{"schema_version":"1.0","@type":"Dataset","code":"053610","name_ko":"프로텍","name":"프로텍(053610) 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",25850,86309],["20250723",26400,30878],["20250724",25900,31127],["20250725",25850,21175],["20250728",27500,65026],["20250729",27850,64012],["20250730",27500,34367],["20250731",26800,34991],["20250801",25900,50975],["20250804",26050,19707],["20250805",26400,15918],["20250806",26650,21969],["20250807",26900,25910],["20250808",28200,72761],["20250811",28750,44001],["20250812",28600,32171],["20250813",29000,44474],["20250814",28150,203254],["20250818",26800,55757],["20250819",26750,25720],["20250820",26900,39629],["20250821",26850,25219],["20250822",26800,7393],["20250825",26700,17161],["20250826",26750,17055],["20250828",27150,21935],["20250829",27750,35592],["20250901",27150,19618],["20250902",26600,14940],["20250903",26700,13300],["20250904",26950,9343],["20250905",27150,10673],["20250908",27850,18657],["20250909",28500,34523],["20250910",28900,28089],["20250911",28950,21530],["20250912",29550,44973],["20250915",30200,46028],["20250916",30700,34474],["20250917",30600,28524],["20250918",31000,56229],["20250919",31450,29971],["20250922",31100,26972],["20250923",31200,29504],["20250924",30900,39853],["20250925",31100,57053],["20250926",30050,29663],["20250929",31300,33082],["20250930",30600,31684],["20251001",31400,31219],["20251002",32800,87660],["20251010",33900,64066],["20251013",33500,45323],["20251014",32200,74412],["20251015",33500,32442],["20251016",33050,38053],["20251017",33200,39857],["20251020",33500,36384],["20251021",32700,37168],["20251022",32850,24229],["20251023",32450,39484],["20251024",32300,46111],["20251027",32300,38054],["20251028",31950,31375],["20251029",32000,48227],["20251030",31600,28740],["20251031",31300,26764],["20251103",31050,28166],["20251104",31750,39354],["20251105",30650,71465],["20251106",31000,28579],["20251107",30850,47742],["20251110",31950,37118],["20251111",32800,61153],["20251112",33150,32014],["20251113",33950,49099],["20251114",35800,272528],["20251117",37400,98724],["20251118",36100,76636],["20251119",35050,80296],["20251120",35000,56209],["20251121",32200,49933],["20251124",32600,27895],["20251125",32800,37910],["20251126",33150,43145],["20251127",32500,33962],["20251128",33550,40896],["20251201",34350,49782],["20251202",35100,35798],["20251203",35550,26178],["20251204",34650,45346],["20251205",34500,29172],["20251208",33950,51292],["20251209",35000,36963],["20251210",34800,26897],["20251211",34600,221221],["20251212",33650,40276],["20251215",33850,28646],["20251216",32500,17653],["20251217",32850,10773],["20251218",32600,26428],["20251219",32550,17181],["20251222",33550,15481],["20251223",33350,11262],["20251224",32700,16097],["20251226",33450,25761],["20251229",33100,38512],["20251230",34150,38600],["20260102",36350,63227],["20260105",37100,81398],["20260106",37100,27279],["20260107",36000,47144],["20260108",35400,28766],["20260109",34750,19552],["20260112",35900,41672],["20260113",37200,80773],["20260114",35800,51670],["20260115",35750,21426],["20260116",35350,23861],["20260119",36500,41690],["20260120",35900,26959],["20260121",35700,24662],["20260122",37300,88273],["20260123",37300,67036],["20260126",38250,50326],["20260127",39350,83591],["20260128",40000,74775],["20260129",40000,97989],["20260130",51000,974454],["20260202",49850,380713],["20260203",53500,268130],["20260204",53200,135787],["20260205",49800,146878],["20260206",53700,296941],["20260209",53000,283882],["20260210",51400,83037],["20260211",55400,281596],["20260212",55400,189221],["20260213",56700,128826],["20260219",59600,118972],["20260220",59300,81246],["20260223",57300,97602],["20260224",57900,128388],["20260225",57500,73410],["20260226",61000,159790],["20260227",58600,127388],["20260303",53700,123678],["20260304",46000,156543],["20260305",55500,247993],["20260306",59100,152035],["20260309",54500,101092],["20260310",55400,80808],["20260311",54300,70581],["20260312",55600,60198],["20260313",55500,65853],["20260316",55500,36538],["20260317",55700,61904],["20260318",58700,68339],["20260319",59100,56815],["20260320",57900,57892],["20260323",53500,58511],["20260324",54200,41302],["20260325",62000,194950],["20260326",56300,79245],["20260327",54900,56446],["20260330",52200,32629],["20260331",51600,44694],["20260401",55800,48469],["20260402",52400,61880],["20260403",52500,34486],["20260406",51500,23323],["20260407",52200,28178],["20260408",55300,51957],["20260409",53300,23020],["20260410",55300,68200],["20260413",59400,103111],["20260414",62700,69993],["20260415",64100,68525],["20260416",62400,44394],["20260417",66900,145423],["20260420",66900,74587],["20260421",74100,165838],["20260422",74400,76770],["20260423",73900,57419],["20260424",77900,81189],["20260427",77800,73786],["20260428",77600,59719],["20260429",81200,110114],["20260430",82200,85324],["20260504",82300,83671],["20260506",81000,72427],["20260507",80800,53388],["20260508",86500,213090],["20260511",86200,74743],["20260512",86600,96434],["20260513",89500,81016],["20260514",88700,88891],["20260515",82800,138126],["20260518",92100,167505],["20260519",92100,110106],["20260520",88200,73355],["20260521",96400,83053],["20260522",93700,70123],["20260526",93800,104774],["20260527",86700,90890],["20260528",88200,130436],["20260529",78300,131187],["20260601",79000,81284],["20260602",75000,76700],["20260604",80300,84763],["20260605",73900,65896],["20260608",66200,143753],["20260609",75600,42442],["20260610",77000,80094],["20260611",84500,127201],["20260612",89300,75911],["20260615",88300,52860],["20260616",86800,37043],["20260617",85100,43669],["20260618",88900,49320],["20260619",83400,46486],["20260622",84100,38827],["20260623",77600,84590],["20260624",80700,62328],["20260625",77800,40509],["20260626",74400,43570],["20260629",73600,29584],["20260630",81300,49967],["20260701",82700,39412],["20260702",69700,69434],["20260703",70400,50346],["20260706",68300,67937],["20260707",64000,43186],["20260708",58800,34724],["20260709",59500,21670],["20260710",66200,30067],["20260713",64800,34037],["20260714",63200,34429],["20260715",68800,30652],["20260716",66600,37099],["20260720",62600,35030],["20260721",63300,23793],["20260722",64300,26184],["20260723",65200,23786],["20260724",63400,24822],["20260727",64800,19589],["20260728",57200,97847],["20260729",49850,81863],["20260730",48300,49225]],"detail_json":"https://aikstockdata.com/data/public/s/053610.json","page_url":"https://aikstockdata.com/s/053610.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."}}