{"schema_version":"1.0","@type":"Dataset","code":"108670","name_ko":"LX하우시스","name":"LX하우시스(108670) 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",32350,21924],["20250723",32800,23623],["20250724",32750,22188],["20250725",31050,91004],["20250728",30850,28195],["20250729",31050,23898],["20250730",31500,28513],["20250731",30900,19852],["20250801",30000,29077],["20250804",30200,10005],["20250805",30350,15096],["20250806",30600,8534],["20250807",30850,16269],["20250808",30950,11232],["20250811",30750,14906],["20250812",30650,11495],["20250813",30150,43987],["20250814",29800,35203],["20250818",29000,35883],["20250819",28750,17618],["20250820",28650,32988],["20250821",28900,10425],["20250822",28550,30546],["20250825",28600,15394],["20250826",28300,21714],["20250828",28650,11516],["20250829",28400,13992],["20250901",28100,28065],["20250902",28100,7417],["20250903",28200,10795],["20250904",28200,11741],["20250905",28200,16535],["20250908",28850,56363],["20250909",29300,22315],["20250910",29350,19403],["20250911",29500,12611],["20250912",29650,18644],["20250915",29300,26200],["20250916",29000,32562],["20250917",29050,17400],["20250918",29150,10462],["20250919",28650,30879],["20250922",28650,21296],["20250923",28750,13307],["20250924",28400,28189],["20250925",28350,17535],["20250926",28150,24858],["20250929",28250,7881],["20250930",28250,9682],["20251001",28150,20537],["20251002",28250,13906],["20251010",28000,44430],["20251013",27750,23485],["20251014",27800,34472],["20251015",28000,115882],["20251016",28300,25010],["20251017",28200,23653],["20251020",28300,32755],["20251021",28100,30042],["20251022",28400,39652],["20251023",28450,21116],["20251024",28700,25343],["20251027",28800,30973],["20251028",28750,24491],["20251029",28550,36551],["20251030",28350,32788],["20251031",28150,23327],["20251103",27800,50704],["20251104",28500,29633],["20251105",29350,111270],["20251106",30200,93963],["20251107",30050,55658],["20251110",30250,33135],["20251111",30600,27611],["20251112",31000,38313],["20251113",31050,27164],["20251114",30550,34659],["20251117",31050,21419],["20251118",29850,25796],["20251119",29850,21416],["20251120",30600,30304],["20251121",30500,17895],["20251124",30050,12705],["20251125",29850,19170],["20251126",30850,18339],["20251127",30200,17569],["20251128",30500,12764],["20251201",30000,10603],["20251202",29850,38634],["20251203",30200,29071],["20251204",30300,16692],["20251205",31200,33082],["20251208",30500,18056],["20251209",29900,30077],["20251210",29700,20819],["20251211",30500,36059],["20251212",30800,18742],["20251215",30500,16477],["20251216",29800,22960],["20251217",30000,21188],["20251218",29700,22087],["20251219",29250,31091],["20251222",29400,21318],["20251223",29450,23359],["20251224",29200,25048],["20251226",29000,30219],["20251229",28700,22486],["20251230",28800,24755],["20260102",28550,24044],["20260105",28350,15896],["20260106",28300,20857],["20260107",27950,28342],["20260108",27950,22729],["20260109",27700,10942],["20260112",27800,14528],["20260113",28050,12869],["20260114",28400,13147],["20260115",28500,14195],["20260116",28650,20393],["20260119",28500,10678],["20260120",28800,19859],["20260121",28350,16692],["20260122",28850,24695],["20260123",29400,29432],["20260126",29250,22418],["20260127",28750,24360],["20260128",28700,19833],["20260129",29250,41566],["20260130",29000,32271],["20260202",28550,25269],["20260203",28850,42333],["20260204",29450,34648],["20260205",29700,39619],["20260206",28850,28854],["20260209",30350,66853],["20260210",31100,64130],["20260211",31400,51795],["20260212",31250,38357],["20260213",32000,48141],["20260219",32000,46700],["20260220",32000,21726],["20260223",31650,29582],["20260224",31850,22008],["20260225",32450,27897],["20260226",31600,32871],["20260227",31750,34890],["20260303",30600,55434],["20260304",27900,60700],["20260305",29100,42531],["20260306",28950,29842],["20260309",27700,55316],["20260310",28200,18432],["20260311",29000,17042],["20260312",28850,19108],["20260313",28900,17833],["20260316",28650,11183],["20260317",28750,19143],["20260318",29200,21399],["20260319",28900,24517],["20260320",30450,34581],["20260323",29150,21041],["20260324",29100,29111],["20260325",29050,11256],["20260326",28500,13236],["20260327",28550,15106],["20260330",28200,15464],["20260331",27800,10945],["20260401",28700,14091],["20260402",27950,22482],["20260403",27850,11724],["20260406",27950,16579],["20260407",27800,23698],["20260408",28800,24831],["20260409",28700,17338],["20260410",31100,83064],["20260413",31150,26970],["20260414",32000,33671],["20260415",32300,34972],["20260416",32000,30220],["20260417",31500,17875],["20260420",31200,25491],["20260421",31500,23062],["20260422",31650,18782],["20260423",32000,27372],["20260424",32100,24710],["20260427",31700,19048],["20260428",33350,85082],["20260429",34000,45423],["20260430",36100,152640],["20260504",42500,284582],["20260506",41250,120337],["20260507",39950,115487],["20260508",39550,67198],["20260511",38750,79744],["20260512",38800,91660],["20260513",38550,67246],["20260514",38800,68454],["20260515",38450,75452],["20260518",38400,67223],["20260519",35100,87962],["20260520",34200,41097],["20260521",35800,42362],["20260522",38950,68258],["20260526",36700,68633],["20260527",34550,60965],["20260528",34550,31973],["20260529",33400,43608],["20260601",32300,55418],["20260602",32500,35227],["20260604",31950,35724],["20260605",32250,38866],["20260608",30500,26354],["20260609",31550,14558],["20260610",31550,17286],["20260611",32200,25904],["20260612",33200,33548],["20260615",34700,16851],["20260616",34900,16992],["20260617",34100,14968],["20260618",32800,15555],["20260619",32100,56442],["20260622",31300,18558],["20260623",29850,33758],["20260624",29900,17382],["20260625",29500,19380],["20260626",29900,28014],["20260629",32750,21629],["20260630",32050,10211],["20260701",33700,28591],["20260702",33050,29127],["20260703",33250,23753],["20260706",33050,10807],["20260707",33600,17489],["20260708",32550,17876],["20260709",31100,15169],["20260710",31900,14950],["20260713",31800,17826],["20260714",33300,35105],["20260715",31550,31096],["20260716",31550,25693],["20260720",32450,26416],["20260721",31450,21114],["20260722",31800,12285],["20260723",32800,41588],["20260724",33000,17076],["20260727",33200,15214],["20260728",32050,22270],["20260729",31350,29691],["20260730",32800,34124]],"detail_json":"https://aikstockdata.com/data/public/s/108670.json","page_url":"https://aikstockdata.com/s/108670.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."}}