{"schema_version":"1.0","@type":"Dataset","code":"083450","name_ko":"GST","name":"GST(083450) 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",18870,161001],["20250723",18620,193432],["20250724",18420,90828],["20250725",18320,58243],["20250728",19140,185728],["20250729",19190,112880],["20250730",19260,209584],["20250731",19420,106081],["20250801",18490,191381],["20250804",18650,39092],["20250805",18940,59868],["20250806",18870,33783],["20250807",18840,45138],["20250808",19420,255956],["20250811",20050,384988],["20250812",19640,151393],["20250813",20700,535926],["20250814",20200,185759],["20250818",19200,220182],["20250819",18790,150957],["20250820",18450,142722],["20250821",18240,132358],["20250822",18320,60992],["20250825",18740,68699],["20250826",19190,183429],["20250828",20000,189881],["20250829",20100,106005],["20250901",19550,151064],["20250902",19430,87864],["20250903",19680,74986],["20250904",20100,149451],["20250905",20100,102257],["20250908",20250,106273],["20250909",20950,309999],["20250910",21350,265655],["20250911",21450,199854],["20250912",21500,282226],["20250915",22600,407584],["20250916",22350,196528],["20250917",22150,253263],["20250918",22650,435702],["20250919",22350,267795],["20250922",22950,332456],["20250923",22900,191191],["20250924",23800,530370],["20250925",22750,266163],["20250926",21800,311288],["20250929",23050,265554],["20250930",23200,243825],["20251001",23400,180742],["20251002",24550,665206],["20251010",25550,541503],["20251013",26000,283561],["20251014",25200,611311],["20251015",26000,316213],["20251016",26150,233466],["20251017",25150,291077],["20251020",25400,237571],["20251021",24450,387148],["20251022",24250,249659],["20251023",23950,169350],["20251024",25150,354046],["20251027",25600,235090],["20251028",25400,287184],["20251029",25550,222147],["20251030",25600,205465],["20251031",25800,186305],["20251103",27200,517420],["20251104",28500,824926],["20251105",26600,469184],["20251106",27950,462002],["20251107",26700,931162],["20251110",27250,407932],["20251111",28850,1307931],["20251112",30300,748519],["20251113",29600,443802],["20251114",27500,416505],["20251117",29650,448695],["20251118",28300,315256],["20251119",27550,352025],["20251120",27800,320214],["20251121",25200,351943],["20251124",24900,252938],["20251125",25150,191858],["20251126",25350,236947],["20251127",25150,148170],["20251128",26450,278167],["20251201",26400,233645],["20251202",25850,256248],["20251203",26400,154001],["20251204",25650,164974],["20251205",25850,139737],["20251208",25700,145262],["20251209",25500,108150],["20251210",25800,180951],["20251211",25300,144644],["20251212",25200,189261],["20251215",24450,143074],["20251216",22900,527517],["20251217",24000,192974],["20251218",23800,173715],["20251219",23700,136868],["20251222",25100,259066],["20251223",29300,1881225],["20251224",27050,961275],["20251226",26650,522477],["20251229",27050,346448],["20251230",28850,1643113],["20260102",30400,1127517],["20260105",32300,1303534],["20260106",32050,551927],["20260107",28700,1481091],["20260108",27350,851692],["20260109",27200,350511],["20260112",27300,320372],["20260113",27550,255727],["20260114",27600,298278],["20260115",27500,218383],["20260116",27600,356146],["20260119",27500,243052],["20260120",26950,290749],["20260121",26050,272595],["20260122",25750,292297],["20260123",26000,291870],["20260126",27350,421273],["20260127",28350,425366],["20260128",30300,916826],["20260129",29050,900274],["20260130",29200,860622],["20260202",27250,439754],["20260203",29300,313043],["20260204",28950,357431],["20260205",27600,281997],["20260206",27100,238872],["20260209",29300,382313],["20260210",28450,193696],["20260211",28750,206677],["20260212",29150,315709],["20260213",28550,198306],["20260219",29850,389760],["20260220",29850,303495],["20260223",29400,416038],["20260224",30250,328596],["20260225",30600,682149],["20260226",32250,528683],["20260227",31750,426717],["20260303",29650,440380],["20260304",26500,666712],["20260305",30200,533719],["20260306",33450,1072775],["20260309",29350,636096],["20260310",30150,369861],["20260311",29450,393923],["20260312",29400,182974],["20260313",29650,214888],["20260316",30450,285723],["20260317",29700,278658],["20260318",30950,272383],["20260319",30000,221293],["20260320",30100,313442],["20260323",28350,182386],["20260324",28450,213957],["20260325",29700,248021],["20260326",27750,364671],["20260327",27050,365977],["20260330",25500,295616],["20260331",24800,154397],["20260401",27250,192613],["20260402",25550,432534],["20260403",25850,108879],["20260406",25750,108206],["20260407",27100,439503],["20260408",29550,433441],["20260409",30500,570765],["20260410",32350,454495],["20260413",36900,1296960],["20260414",39100,1037597],["20260415",39650,574460],["20260416",41750,767484],["20260417",42500,454605],["20260420",43150,496037],["20260421",43250,441288],["20260422",44750,568889],["20260423",45350,446888],["20260424",44400,365573],["20260427",47150,411797],["20260428",46200,248040],["20260429",49600,477062],["20260430",48500,381508],["20260504",50100,296158],["20260506",56900,1297469],["20260507",58000,490861],["20260508",58700,244326],["20260511",65200,872684],["20260512",63700,684362],["20260513",66500,480066],["20260514",64600,279525],["20260515",59100,538127],["20260518",59500,361870],["20260519",54900,306095],["20260520",54300,330973],["20260521",57500,263067],["20260522",59000,312804],["20260526",59300,354576],["20260527",60200,907142],["20260528",54900,535189],["20260529",53800,461560],["20260601",51900,383149],["20260602",48200,407339],["20260604",55000,542924],["20260605",51700,238691],["20260608",46900,258674],["20260609",55100,452729],["20260610",57600,617762],["20260611",60000,517994],["20260612",64900,849870],["20260615",64300,348994],["20260616",59800,348191],["20260617",58400,271519],["20260618",57500,298147],["20260619",54500,325368],["20260622",56000,238843],["20260623",49800,336572],["20260624",50400,181711],["20260625",49450,228731],["20260626",47200,343111],["20260629",51900,286968],["20260630",55300,257023],["20260701",54300,279890],["20260702",48350,202394],["20260703",49450,165825],["20260706",47000,186852],["20260707",44450,177885],["20260708",42300,205500],["20260709",43300,138296],["20260710",48550,205665],["20260713",45550,141204],["20260714",46250,178385],["20260715",48350,124499],["20260716",44850,83164],["20260720",43200,155939],["20260721",43300,85815],["20260722",42350,113371],["20260723",43600,101642],["20260724",40150,117897],["20260727",44000,202423],["20260728",38200,166927],["20260729",35950,253037],["20260730",35950,159707]],"detail_json":"https://aikstockdata.com/data/public/s/083450.json","page_url":"https://aikstockdata.com/s/083450.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."}}