{"schema_version":"1.0","@type":"Dataset","code":"114090","name_ko":"GKL","name":"GKL(114090) 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",17340,341937],["20250723",15900,686516],["20250724",15840,257901],["20250725",15720,252414],["20250728",15750,408519],["20250729",15520,237914],["20250730",15560,292187],["20250731",15530,185719],["20250801",15120,176734],["20250804",15350,234958],["20250805",15760,193440],["20250806",16150,411888],["20250807",16570,225100],["20250808",16980,974731],["20250811",16910,186751],["20250812",16870,163472],["20250813",16650,195370],["20250814",16500,214827],["20250818",16430,134385],["20250819",16430,160083],["20250820",16770,245924],["20250821",16460,139756],["20250822",16550,213384],["20250825",16420,212799],["20250826",16880,345935],["20250828",16330,158656],["20250829",16720,217754],["20250901",16420,94107],["20250902",15630,214670],["20250903",16500,235135],["20250904",16730,279729],["20250905",16890,184468],["20250908",17290,253257],["20250909",16900,202148],["20250910",16630,164636],["20250911",16640,135841],["20250912",16580,159897],["20250915",16270,375138],["20250916",16190,125463],["20250917",17350,633860],["20250918",17230,455421],["20250919",17180,444357],["20250922",16800,306702],["20250923",17460,472165],["20250924",16100,675293],["20250925",15980,290792],["20250926",15730,209939],["20250929",15700,218536],["20250930",15800,121335],["20251001",15610,310671],["20251002",15610,273197],["20251010",15320,395904],["20251013",15530,174872],["20251014",15310,291394],["20251015",15860,288451],["20251016",16440,275872],["20251017",16910,364101],["20251020",17030,228974],["20251021",16560,265334],["20251022",16470,184964],["20251023",16130,107865],["20251024",16040,134081],["20251027",16270,560061],["20251028",16470,199040],["20251029",16030,348613],["20251030",15770,220107],["20251031",15500,284826],["20251103",15400,321575],["20251104",15160,301607],["20251105",14750,421421],["20251106",14950,321620],["20251107",14610,284667],["20251110",14920,184950],["20251111",14030,605175],["20251112",13630,567627],["20251113",13800,393391],["20251114",13520,193143],["20251117",14050,578990],["20251118",14210,317731],["20251119",14200,242926],["20251120",15040,852673],["20251121",14890,250495],["20251124",14750,262993],["20251125",14100,360441],["20251126",14250,293668],["20251127",14150,116499],["20251128",14510,165837],["20251201",14970,274469],["20251202",15030,351182],["20251203",14950,172370],["20251204",14250,370013],["20251205",14250,133416],["20251208",14560,188230],["20251209",14570,214401],["20251210",14330,136272],["20251211",14140,675550],["20251212",14350,192474],["20251215",14380,145979],["20251216",14480,278306],["20251217",14560,778257],["20251218",14750,210537],["20251219",14990,237542],["20251222",15310,196796],["20251223",15170,189465],["20251224",15100,158547],["20251226",14590,129360],["20251229",14630,75424],["20251230",14970,93495],["20260102",14680,159728],["20260105",14450,134658],["20260106",13960,205507],["20260107",13720,168592],["20260108",13750,233595],["20260109",14050,222313],["20260112",13810,327163],["20260113",13660,301004],["20260114",13450,279990],["20260115",13450,121869],["20260116",13330,223196],["20260119",13540,290935],["20260120",13360,421842],["20260121",13000,234679],["20260122",13070,168278],["20260123",12950,176317],["20260126",12880,141432],["20260127",12770,238022],["20260128",12840,159682],["20260129",13110,296471],["20260130",12850,325278],["20260202",12730,270168],["20260203",12910,279238],["20260204",13310,569695],["20260205",13070,655685],["20260206",12890,609517],["20260209",13160,306497],["20260210",13330,918074],["20260211",13840,546777],["20260212",13490,602917],["20260213",13300,269479],["20260219",13420,249379],["20260220",13350,241029],["20260223",13400,214220],["20260224",13510,193730],["20260225",13630,311365],["20260226",13270,431155],["20260227",13080,235499],["20260303",12850,296848],["20260304",12250,378392],["20260305",12910,510686],["20260306",12310,344915],["20260309",11740,213064],["20260310",11840,151898],["20260311",11910,168220],["20260312",12140,176495],["20260313",11980,167008],["20260316",11990,225122],["20260317",12210,191676],["20260318",12250,389186],["20260319",12010,242380],["20260320",12290,199214],["20260323",11760,295480],["20260324",11960,208318],["20260325",12000,148664],["20260326",11790,238999],["20260327",11880,231317],["20260330",11520,224470],["20260331",11500,176790],["20260401",11870,186793],["20260402",11580,316114],["20260403",11320,189952],["20260406",11270,129705],["20260407",11200,154085],["20260408",11380,151829],["20260409",11860,247209],["20260410",12130,202883],["20260413",11950,126426],["20260414",12080,202187],["20260415",12080,189699],["20260416",12090,323055],["20260417",11970,254760],["20260420",12080,219333],["20260421",12110,204330],["20260422",11930,243737],["20260423",11840,280215],["20260424",11890,235758],["20260427",11810,632448],["20260428",11980,295560],["20260429",12060,286045],["20260430",12060,221628],["20260504",12380,448428],["20260506",11970,602718],["20260507",12020,240831],["20260508",11470,840896],["20260511",11280,237666],["20260512",11220,511471],["20260513",11420,387335],["20260514",12480,790949],["20260515",12610,556307],["20260518",12180,399443],["20260519",11870,387355],["20260520",11500,250872],["20260521",11560,162377],["20260522",11730,211712],["20260526",11300,475697],["20260527",10890,740508],["20260528",10620,616487],["20260529",10610,1102501],["20260601",10640,259789],["20260602",10630,262181],["20260604",11490,551042],["20260605",11860,469158],["20260608",11540,359545],["20260609",11950,741311],["20260610",12070,349466],["20260611",12310,1868547],["20260612",12070,364447],["20260615",12350,225009],["20260616",11700,517842],["20260617",11680,191138],["20260618",11190,267700],["20260619",11480,334323],["20260622",11580,191253],["20260623",10920,375712],["20260624",10880,221669],["20260625",10720,188039],["20260626",10360,211730],["20260629",10840,199295],["20260630",10320,238101],["20260701",10290,144817],["20260702",10400,177677],["20260703",10580,154645],["20260706",10340,95953],["20260707",10520,135210],["20260708",10250,175962],["20260709",10300,211782],["20260710",10350,122388],["20260713",10300,123740],["20260714",10290,197372],["20260715",9180,1543407],["20260716",9330,299573],["20260720",9250,171088],["20260721",9340,118374],["20260722",9180,101268],["20260723",9560,141444],["20260724",9510,119982],["20260727",9700,101475],["20260728",9320,166295],["20260729",9250,238023],["20260730",9340,138553]],"detail_json":"https://aikstockdata.com/data/public/s/114090.json","page_url":"https://aikstockdata.com/s/114090.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."}}