964],["20260223",47650,160165],["20260224",48450,233340],["20260225",48450,253819],["20260226",44700,432613],["20260227",42600,334831],["20260303",43200,275617],["20260304",38500,435591],["20260305",39750,177505],["20260306",39500,164940],["20260309",41550,362128],["20260310",41100,175646],["20260311",41100,181165],["20260312",43750,281691],["20260313",43300,207038],["20260316",45450,308582],["20260317",45000,130844],["20260318",43050,186067],["20260319",44500,252443],["20260320",47150,362109],["20260323",47200,292380],["20260324",46200,215550],["20260325",46600,193264],["20260326",48200,300514],["20260327",46400,270584],["20260330",46950,209946],["20260331",45250,195800],["20260401",51000,634945],["20260402",53400,515114],["20260403",53100,280831],["20260406",52200,158286],["20260407",50600,274580],["20260408",46150,693731],["20260409",46950,203166],["20260410",47400,161542],["20260413",49200,254035],["20260414",48950,190217],["20260415",49200,176817],["20260416",49800,153101],["20260417",49550,141481],["20260420",50400,139757],["20260421",50100,145906],["20260422",52900,227696],["20260423",54000,161304],["20260424",53600,137520],["20260427",54900,113822],["20260428",55700,178114],["20260429",56700,206795],["20260430",53400,266336],["20260504",52300,118917],["20260506",49850,226782],["20260507",48550,238470],["20260508",47700,235146],["20260511",46600,209896],["20260512",45700,220246],["20260513",45250,224430],["20260514",46350,147354],["20260515",45450,142584],["20260518",45750,131918],["20260519",44300,142931],["20260520",43550,101716],["20260521",44000,148471],["20260522",45900,119166],["20260526",44300,176143],["20260527",43000,102908],["20260528",42650,92771],["20260529",41950,208299],["20260601",40000,200571],["20260602",38900,208142],["20260604",39100,171275],["20260605",39550,152267],["20260608",37850,178568],["20260609",38800,156773],["20260610",38500,159640],["20260611",40000,138078],["20260612",40050,829527],["20260615",40900,431327],["20260616",42500,652478],["20260617",39650,353805],["20260618",38000,177319],["20260619",37150,164570],["20260622",35600,156856],["20260623",34850,151215],["20260624",34850,202747],["20260625",34950,214804],["20260626",34000,275970],["20260629",35350,191925],["20260630",36800,232321],["20260701",37800,118260],["20260702",37250,221523],["20260703",37800,87223],["20260706",37950,74120],["20260707",37900,82675],["20260708",36700,84416],["20260709",37150,99013],["20260710",37100,88566],["20260713",37200,118112],["20260714",36650,80957],["20260715",36700,48236],["20260716",36800,68543],["20260720",36550,72827],["20260721",37500,55917],["20260722",37050,53427],["20260723",39700,128092],["20260724",39300,100976],["20260727",37700,53431],["20260728",36600,105297],["20260729",35200,112394],["20260730",35700,85832]],"detail_json":"https://aikstockdata.com/data/public/s/001120.json","page_url":"https://aikstockdata.com/s/001120.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."}}