{"schema_version":"1.0","@type":"Dataset","code":"005990","name_ko":"매일홀딩스","name":"매일홀딩스(005990) 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",10900,12686],["20250723",10810,10508],["20250724",10470,18331],["20250725",10620,7679],["20250728",10300,11159],["20250729",10450,7915],["20250730",10690,10176],["20250731",10770,5209],["20250801",10470,7767],["20250804",10450,87514],["20250805",10670,6716],["20250806",11020,9983],["20250807",10920,7223],["20250808",11200,10537],["20250811",11040,5890],["20250812",10960,6973],["20250813",10710,6257],["20250814",10730,7200],["20250818",10890,7068],["20250819",10860,2335],["20250820",10830,4766],["20250821",10950,4808],["20250822",11040,6736],["20250825",11050,10088],["20250826",11090,6571],["20250827",11120,6696],["20250828",11210,11252],["20250829",11190,12988],["20250901",11180,7127],["20250902",11270,32658],["20250903",11230,3580],["20250904",11240,2174],["20250905",11060,2794],["20250908",10900,7137],["20250909",10800,3206],["20250910",10920,5397],["20250911",11070,8111],["20250912",11090,2062],["20250915",11090,3867],["20250916",11210,7674],["20250917",11200,9689],["20250918",11190,4968],["20250919",11120,3533],["20250922",11160,4778],["20250923",11000,13626],["20250924",10940,1619],["20250925",10980,4374],["20250926",10860,2465],["20250929",11030,2362],["20250930",11070,5430],["20251001",11070,7006],["20251002",11080,2569],["20251010",10940,5549],["20251013",11000,2261],["20251014",10880,4923],["20251015",10880,2781],["20251016",10910,5747],["20251017",10920,1838],["20251020",10800,4079],["20251021",10900,4470],["20251022",10950,2352],["20251023",10850,3522],["20251024",10930,4002],["20251027",11000,5755],["20251028",10870,4298],["20251029",10870,2749],["20251030",10790,6910],["20251031",10730,5519],["20251103",10550,10366],["20251104",10660,10121],["20251105",10530,6348],["20251106",10620,6234],["20251107",10660,1988],["20251110",10980,9859],["20251111",11070,6051],["20251112",11180,4415],["20251113",11100,2426],["20251114",10770,9583],["20251117",10760,18675],["20251118",10800,5766],["20251119",11000,4438],["20251120",11080,6203],["20251121",10950,4707],["20251124",10970,3182],["20251125",10970,237],["20251126",11050,4495],["20251127",11050,1264],["20251128",11050,1001],["20251201",10910,2863],["20251202",11000,2567],["20251203",11130,15467],["20251204",10980,6240],["20251205",11050,1669],["20251208",11140,4765],["20251209",11200,7089],["20251210",11270,4843],["20251211",11270,4497],["20251212",11220,3570],["20251215",11240,1932],["20251216",11190,2487],["20251217",11190,1062],["20251218",11180,4043],["20251219",11170,459],["20251222",11100,4656],["20251223",11010,2603],["20251224",11080,3065],["20251226",11070,3394],["20251229",11060,2823],["20251230",11070,1233],["20260102",10990,3670],["20260105",10910,2103],["20260106",10930,2768],["20260107",10940,1494],["20260108",10800,3437],["20260109",10820,4688],["20260112",10820,2212],["20260113",10810,694],["20260114",10780,3608],["20260115",10770,1582],["20260116",10720,2843],["20260119",10680,3660],["20260120",10690,5917],["20260121",10780,1117],["20260122",10670,3727],["20260123",10800,2692],["20260126",10790,6109],["20260127",10740,5076],["20260128",10680,6083],["20260129",10940,6033],["20260130",10950,1605],["20260202",10710,2548],["20260203",10720,2192],["20260204",10900,4892],["20260205",10900,6362],["20260206",10880,2445],["20260209",10880,5405],["20260210",10810,9882],["20260211",10960,3760],["20260212",11240,9374],["20260213",11150,5142],["20260219",11200,3063],["20260220",11210,7355],["20260223",11520,10124],["20260224",12280,35735],["20260225",12280,12776],["20260226",12160,14186],["20260227",11790,6895],["20260303",11590,9516],["20260304",10220,19821],["20260305",10930,6433],["20260306",10940,4141],["20260309",10750,4515],["20260310",10920,4747],["20260311",11050,1388],["20260312",11110,2659],["20260313",11110,9589],["20260316",11200,2474],["20260317",11240,1240],["20260318",11260,4292],["20260319",11390,3091],["20260320",11420,4496],["20260323",11350,2982],["20260324",11250,2763],["20260325",11210,3821],["20260326",11180,3205],["20260327",11230,2087],["20260330",11200,2065],["20260331",11000,2310],["20260401",11110,3870],["20260402",11070,2367],["20260403",11120,12848],["20260406",11170,727],["20260407",11190,2552],["20260408",11190,2065],["20260409",11120,2338],["20260410",11140,4313],["20260413",11160,2868],["20260414",11190,554],["20260415",11120,5019],["20260416",11140,4319],["20260417",11180,752],["20260420",11170,1604],["20260421",11170,4200],["20260422",11160,3415],["20260423",11140,1497],["20260424",11140,1304],["20260427",11150,17842],["20260428",11150,2697],["20260429",11170,7365],["20260430",11140,2207],["20260504",11340,12254],["20260506",11350,6608],["20260507",11320,5798],["20260508",11330,2539],["20260511",11240,3372],["20260512",10920,4815],["20260513",10890,2907],["20260514",10850,5704],["20260515",10710,3802],["20260518",10410,6946],["20260519",10380,5270],["20260520",10490,8141],["20260521",10940,6301],["20260522",11850,30219],["20260526",12780,62729],["20260527",12790,16341],["20260528",12480,8428],["20260529",12000,4423],["20260601",10990,14516],["20260602",11500,8499],["20260604",11550,2611],["20260605",11000,5399],["20260608",10900,1892],["20260609",10790,5997],["20260610",10780,8034],["20260611",10980,1772],["20260612",10990,4549],["20260615",10850,5260],["20260616",10940,2970],["20260617",10780,3170],["20260618",10700,5889],["20260619",10580,4772],["20260622",10760,6506],["20260623",10550,3219],["20260624",10500,4276],["20260625",10380,2279],["20260626",9790,5562],["20260629",10060,1491],["20260630",10250,2031],["20260701",10310,7433],["20260702",10250,890],["20260703",10100,1010],["20260706",10130,832],["20260707",10260,1092],["20260708",10220,3284],["20260709",10180,1333],["20260710",10310,515],["20260713",10240,1811],["20260714",10410,6778],["20260715",10640,3232],["20260716",10620,2009],["20260720",10600,821],["20260721",10680,1725],["20260722",10780,4183],["20260723",10800,6552],["20260724",10850,1180],["20260727",10850,1596],["20260728",10670,4156],["20260729",10580,2467],["20260730",10530,1625]],"detail_json":"https://aikstockdata.com/data/public/s/005990.json","page_url":"https://aikstockdata.com/s/005990.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."}}