{"schema_version":"1.0","@type":"Dataset","code":"006360","name_ko":"GS건설","name":"GS건설(006360) 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",20050,505670],["20250723",20300,268953],["20250724",20050,339700],["20250725",20050,332839],["20250728",19600,480426],["20250729",20200,518468],["20250730",19570,980910],["20250731",19350,892818],["20250801",18780,600116],["20250804",18900,393161],["20250805",19400,395496],["20250806",19540,302093],["20250807",19540,355649],["20250808",19480,289124],["20250811",19060,340938],["20250812",18970,240200],["20250813",18540,986687],["20250814",18570,404772],["20250818",18640,451988],["20250819",18590,485436],["20250820",18600,485154],["20250821",18890,437248],["20250822",19070,456561],["20250825",19100,424906],["20250826",18820,454943],["20250827",18900,308898],["20250828",18900,215172],["20250829",18670,243278],["20250901",18450,215155],["20250902",18560,199469],["20250903",18070,629362],["20250904",18800,494753],["20250905",18740,189757],["20250908",19170,272218],["20250909",19200,248490],["20250910",19290,228095],["20250911",19300,464294],["20250912",19430,342581],["20250915",19460,301077],["20250916",19570,414643],["20250917",19000,449724],["20250918",19180,380837],["20250919",18900,544210],["20250922",18790,313320],["20250923",18930,283430],["20250924",18780,228148],["20250925",18590,290863],["20250926",18260,353211],["20250929",18470,165519],["20250930",18400,129571],["20251001",18500,315726],["20251002",18430,439525],["20251010",18800,486584],["20251013",18610,246911],["20251014",18600,394680],["20251015",19290,560649],["20251016",18580,607119],["20251017",18260,426338],["20251020",18490,289203],["20251021",18630,541062],["20251022",18910,296878],["20251023",18750,271339],["20251024",19030,414125],["20251027",19000,491041],["20251028",18850,419401],["20251029",19100,530957],["20251030",18440,805549],["20251031",18690,341305],["20251103",18400,417449],["20251104",18660,542123],["20251105",18170,761211],["20251106",18660,607352],["20251107",18110,486243],["20251110",18610,386214],["20251111",18770,394359],["20251112",18900,317586],["20251113",18980,524370],["20251114",18620,318685],["20251117",18950,526246],["20251118",18450,565182],["20251119",19000,726217],["20251120",19110,579333],["20251121",18800,239660],["20251124",18630,278152],["20251125",18540,297163],["20251126",19290,642080],["20251127",19160,208441],["20251128",19320,323383],["20251201",18820,330158],["20251202",19030,282468],["20251203",19170,214375],["20251204",19080,183370],["20251205",20350,1402543],["20251208",19750,616233],["20251209",19370,477717],["20251210",19250,293850],["20251211",19630,910439],["20251212",20600,1034326],["20251215",19780,768020],["20251216",19520,557134],["20251217",20300,740574],["20251218",20100,386607],["20251219",20050,497461],["20251222",20100,350114],["20251223",19900,402305],["20251224",19780,387317],["20251226",19250,424770],["20251229",19310,248256],["20251230",19700,488134],["20260102",18820,985643],["20260105",19010,517210],["20260106",19170,482985],["20260107",18740,587746],["20260108",18450,559351],["20260109",18670,366514],["20260112",19030,502533],["20260113",18710,648445],["20260114",19020,545914],["20260115",18950,425085],["20260116",19090,741287],["20260119",18730,733176],["20260120",18810,745524],["20260121",18520,902035],["20260122",18640,597327],["20260123",19190,1185424],["20260126",18810,588784],["20260127",18670,694246],["20260128",18950,830824],["20260129",19130,1032948],["20260130",18770,1539499],["20260202",18300,975199],["20260203",19200,1209163],["20260204",19740,1325988],["20260205",19490,797159],["20260206",19110,916850],["20260209",20300,1656344],["20260210",21400,2129759],["20260211",21950,1813757],["20260212",21700,964161],["20260213",21950,1382837],["20260219",22350,875615],["20260220",22950,1005673],["20260223",23050,1346076],["20260224",23250,627539],["20260225",23950,1219903],["20260226",23400,991380],["20260227",22400,966524],["20260303",21350,1223554],["20260304",18750,1649131],["20260305",19550,855356],["20260306",19860,765453],["20260309",19010,790602],["20260310",19860,682181],["20260311",21350,1154978],["20260312",21200,884770],["20260313",23000,2146203],["20260316",22400,1129452],["20260317",22000,1037521],["20260318",25650,5137856],["20260319",25950,3366921],["20260320",31800,9521789],["20260323",31850,5470699],["20260324",28200,5320006],["20260325",27400,4404040],["20260326",26250,1740821],["20260327",26350,1920839],["20260330",25850,1167935],["20260331",25100,1611615],["20260401",28050,2952722],["20260402",26200,2596680],["20260403",27250,2354416],["20260406",28000,1421707],["20260407",28800,2673751],["20260408",37400,15674061],["20260409",35550,6764319],["20260410",37650,8257843],["20260413",36300,2880124],["20260414",37450,3658598],["20260415",41000,10858901],["20260416",39550,4843131],["20260417",39000,2015463],["20260420",38050,1299270],["20260421",43100,10077932],["20260422",41700,2493613],["20260423",41550,3386372],["20260424",40750,1919013],["20260427",40750,1461753],["20260428",42450,6321430],["20260429",41700,1737595],["20260430",38050,4058929],["20260504",35950,2961294],["20260506",35450,1867701],["20260507",39350,4691019],["20260508",37350,1661614],["20260511",36200,1085752],["20260512",34000,2102515],["20260513",33200,917709],["20260514",34850,1613029],["20260515",32000,1855086],["20260518",31500,1323499],["20260519",29950,1123663],["20260520",29000,1195070],["20260521",31000,1078655],["20260522",32150,950042],["20260526",31850,1373249],["20260527",29600,1339626],["20260528",28800,1282787],["20260529",30500,1933379],["20260601",28850,1073135],["20260602",28200,932593],["20260604",28400,689620],["20260605",27700,726693],["20260608",25600,940725],["20260609",26450,803314],["20260610",26800,969252],["20260611",26200,2910404],["20260612",28800,2230784],["20260615",30250,1751366],["20260616",31850,4570551],["20260617",29450,1556921],["20260618",27700,1159225],["20260619",26550,1161216],["20260622",27150,781234],["20260623",24600,1001963],["20260624",25050,635260],["20260625",24300,568704],["20260626",23300,784580],["20260629",25250,665869],["20260630",25100,487293],["20260701",30100,6557573],["20260702",29650,4580249],["20260703",28550,2345156],["20260706",30600,3727425],["20260707",30900,3715676],["20260708",28400,2400166],["20260709",29250,2303030],["20260710",31850,4199969],["20260713",29450,2266241],["20260714",28000,1630620],["20260715",28750,1579507],["20260716",27300,1026430],["20260720",26050,1061251],["20260721",25600,1010307],["20260722",29100,3553185],["20260723",34400,7994020],["20260724",30250,3663787],["20260727",29100,2422017],["20260728",25500,2575789],["20260729",22200,5105961],["20260730",22250,2584915]],"detail_json":"https://aikstockdata.com/data/public/s/006360.json","page_url":"https://aikstockdata.com/s/006360.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."}}