{"schema_version":"1.0","@type":"Dataset","code":"267980","name_ko":"매일유업","name":"매일유업(267980) 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",38400,12003],["20250723",38200,8143],["20250724",37450,6718],["20250725",37600,2347],["20250728",36850,13352],["20250729",36950,2657],["20250730",37800,6632],["20250731",37500,4405],["20250801",37000,5205],["20250804",37000,3384],["20250805",36950,2747],["20250806",37200,5452],["20250807",37100,5513],["20250808",37150,4215],["20250811",37250,5505],["20250812",37050,3255],["20250813",36700,6680],["20250814",36600,4196],["20250818",36050,6915],["20250819",36300,4974],["20250820",35950,9645],["20250821",35850,6809],["20250822",36450,18540],["20250825",35600,14493],["20250826",35550,6211],["20250828",36200,3836],["20250829",35900,4623],["20250901",35850,3318],["20250902",35900,2542],["20250903",36150,1961],["20250904",36100,2210],["20250905",35900,3828],["20250908",36150,1920],["20250909",36050,2264],["20250910",36200,4351],["20250911",36050,6066],["20250912",35550,11674],["20250915",35400,6015],["20250916",35400,4119],["20250917",35600,9224],["20250918",36000,7730],["20250919",35650,4595],["20250922",36000,6538],["20250923",35600,6399],["20250924",35850,3985],["20250925",35950,2995],["20250926",35550,3622],["20250929",35500,1833],["20250930",35500,2138],["20251001",35550,1191],["20251002",35350,3482],["20251010",35250,5861],["20251013",35150,7289],["20251014",34750,6117],["20251015",34900,3393],["20251016",34750,3152],["20251017",34500,5636],["20251020",34600,6256],["20251021",34550,4842],["20251023",34900,2874],["20251024",34950,3838],["20251027",34850,6592],["20251028",34950,3574],["20251029",34900,3620],["20251030",34800,8165],["20251031",34650,5329],["20251103",34150,9123],["20251104",34100,6984],["20251105",34400,7138],["20251106",34850,4034],["20251107",34650,4088],["20251110",35300,8620],["20251111",35550,5775],["20251112",35900,6890],["20251113",35450,4282],["20251114",35450,3488],["20251117",35900,4604],["20251118",35750,4696],["20251119",35650,6906],["20251120",35650,7360],["20251121",35650,7114],["20251124",35800,3604],["20251125",34700,8465],["20251126",34650,7009],["20251128",35100,11998],["20251201",35500,14592],["20251202",36000,14815],["20251203",36300,7354],["20251204",36250,17838],["20251205",36350,10394],["20251208",36150,6890],["20251209",35650,3635],["20251210",35400,5467],["20251211",36300,89407],["20251212",36500,9930],["20251215",36050,3895],["20251216",35900,3937],["20251217",35900,7047],["20251218",36000,5859],["20251219",36400,8025],["20251222",36400,4119],["20251223",36100,4613],["20251224",36300,4098],["20251226",35600,8965],["20251229",35150,6052],["20251230",35200,2659],["20260102",34300,15475],["20260105",34050,13958],["20260106",34200,6260],["20260107",33900,4065],["20260108",33800,12531],["20260109",33900,2955],["20260112",33700,7897],["20260113",33900,3298],["20260114",34300,3777],["20260115",33950,4366],["20260116",33950,3394],["20260119",33850,3971],["20260120",34400,9463],["20260121",34500,16367],["20260122",34650,6260],["20260123",34600,2496],["20260126",35100,5899],["20260127",35050,10084],["20260128",35400,5958],["20260129",35550,9811],["20260130",35300,13303],["20260202",35400,13120],["20260203",35700,4485],["20260204",35750,6971],["20260205",37050,28728],["20260206",36950,8464],["20260209",37400,21737],["20260210",39100,33974],["20260211",39200,13787],["20260212",40150,22338],["20260213",40300,13264],["20260219",40300,17766],["20260220",40450,11255],["20260223",40600,19285],["20260224",40800,10375],["20260225",40400,7524],["20260226",40100,12030],["20260227",40000,6749],["20260303",38600,14807],["20260304",36350,21388],["20260305",37250,5319],["20260306",37300,8217],["20260309",36600,6909],["20260310",36650,9149],["20260311",37550,5315],["20260312",37600,1908],["20260313",37600,2603],["20260316",36350,8569],["20260317",36550,3520],["20260318",36950,4800],["20260319",36700,11240],["20260320",37400,8970],["20260323",36500,9325],["20260324",36500,7371],["20260325",36700,2057],["20260326",36500,5933],["20260327",36700,7220],["20260330",35100,7378],["20260331",34800,7155],["20260401",35350,8550],["20260402",34950,5856],["20260403",35100,1609],["20260406",34950,3030],["20260407",34900,2386],["20260408",35050,2440],["20260409",34750,5657],["20260410",35550,7033],["20260413",35650,2443],["20260414",35900,4669],["20260415",36200,2991],["20260416",36400,2624],["20260417",36600,4834],["20260420",36350,10662],["20260421",36150,5870],["20260422",36000,6674],["20260423",36150,34563],["20260424",36000,11785],["20260427",36250,8849],["20260428",36150,10240],["20260429",35950,5052],["20260430",36300,11963],["20260504",36400,6950],["20260506",35800,9208],["20260507",35400,6945],["20260508",35650,2810],["20260511",35150,4539],["20260512",34650,8326],["20260513",34600,7054],["20260514",35500,4906],["20260515",34900,9440],["20260518",35450,7482],["20260519",35000,7340],["20260520",34150,11921],["20260521",34350,5266],["20260522",35150,3066],["20260526",34750,7058],["20260527",34100,11895],["20260528",34300,11062],["20260529",34200,6992],["20260601",34000,14208],["20260602",34000,6622],["20260604",33250,9910],["20260605",32800,4115],["20260608",32300,9644],["20260609",32800,9920],["20260610",32850,11175],["20260611",33600,2719],["20260612",33800,6145],["20260615",34050,6984],["20260616",34650,13400],["20260617",33950,1704],["20260618",33300,5470],["20260619",32550,15725],["20260622",32550,6635],["20260623",31700,5716],["20260624",31750,7287],["20260625",31500,3577],["20260626",31650,6602],["20260629",32950,4560],["20260630",32200,1948],["20260701",33000,2839],["20260702",33000,5168],["20260703",33200,4181],["20260706",33450,5135],["20260707",33750,3915],["20260708",33050,3733],["20260709",33100,4431],["20260710",35100,26331],["20260713",33650,10934],["20260714",33350,3949],["20260715",33450,6792],["20260716",33850,13211],["20260720",32700,3949],["20260721",32300,2654],["20260722",32900,1567],["20260723",33350,3796],["20260724",33800,3748],["20260727",33550,2235],["20260728",33100,3167],["20260729",32450,6699],["20260730",33050,3268]],"detail_json":"https://aikstockdata.com/data/public/s/267980.json","page_url":"https://aikstockdata.com/s/267980.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."}}