{"schema_version":"1.0","@type":"Dataset","code":"297090","name_ko":"씨에스베어링","name":"씨에스베어링(297090) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",7100,117276],["20250723",7020,135369],["20250724",6920,110403],["20250725",6840,63266],["20250728",6710,111452],["20250729",6880,124613],["20250730",6930,100895],["20250731",6860,43819],["20250801",6570,87138],["20250804",7010,159119],["20250805",7080,147509],["20250806",7080,60751],["20250807",7050,48373],["20250808",7090,60882],["20250811",7130,77554],["20250812",7020,66905],["20250813",7120,75607],["20250814",6980,81744],["20250818",7080,85624],["20250819",7040,125138],["20250820",6870,72917],["20250821",6680,67331],["20250822",6650,37230],["20250825",6710,23466],["20250826",6670,46033],["20250828",6670,30946],["20250829",6680,44911],["20250901",6480,46703],["20250902",6730,51066],["20250903",6750,76931],["20250904",6760,25787],["20250905",6790,28756],["20250908",6820,33712],["20250909",6740,30803],["20250910",6760,34167],["20250911",7300,1075412],["20250912",7350,355475],["20250915",7210,138460],["20250916",7090,113757],["20250917",6960,82376],["20250918",7000,93334],["20250919",6910,69516],["20250922",6850,70068],["20250923",6820,121236],["20250924",6880,133537],["20250925",6860,47503],["20250926",6660,93841],["20250929",6590,51605],["20250930",6520,41754],["20251001",6790,26320],["20251002",6740,59520],["20251010",6660,47231],["20251013",6650,47872],["20251014",6760,186946],["20251015",7010,103745],["20251016",6920,99078],["20251017",6660,84342],["20251020",6590,42895],["20251021",6480,146379],["20251023",7330,3973674],["20251024",7150,720852],["20251027",7090,240128],["20251028",7170,343793],["20251029",7110,242714],["20251030",6870,187416],["20251031",6700,118663],["20251103",7050,231041],["20251104",7040,171171],["20251105",6650,165705],["20251106",6600,157363],["20251107",6350,152065],["20251110",6500,46911],["20251111",6430,50811],["20251112",6600,66826],["20251113",6630,63720],["20251114",6400,70472],["20251117",6260,74133],["20251118",6010,117299],["20251119",5990,51869],["20251120",6070,37048],["20251121",5850,43558],["20251124",5740,38909],["20251125",5870,45550],["20251126",6000,62376],["20251128",6100,37185],["20251201",5960,36891],["20251202",6030,40850],["20251203",6080,33409],["20251204",5970,40581],["20251205",6110,49641],["20251208",6150,82026],["20251209",6410,159645],["20251210",6340,109102],["20251211",6380,101027],["20251212",6850,359969],["20251215",6850,181425],["20251216",6660,207026],["20251217",6680,206900],["20251218",6640,50330],["20251219",6820,137049],["20251222",6870,100575],["20251223",6390,186463],["20251224",6290,127837],["20251226",6130,122235],["20251229",6100,62862],["20251230",6040,32777],["20260102",5940,97503],["20260105",6030,77100],["20260106",6010,94628],["20260107",5870,109110],["20260108",5700,137552],["20260109",5740,87913],["20260112",5830,105451],["20260113",6040,1384669],["20260114",5950,212582],["20260115",5950,162334],["20260116",5810,141962],["20260119",5750,181172],["20260120",5890,228290],["20260121",5660,215966],["20260122",5730,117661],["20260123",5900,122606],["20260126",5960,135760],["20260127",5860,152349],["20260128",5900,219023],["20260129",5970,164671],["20260130",5960,206775],["20260202",5690,208271],["20260203",5980,193611],["20260204",6280,748349],["20260205",6030,243245],["20260206",5980,160471],["20260209",6150,232232],["20260210",6600,1130658],["20260211",6470,611646],["20260212",6510,385717],["20260213",6460,244858],["20260219",6990,1680940],["20260220",6700,485536],["20260223",6730,306603],["20260224",6910,367800],["20260225",7210,1228633],["20260226",6940,566673],["20260227",6960,284163],["20260303",6510,365079],["20260304",5560,487914],["20260305",6230,238592],["20260306",6830,601228],["20260309",6400,407837],["20260310",6570,297193],["20260311",6780,303883],["20260312",7270,824641],["20260313",7410,989623],["20260316",7400,560388],["20260317",8050,2682772],["20260318",8190,831297],["20260319",7880,2284588],["20260320",8620,3046160],["20260323",8030,961703],["20260324",7920,687887],["20260325",7890,518303],["20260326",7770,501379],["20260327",7830,286376],["20260330",8180,522263],["20260331",7690,453325],["20260401",8080,486489],["20260402",7960,456814],["20260403",9140,2336796],["20260406",8330,742428],["20260407",7800,681589],["20260408",7730,695892],["20260409",7710,331183],["20260410",7870,391683],["20260413",8090,362341],["20260414",7720,709744],["20260415",7780,355222],["20260416",7800,265594],["20260417",7700,194496],["20260420",7550,231287],["20260421",7710,265222],["20260422",8360,646690],["20260423",8130,315958],["20260424",8480,579642],["20260427",8970,541078],["20260428",9060,429305],["20260429",9300,346788],["20260430",9150,281021],["20260504",8800,379455],["20260506",8360,306483],["20260507",7770,352257],["20260508",7620,185701],["20260511",7190,269247],["20260512",7020,321910],["20260513",6750,186608],["20260514",6840,211374],["20260515",6340,238287],["20260518",6160,187883],["20260519",5970,195729],["20260520",5630,255360],["20260521",5720,414376],["20260522",5980,167035],["20260526",5830,194546],["20260527",5540,182629],["20260528",5310,194194],["20260529",5130,173367],["20260601",4970,312822],["20260602",4800,218576],["20260604",4720,137185],["20260605",4570,149870],["20260608",4135,262987],["20260609",4160,155132],["20260610",4335,338670],["20260611",4325,149953],["20260612",4380,254926],["20260615",4515,338854],["20260616",5860,1896653],["20260617",4865,2000525],["20260618",4610,393526],["20260619",4380,339926],["20260622",4375,213172],["20260623",4150,261170],["20260624",4025,212003],["20260625",4025,242170],["20260626",3750,220018],["20260629",4345,207576],["20260630",4235,87419],["20260701",4440,201377],["20260702",4275,347229],["20260703",4180,182555],["20260706",4055,109962],["20260707",3940,176819],["20260708",3775,145475],["20260709",3720,133465],["20260710",3975,70566],["20260713",3890,127505],["20260714",3785,125540],["20260715",3890,95969],["20260716",3760,75094],["20260720",3655,86684],["20260721",3625,73056],["20260722",3630,85379],["20260723",4015,181802],["20260724",3840,136238],["20260727",3650,133782],["20260728",3390,165358],["20260729",3185,164953],["20260730",3205,74958]],"detail_json":"https://aikstockdata.com/data/public/s/297090.json","page_url":"https://aikstockdata.com/s/297090.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."}}