{"schema_version":"1.0","@type":"Dataset","code":"007070","name_ko":"GS리테일","name":"GS리테일(007070) 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",17370,173910],["20250723",16870,251680],["20250724",16770,150388],["20250725",16790,58989],["20250728",16460,182990],["20250729",16340,101167],["20250730",16370,88559],["20250731",16310,102298],["20250801",15700,194991],["20250804",16110,132810],["20250805",16080,116476],["20250806",16230,153175],["20250807",16390,103114],["20250808",17200,627826],["20250811",17030,105825],["20250812",16860,155845],["20250813",16800,165691],["20250814",16640,177555],["20250818",16650,162644],["20250819",16730,165985],["20250820",16600,179624],["20250821",16660,76406],["20250822",16430,102710],["20250825",16500,54018],["20250826",16260,148498],["20250827",16450,86991],["20250828",16400,144749],["20250829",16210,110959],["20250901",16430,195476],["20250902",16230,78576],["20250903",16290,66349],["20250904",16500,90835],["20250905",16520,112616],["20250908",16550,47991],["20250909",16400,80838],["20250910",16560,135501],["20250911",16380,121639],["20250912",16660,102778],["20250915",16710,105174],["20250916",16570,64456],["20250917",16480,71309],["20250918",16740,111402],["20250919",16610,142918],["20250922",17100,323003],["20250923",16860,110571],["20250924",16770,75904],["20250925",16640,116019],["20250926",16370,117840],["20250929",16550,93068],["20250930",16650,115329],["20251001",17680,461859],["20251002",17340,197466],["20251010",16520,217215],["20251013",16150,166261],["20251014",16220,216768],["20251015",16390,176301],["20251016",16600,164229],["20251017",16550,133471],["20251020",16850,173735],["20251021",16820,129500],["20251022",17580,326997],["20251023",17250,111175],["20251024",17400,153475],["20251027",17470,147472],["20251028",18430,640206],["20251029",17950,175149],["20251030",17880,132434],["20251031",17730,109362],["20251103",17690,112000],["20251104",17900,153866],["20251105",17930,171888],["20251106",18490,461302],["20251107",20150,1095640],["20251110",20750,471971],["20251111",20950,318313],["20251112",21550,288000],["20251113",21700,217189],["20251114",21950,349841],["20251117",22050,196687],["20251118",21600,223958],["20251119",22050,248259],["20251120",22300,190521],["20251121",22500,239621],["20251124",21900,210104],["20251125",21900,133480],["20251126",21750,212766],["20251127",21350,125164],["20251128",21550,112405],["20251201",21850,155845],["20251202",22600,286477],["20251203",22850,260528],["20251204",22400,202298],["20251205",22400,156883],["20251208",22350,164940],["20251209",22750,222827],["20251210",22250,169043],["20251211",21900,206513],["20251212",21950,98724],["20251215",22300,143733],["20251216",22300,126235],["20251217",22250,78886],["20251218",21850,63270],["20251219",21750,144337],["20251222",21700,86356],["20251223",21500,107981],["20251224",21450,49179],["20251226",20750,120948],["20251229",20150,138368],["20251230",20100,94545],["20260102",19760,101042],["20260105",19930,136271],["20260106",19960,146888],["20260107",20250,165261],["20260108",20150,151638],["20260109",19860,106799],["20260112",20500,163522],["20260113",20400,82461],["20260114",20700,137782],["20260115",20900,167244],["20260116",21100,139977],["20260119",20900,116294],["20260120",21100,166005],["20260121",20950,127294],["20260122",21150,122653],["20260123",21100,105545],["20260126",20600,111684],["20260127",21000,100369],["20260128",20850,115076],["20260129",21100,145115],["20260130",22150,340265],["20260202",22200,211028],["20260203",23300,352573],["20260204",23550,202844],["20260205",20950,789965],["20260206",20800,282892],["20260209",21000,382777],["20260210",22350,518869],["20260211",22850,513989],["20260212",22400,204033],["20260213",22200,154102],["20260219",22250,194660],["20260220",22500,199123],["20260223",23000,186650],["20260224",22600,155165],["20260225",23500,341616],["20260226",22450,372623],["20260227",22000,281549],["20260303",21050,255674],["20260304",18660,465595],["20260305",18960,403248],["20260306",18770,214179],["20260309",18460,137209],["20260310",19280,213191],["20260311",19340,131481],["20260312",19070,128350],["20260313",18960,86458],["20260316",19020,93265],["20260317",19560,62892],["20260318",19850,145706],["20260319",19950,101883],["20260320",20450,153995],["20260323",20150,186825],["20260324",20450,86084],["20260325",20600,93093],["20260326",20950,160061],["20260327",21250,129668],["20260330",22100,284158],["20260331",21900,217541],["20260401",22300,141594],["20260402",21600,150137],["20260403",21450,84450],["20260406",21950,108333],["20260407",22250,113402],["20260408",21550,209271],["20260409",22450,172134],["20260410",22150,128590],["20260413",22050,56140],["20260414",22750,143003],["20260415",22900,122951],["20260416",23700,201170],["20260417",23400,110051],["20260420",23600,170306],["20260421",23350,103172],["20260422",23150,99326],["20260423",23600,113385],["20260424",23300,74250],["20260427",24000,161343],["20260428",23250,138056],["20260429",23550,142354],["20260430",23500,116427],["20260504",23050,133287],["20260506",22450,178956],["20260507",23550,385043],["20260508",25800,912617],["20260511",25900,342471],["20260512",25650,256798],["20260513",26400,483996],["20260514",28800,548746],["20260515",29450,777982],["20260518",28400,409647],["20260519",27350,285773],["20260520",26250,331729],["20260521",27400,225429],["20260522",27350,135439],["20260526",27150,239451],["20260527",27000,194727],["20260528",25350,188950],["20260529",25550,188279],["20260601",24750,201432],["20260602",25250,149558],["20260604",23400,331993],["20260605",24000,197440],["20260608",22850,117182],["20260609",23400,141656],["20260610",23300,128069],["20260611",23750,197590],["20260612",24550,260418],["20260615",24850,234998],["20260616",25600,224813],["20260617",23900,138454],["20260618",23050,194743],["20260619",23250,233473],["20260622",22100,180042],["20260623",22900,287559],["20260624",22900,193284],["20260625",22300,157903],["20260626",21450,182131],["20260629",23250,237107],["20260630",23500,126556],["20260701",23600,98188],["20260702",25050,295509],["20260703",25000,112897],["20260706",24950,173934],["20260707",25800,225267],["20260708",25050,186392],["20260709",25000,183856],["20260710",25950,211875],["20260713",26600,234154],["20260714",25500,151658],["20260715",25700,146245],["20260716",26400,213212],["20260720",25850,185170],["20260721",25750,168501],["20260722",24450,255986],["20260723",25450,115121],["20260724",25750,126589],["20260727",25500,109175],["20260728",24500,164109],["20260729",24550,275831],["20260730",24600,223422]],"detail_json":"https://aikstockdata.com/data/public/s/007070.json","page_url":"https://aikstockdata.com/s/007070.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."}}