{"schema_version":"1.0","@type":"Dataset","code":"108320","name_ko":"LX세미콘","name":"LX세미콘(108320) 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",62900,28421],["20250723",63300,26412],["20250724",62400,22771],["20250725",57300,135854],["20250728",56200,81627],["20250729",55300,82733],["20250730",55600,45758],["20250731",55000,41969],["20250801",53800,45232],["20250804",54200,18754],["20250805",54500,21549],["20250806",55000,21139],["20250807",55100,18787],["20250808",55100,26292],["20250811",55100,20943],["20250812",54800,23136],["20250813",57100,91691],["20250814",56600,23982],["20250818",54400,60094],["20250819",53700,37593],["20250820",53000,27255],["20250821",53200,15885],["20250822",52800,15650],["20250825",54000,19407],["20250826",54000,20136],["20250828",54100,24121],["20250829",53800,20488],["20250901",52800,33397],["20250902",52300,18931],["20250903",52300,27697],["20250904",52800,28507],["20250905",52100,49279],["20250908",51800,31361],["20250909",52300,34964],["20250910",52600,35989],["20250911",53100,86926],["20250912",53700,39573],["20250915",53300,71056],["20250916",54700,90994],["20250917",53600,45625],["20250918",55100,65011],["20250919",56400,90402],["20250922",55700,53544],["20250923",56300,50792],["20250924",56500,48352],["20250925",56300,43326],["20250926",54800,43045],["20250929",55500,29697],["20250930",54500,25731],["20251001",55000,38154],["20251002",56400,59024],["20251010",59300,154852],["20251013",59200,71079],["20251014",57500,90241],["20251015",59100,136518],["20251016",58600,67004],["20251017",57300,76121],["20251020",58300,58099],["20251021",57600,56112],["20251022",58500,47395],["20251023",57900,41045],["20251024",58300,50288],["20251027",58700,53999],["20251028",58400,45561],["20251029",59300,63857],["20251030",57800,55642],["20251031",57300,40212],["20251103",56500,64514],["20251104",56100,107188],["20251105",52000,166687],["20251106",52900,46496],["20251107",51400,78970],["20251110",52100,68742],["20251111",51700,79439],["20251112",52600,95265],["20251113",52100,77339],["20251114",50900,88273],["20251117",50700,49373],["20251118",49650,79728],["20251119",50400,50874],["20251120",51900,57316],["20251121",51700,61536],["20251124",52000,32796],["20251125",51100,38871],["20251126",51500,19977],["20251127",51700,31827],["20251128",51800,22282],["20251201",51800,51218],["20251202",51500,52686],["20251203",52200,57082],["20251204",52400,27603],["20251205",53500,67679],["20251208",52500,34018],["20251209",52500,36592],["20251210",52300,65976],["20251211",53400,68029],["20251212",53500,133159],["20251215",52300,67964],["20251216",51000,83189],["20251217",50800,74247],["20251218",50000,65717],["20251219",50600,60621],["20251222",50800,40386],["20251223",50600,33227],["20251224",50300,35971],["20251226",50400,37685],["20251229",49550,62639],["20251230",49150,42124],["20260102",50300,64355],["20260105",51000,92743],["20260106",51800,80163],["20260107",51600,82687],["20260108",50800,79296],["20260109",50900,67578],["20260112",50300,51867],["20260113",50900,50179],["20260114",51500,59775],["20260115",51400,56427],["20260116",51100,64883],["20260119",51300,48146],["20260120",52000,80642],["20260121",50000,93393],["20260122",50900,91349],["20260123",51200,64662],["20260126",52100,117291],["20260127",52200,109637],["20260128",54700,194777],["20260129",55000,153047],["20260130",54700,129463],["20260202",53100,133237],["20260203",54400,83198],["20260204",54600,70731],["20260205",55400,131602],["20260206",54100,86237],["20260209",55300,94790],["20260210",54700,72233],["20260211",54600,65013],["20260212",56100,110803],["20260213",55300,94888],["20260219",55500,94803],["20260220",56300,121028],["20260223",56000,106958],["20260224",55800,69514],["20260225",62900,437499],["20260226",60800,146224],["20260227",58400,163642],["20260303",53500,173287],["20260304",47200,239876],["20260305",51600,141390],["20260306",52700,66792],["20260309",50300,95571],["20260310",51800,82099],["20260311",52100,86230],["20260312",51800,59319],["20260313",51600,40251],["20260316",50200,67551],["20260317",50500,76309],["20260318",51700,60995],["20260319",50900,52126],["20260320",51200,67520],["20260323",49500,98266],["20260324",49950,52553],["20260325",51600,55032],["20260326",50700,51272],["20260327",51600,66974],["20260330",50300,48345],["20260331",48400,76157],["20260401",50700,79725],["20260402",49600,94478],["20260403",49300,35698],["20260406",49500,25819],["20260407",49000,52921],["20260408",51100,98223],["20260409",50400,33617],["20260410",51300,63929],["20260413",51900,41407],["20260414",52800,71975],["20260415",52500,83503],["20260416",53600,171588],["20260417",54600,80633],["20260420",54400,72385],["20260421",54800,90869],["20260422",56500,129495],["20260423",58800,289095],["20260424",64900,580498],["20260427",65700,294821],["20260428",60500,316596],["20260429",61800,134213],["20260430",62600,143221],["20260504",63100,190546],["20260506",61600,276452],["20260507",61700,119558],["20260508",62400,117999],["20260511",62100,140453],["20260512",59500,216809],["20260513",62300,195931],["20260514",63900,134742],["20260515",60000,177099],["20260518",56100,156665],["20260519",53300,127353],["20260520",52000,92115],["20260521",56000,119257],["20260522",62200,245785],["20260526",61000,127825],["20260527",57400,151222],["20260528",54000,173773],["20260529",52600,161658],["20260601",55400,230375],["20260602",53700,109362],["20260604",52300,131110],["20260605",51900,191628],["20260608",47750,137176],["20260609",48750,89281],["20260610",48250,95422],["20260611",48650,79717],["20260612",50200,289239],["20260615",50000,152395],["20260616",49750,165249],["20260617",49200,175947],["20260618",48600,113864],["20260619",46450,123676],["20260622",45050,95790],["20260623",41550,176729],["20260624",41950,114657],["20260625",40250,149986],["20260626",38200,133071],["20260629",42450,183445],["20260630",41050,145320],["20260701",40950,88613],["20260702",39150,111158],["20260703",39250,71987],["20260706",38950,57559],["20260707",39300,117951],["20260708",39250,115731],["20260709",37700,93036],["20260710",40400,58576],["20260713",37800,91991],["20260714",37350,95634],["20260715",40800,107020],["20260716",39250,63983],["20260720",37100,55942],["20260721",38350,67324],["20260722",37550,40981],["20260723",39050,34451],["20260724",38800,74819],["20260727",38000,65022],["20260728",33950,117238],["20260729",31000,136893],["20260730",30700,100806]],"detail_json":"https://aikstockdata.com/data/public/s/108320.json","page_url":"https://aikstockdata.com/s/108320.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."}}