{"schema_version":"1.0","@type":"Dataset","code":"000590","name_ko":"CS홀딩스","name":"CS홀딩스(000590) 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",91800,866],["20250723",91200,534],["20250724",88100,898],["20250725",89100,577],["20250728",86300,1030],["20250729",86300,1084],["20250730",89500,393],["20250731",88500,758],["20250801",85400,881],["20250804",85400,536],["20250805",87500,343],["20250806",88800,368],["20250807",88700,1198],["20250808",88800,703],["20250811",89400,465],["20250812",88500,592],["20250813",86400,417],["20250814",84800,168],["20250818",81800,1076],["20250819",81300,334],["20250820",80200,1060],["20250821",82200,353],["20250822",82000,151],["20250825",82400,398],["20250826",82300,938],["20250827",82400,619],["20250828",83000,674],["20250829",83400,1278],["20250901",83300,419],["20250902",85000,1057],["20250903",88800,1606],["20250904",88200,241],["20250905",89000,791],["20250908",90100,711],["20250909",92500,15789],["20250910",91400,1819],["20250911",89300,2108],["20250912",88200,2240],["20250915",87500,1076],["20250916",86000,1701],["20250917",86200,1450],["20250918",88600,1814],["20250919",88100,1121],["20250922",86100,596],["20250923",84900,659],["20250924",82100,1550],["20250925",82700,1454],["20250926",80300,1227],["20250929",82200,752],["20250930",83200,387],["20251001",83600,457],["20251002",84300,266],["20251010",81200,522],["20251013",81200,802],["20251014",80900,2066],["20251015",82300,789],["20251016",83800,417],["20251017",84000,192],["20251020",83700,424],["20251021",82500,274],["20251022",82900,158],["20251023",82200,274],["20251024",81800,1111],["20251027",80500,815],["20251028",79900,544],["20251029",78000,2594],["20251030",75600,1577],["20251031",74500,1690],["20251103",71200,3025],["20251104",71800,889],["20251105",70200,660],["20251106",72100,1240],["20251107",72000,756],["20251110",73200,2304],["20251111",73700,1626],["20251112",75100,1422],["20251113",76600,1315],["20251114",76500,2064],["20251117",77300,697],["20251118",73400,2674],["20251119",74800,734],["20251120",76900,939],["20251121",76200,1332],["20251124",77500,753],["20251125",78200,843],["20251126",78200,652],["20251127",78800,513],["20251128",78900,308],["20251201",78000,434],["20251202",78900,611],["20251203",80400,530],["20251204",80000,430],["20251205",79900,725],["20251208",79200,377],["20251209",80000,742],["20251210",80100,308],["20251211",80200,663],["20251212",80100,302],["20251215",80700,812],["20251216",79400,431],["20251217",80500,768],["20251218",80700,632],["20251219",80800,695],["20251222",81900,985],["20251223",79500,1315],["20251224",80300,1010],["20251226",79400,629],["20251229",77400,795],["20251230",77500,159],["20260102",75900,670],["20260105",76600,988],["20260106",76400,351],["20260107",75200,665],["20260108",74800,852],["20260109",74400,179],["20260112",74600,1094],["20260113",74000,568],["20260114",73700,1272],["20260115",74300,1925],["20260116",74300,1187],["20260119",74100,653],["20260120",76200,2290],["20260121",74000,612],["20260122",75300,1281],["20260123",77700,1271],["20260126",78700,1851],["20260127",76700,3004],["20260128",76800,2692],["20260129",76700,966],["20260130",78500,1782],["20260202",84200,5124],["20260203",83300,1681],["20260204",82800,1846],["20260205",83400,1306],["20260206",81900,457],["20260209",82600,853],["20260210",83300,498],["20260211",84300,1135],["20260212",84300,774],["20260213",84700,593],["20260219",85900,2568],["20260220",87800,1624],["20260223",90000,2118],["20260224",90300,970],["20260225",90800,2841],["20260226",89400,800],["20260227",87800,1038],["20260303",84800,2046],["20260304",77300,1543],["20260305",80000,2385],["20260306",80900,882],["20260309",79400,706],["20260310",79900,332],["20260311",83200,884],["20260312",83300,113],["20260313",82600,932],["20260316",81000,328],["20260317",79000,629],["20260318",78000,367],["20260319",78900,1129],["20260320",82000,534],["20260323",80600,1462],["20260324",79700,406],["20260325",80000,507],["20260326",78800,237],["20260327",77900,637],["20260330",75700,363],["20260331",74400,390],["20260401",77300,731],["20260402",74000,1839],["20260403",75800,596],["20260406",76100,273],["20260407",76600,835],["20260408",76800,787],["20260409",76800,391],["20260410",77000,112],["20260413",77700,159],["20260414",78500,800],["20260415",78300,358],["20260416",78000,542],["20260417",78800,1123],["20260420",78400,706],["20260421",78000,183],["20260422",77500,679],["20260423",78900,823],["20260424",79000,290],["20260427",79300,214],["20260428",79400,273],["20260429",79800,210],["20260430",80400,718],["20260504",80200,1493],["20260506",80200,1073],["20260507",79600,453],["20260508",79700,352],["20260511",77800,1195],["20260512",75900,749],["20260513",76000,936],["20260514",77800,666],["20260515",76000,870],["20260518",77500,3513],["20260519",78200,1885],["20260520",76000,1242],["20260521",76400,267],["20260522",77000,921],["20260526",77000,1510],["20260527",77100,2312],["20260528",76900,367],["20260529",74700,1287],["20260601",73300,721],["20260602",71400,1056],["20260604",72100,1178],["20260605",70300,1512],["20260608",68400,868],["20260609",69000,271],["20260610",71000,2331],["20260611",72700,189],["20260612",71900,224],["20260615",72700,369],["20260616",72800,132],["20260617",75000,1117],["20260618",75300,1153],["20260619",72800,443],["20260622",69600,574],["20260623",69200,501],["20260624",68600,163],["20260625",68500,62],["20260626",67100,365],["20260629",67700,358],["20260630",69800,338],["20260701",70900,205],["20260702",70400,713],["20260703",70500,124],["20260706",71000,486],["20260707",70400,450],["20260708",70300,530],["20260709",69400,493],["20260710",70100,395],["20260713",70700,1803],["20260714",69500,2438],["20260715",69900,1596],["20260716",67600,2280],["20260720",66500,991],["20260721",67600,1123],["20260722",68600,543],["20260723",68900,923],["20260724",67600,1322],["20260727",66500,3133],["20260728",62800,4322],["20260729",61000,2123],["20260730",61500,283]],"detail_json":"https://aikstockdata.com/data/public/s/000590.json","page_url":"https://aikstockdata.com/s/000590.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."}}