{"schema_version":"1.0","@type":"Dataset","code":"078930","name_ko":"GS","name":"GS(078930) 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",51600,275694],["20250723",51700,205242],["20250724",51200,316260],["20250725",51300,151686],["20250728",49900,330286],["20250729",49500,306816],["20250730",49750,170441],["20250731",49300,152623],["20250801",46800,425777],["20250804",47550,180142],["20250805",47500,249228],["20250806",48350,124618],["20250807",48200,178443],["20250808",48050,102086],["20250811",47100,198385],["20250812",46350,181987],["20250813",46600,124323],["20250814",45900,240324],["20250818",43950,283466],["20250819",43750,215031],["20250820",43650,220213],["20250821",44050,174566],["20250822",44100,152226],["20250825",44500,119969],["20250826",44300,176816],["20250828",46000,371415],["20250829",45500,144707],["20250901",45450,125940],["20250902",44850,131611],["20250903",44750,150615],["20250904",45350,93270],["20250905",45450,98727],["20250908",45600,78143],["20250909",45950,206418],["20250910",46350,155963],["20250911",46550,284423],["20250912",46450,160411],["20250915",48000,366034],["20250916",47250,181523],["20250917",46700,175156],["20250918",47000,160865],["20250919",46000,177406],["20250922",46100,109065],["20250923",45450,197752],["20250924",45300,138587],["20250925",45700,191936],["20250926",45150,242799],["20250929",46300,187434],["20250930",45950,118156],["20251001",45500,161214],["20251002",45300,293485],["20251010",45050,239300],["20251013",44400,219947],["20251014",44400,163943],["20251015",45300,185431],["20251016",46250,323233],["20251017",45500,208879],["20251020",46500,213232],["20251021",46250,186639],["20251022",48950,476450],["20251023",48300,241708],["20251024",49150,275286],["20251027",49350,262085],["20251028",49100,199831],["20251029",49150,267177],["20251030",48700,205897],["20251031",47950,191666],["20251103",48350,235375],["20251104",48950,222366],["20251105",47750,212325],["20251106",50600,475661],["20251107",50900,392928],["20251110",56900,1104056],["20251111",56800,388690],["20251112",60600,636747],["20251113",60600,363254],["20251114",58300,289959],["20251117",59600,290680],["20251118",58900,314013],["20251119",60500,457390],["20251120",61600,413026],["20251121",59400,224386],["20251124",59600,379209],["20251125",57500,320394],["20251126",58000,248719],["20251127",56600,156725],["20251128",56400,257139],["20251201",56300,139390],["20251202",57600,182330],["20251203",58500,193226],["20251204",58700,181556],["20251205",58400,135603],["20251208",57500,154268],["20251209",57500,167009],["20251210",56500,153776],["20251211",56100,785625],["20251212",56700,287782],["20251215",56800,202730],["20251216",55800,433859],["20251217",56300,217151],["20251218",55200,258963],["20251219",55300,295553],["20251222",55600,163001],["20251223",55100,226604],["20251224",54500,148076],["20251226",53500,235336],["20251229",54000,187111],["20251230",56300,237712],["20260102",55300,234202],["20260105",58300,385043],["20260106",58300,237586],["20260107",57000,167755],["20260108",55800,259227],["20260109",57200,218568],["20260112",58200,184369],["20260113",58600,220949],["20260114",60000,319368],["20260115",60800,268356],["20260116",59600,176311],["20260119",59900,170999],["20260120",60800,210037],["20260121",60900,199084],["20260122",61500,281689],["20260123",62200,231096],["20260126",61500,227869],["20260127",63900,350371],["20260128",64100,256840],["20260129",66500,300691],["20260130",68700,843819],["20260202",64400,306041],["20260203",68100,296043],["20260204",70100,196291],["20260205",69300,261319],["20260206",67700,216621],["20260209",71300,291646],["20260210",70000,332865],["20260211",69700,288523],["20260212",70200,371314],["20260213",71000,248092],["20260219",73200,220596],["20260220",75700,352779],["20260223",73000,519597],["20260224",73000,209083],["20260225",73300,350856],["20260226",70200,361549],["20260227",68700,324629],["20260303",70500,1132354],["20260304",61400,1170699],["20260305",66600,557169],["20260306",65600,382317],["20260309",65200,435735],["20260310",64000,405889],["20260311",65200,399477],["20260312",66300,287273],["20260313",63800,237702],["20260316",62300,198486],["20260317",64200,218013],["20260318",66500,284342],["20260319",65400,234957],["20260320",69000,566567],["20260323",65300,221110],["20260324",67700,235650],["20260325",70200,228099],["20260326",67800,215310],["20260327",67900,202401],["20260330",65900,214787],["20260331",63800,213242],["20260401",67200,286764],["20260402",62800,392730],["20260403",63300,148322],["20260406",65600,191062],["20260407",64600,147096],["20260408",68600,291249],["20260409",69400,308158],["20260410",71700,280913],["20260413",72700,368210],["20260414",73200,208489],["20260415",72300,268031],["20260416",73000,161168],["20260417",71900,220267],["20260420",71000,153343],["20260421",70800,166409],["20260422",70800,168093],["20260423",76800,419097],["20260424",75700,164379],["20260427",76500,231845],["20260428",76800,268802],["20260429",82100,586780],["20260430",81900,369316],["20260504",80900,293831],["20260506",76900,450215],["20260507",78600,290566],["20260508",79400,301513],["20260511",77400,347913],["20260512",76200,266116],["20260513",71900,485790],["20260514",74700,466242],["20260515",77300,969065],["20260518",74800,292378],["20260519",75500,461912],["20260520",73900,224195],["20260521",75400,356531],["20260522",76900,155741],["20260526",77000,170035],["20260527",74800,233272],["20260528",74100,246173],["20260529",72500,309759],["20260601",73200,298336],["20260602",72600,261773],["20260604",76300,377612],["20260605",74100,193277],["20260608",69900,299068],["20260609",73800,325268],["20260610",72600,236397],["20260611",71700,417549],["20260612",72500,285709],["20260615",75600,235071],["20260616",79200,317762],["20260617",72900,268457],["20260618",71300,414772],["20260619",70000,380845],["20260622",67600,233269],["20260623",65000,233831],["20260624",66100,219509],["20260625",64200,309125],["20260626",62500,242591],["20260629",67300,346506],["20260630",66300,290995],["20260701",73000,382159],["20260702",76900,540324],["20260703",73000,365061],["20260706",78100,378100],["20260707",80100,572219],["20260708",78600,466846],["20260709",75600,525644],["20260710",80200,317335],["20260713",79500,611420],["20260714",79000,448138],["20260715",81800,361049],["20260716",82800,369644],["20260720",83200,629872],["20260721",82500,274593],["20260722",84200,345413],["20260723",93600,1010935],["20260724",95300,978453],["20260727",91600,392831],["20260728",87500,362822],["20260729",84100,515176],["20260730",86500,648002]],"detail_json":"https://aikstockdata.com/data/public/s/078930.json","page_url":"https://aikstockdata.com/s/078930.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."}}