{"schema_version":"1.0","@type":"Dataset","code":"383800","name_ko":"LX홀딩스","name":"LX홀딩스(383800) 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",8960,189029],["20250723",8920,209462],["20250724",8750,248952],["20250725",8750,271813],["20250728",8340,505040],["20250729",8400,239718],["20250730",8310,130677],["20250731",8330,91533],["20250801",7960,398642],["20250804",8060,222133],["20250805",8130,217051],["20250806",8200,77729],["20250807",8130,97682],["20250808",8080,137213],["20250811",8030,120026],["20250812",7920,131520],["20250813",7960,109259],["20250814",7800,186081],["20250818",7700,84973],["20250819",7600,188710],["20250820",7530,216302],["20250821",7510,90536],["20250822",7570,96324],["20250825",7700,89535],["20250826",7660,88601],["20250828",7900,107761],["20250829",7890,113548],["20250901",7790,136819],["20250902",7780,196917],["20250903",7760,129519],["20250904",7950,184688],["20250905",7950,187344],["20250908",7990,199002],["20250909",8100,172240],["20250910",8160,205755],["20250911",8080,176055],["20250912",8130,150916],["20250915",8410,519544],["20250916",8280,306910],["20250917",8230,178494],["20250918",8200,195112],["20250919",8150,171707],["20250922",8020,161071],["20250923",7960,220303],["20250924",7830,216756],["20250925",7850,108105],["20250926",7700,195023],["20250929",7710,104605],["20250930",7720,119803],["20251001",7670,70997],["20251002",7830,159592],["20251010",8070,308398],["20251013",7940,155084],["20251014",8080,215975],["20251015",8160,190018],["20251016",8130,193093],["20251017",8080,228979],["20251020",8220,176041],["20251021",8160,187883],["20251023",8150,123793],["20251024",8220,140802],["20251027",8360,236423],["20251028",8260,171341],["20251029",8270,179669],["20251030",8200,169233],["20251031",8160,165772],["20251103",8180,204604],["20251104",8100,165397],["20251105",7980,327459],["20251106",8220,297192],["20251107",8190,246447],["20251110",8650,772547],["20251111",8530,714351],["20251112",8630,253800],["20251113",8580,267814],["20251114",8310,376452],["20251117",8110,358519],["20251118",7880,333006],["20251119",7900,209905],["20251120",7980,151768],["20251121",7870,180222],["20251124",7870,138322],["20251125",7840,201721],["20251126",7950,146349],["20251128",7970,74582],["20251201",7980,110573],["20251202",8100,134529],["20251203",8250,233547],["20251204",8210,102844],["20251205",8220,115437],["20251208",8140,142620],["20251209",8110,78935],["20251210",8010,107302],["20251211",8140,194599],["20251212",8390,280573],["20251215",8350,179157],["20251216",8150,235443],["20251217",8200,124788],["20251218",8070,116831],["20251219",8060,182607],["20251222",8170,171470],["20251223",8200,132550],["20251224",8160,183970],["20251226",8110,147313],["20251229",8000,178035],["20251230",8020,102038],["20260102",7950,147635],["20260105",8000,89872],["20260106",8060,127361],["20260107",8000,137017],["20260108",7850,270823],["20260109",7860,61692],["20260112",7880,88330],["20260113",7890,128647],["20260114",7970,109512],["20260115",8030,122049],["20260116",8060,180201],["20260119",8070,87639],["20260120",8250,189153],["20260121",8120,151072],["20260122",8120,173292],["20260123",8320,229080],["20260126",8590,311482],["20260127",8700,299376],["20260128",8620,212282],["20260129",8710,229061],["20260130",8720,415173],["20260202",8470,316502],["20260203",8620,204043],["20260204",8780,183552],["20260205",8770,174382],["20260206",8440,248379],["20260209",8550,131152],["20260210",8750,216182],["20260211",8810,199827],["20260212",8960,229581],["20260213",9050,382606],["20260219",9180,256202],["20260220",9430,486200],["20260223",9540,363473],["20260224",9330,280556],["20260225",9840,717122],["20260226",9450,391424],["20260227",9090,296345],["20260303",8610,378588],["20260304",7800,426482],["20260305",8260,212125],["20260306",8250,185421],["20260309",8110,178749],["20260310",8130,229523],["20260311",8370,169185],["20260312",8300,104650],["20260313",8190,59802],["20260316",8130,145323],["20260317",8170,90614],["20260318",8290,138739],["20260319",8190,103525],["20260320",8760,331428],["20260323",8370,221662],["20260324",8450,200321],["20260325",8450,150036],["20260326",8290,148405],["20260327",8310,89278],["20260330",8060,108020],["20260331",7900,143904],["20260401",8100,177250],["20260402",7900,124005],["20260403",8100,108437],["20260406",8020,68384],["20260407",8000,82943],["20260408",8160,148527],["20260409",8030,131029],["20260410",8230,161651],["20260413",8130,149050],["20260414",8260,91500],["20260415",8330,98876],["20260416",8460,95741],["20260417",8480,138857],["20260420",8500,73118],["20260421",8500,92809],["20260422",8500,102202],["20260423",8900,302111],["20260424",9600,946561],["20260427",9190,415682],["20260428",9220,171971],["20260429",9290,123890],["20260430",9100,154274],["20260504",9200,180356],["20260506",9160,157655],["20260507",9090,153374],["20260508",9000,124125],["20260511",8750,143037],["20260512",8480,199121],["20260513",8360,129628],["20260514",8570,105466],["20260515",9160,1469041],["20260518",9600,980365],["20260519",9580,1100036],["20260520",9120,343143],["20260521",9750,524081],["20260522",9950,415709],["20260526",9490,380715],["20260527",9000,372582],["20260528",8800,232388],["20260529",8620,229614],["20260601",8270,310656],["20260602",8060,255081],["20260604",8080,121656],["20260605",7970,164485],["20260608",7750,311659],["20260609",7880,113405],["20260610",7850,135525],["20260611",7890,91348],["20260612",8150,136143],["20260615",8170,137703],["20260616",8220,83214],["20260617",8140,77884],["20260618",7990,107552],["20260619",7770,255176],["20260622",7760,99976],["20260623",7360,225547],["20260624",7360,86469],["20260625",7300,97381],["20260626",7080,1037049],["20260629",7350,47473],["20260630",7340,47547],["20260701",7490,58232],["20260702",7410,76654],["20260703",7680,124439],["20260706",7800,74161],["20260707",7690,77726],["20260708",7570,89729],["20260709",7480,69022],["20260710",7680,72695],["20260713",7620,134654],["20260714",7550,121954],["20260715",7600,107209],["20260716",7670,79108],["20260720",7570,75154],["20260721",7570,77498],["20260722",7660,79597],["20260723",7880,59081],["20260724",7910,102233],["20260727",7870,44511],["20260728",7680,83989],["20260729",7420,191038],["20260730",7440,125443]],"detail_json":"https://aikstockdata.com/data/public/s/383800.json","page_url":"https://aikstockdata.com/s/383800.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."}}