{"schema_version":"1.0","@type":"Dataset","code":"468530","name_ko":"프로티나","name":"프로티나(468530) 일별 종가·거래량 242일","as_of":"20260730","period":{"from":"20250729","to":"20260730"},"count":242,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250729",17550,17079617],["20250730",16400,3115708],["20250731",15250,1548067],["20250801",13800,742013],["20250804",17110,8024762],["20250805",17250,4798341],["20250806",18840,9593304],["20250807",18050,1657918],["20250808",19000,3483389],["20250811",18120,945712],["20250812",19730,7998586],["20250813",19500,3158982],["20250814",18660,1756702],["20250818",18830,908310],["20250819",17230,643696],["20250820",17300,596766],["20250821",16550,334609],["20250822",16800,258992],["20250825",16240,254356],["20250826",15540,163369],["20250828",15300,169237],["20250829",17500,1963114],["20250901",18070,1250923],["20250902",17930,589194],["20250903",19730,4097467],["20250904",24600,9510976],["20250905",26100,5852483],["20250908",26600,1731451],["20250909",25500,1550078],["20250910",26350,6513458],["20250911",23100,2799591],["20250912",23800,1757807],["20250915",30150,6950014],["20250916",33300,5399149],["20250917",33700,1757417],["20250918",34500,774984],["20250919",33300,418023],["20250922",33400,449607],["20250923",43400,1648775],["20250924",43550,2250994],["20250925",42750,716505],["20250926",41400,776573],["20250929",45500,888456],["20250930",44500,448141],["20251001",46450,621915],["20251002",46150,383585],["20251010",55800,1519990],["20251013",57500,809109],["20251014",51000,826775],["20251015",54400,1239554],["20251016",47850,866889],["20251017",44550,849358],["20251020",49400,1361149],["20251021",48100,574806],["20251023",47550,478744],["20251024",45250,517488],["20251027",50700,979246],["20251028",53500,1365982],["20251029",56800,1763055],["20251030",63000,1937850],["20251031",63400,724688],["20251103",68900,1004699],["20251104",69800,671337],["20251105",67700,1405935],["20251106",64100,1103243],["20251107",65400,1103033],["20251110",65400,490221],["20251111",62700,562969],["20251112",67900,1056717],["20251113",63800,745093],["20251114",59200,763023],["20251117",65000,1350325],["20251118",66100,799965],["20251119",66800,1222081],["20251120",67600,553287],["20251121",67700,539870],["20251124",66500,706170],["20251125",69800,1808106],["20251126",80000,3545684],["20251128",78600,970748],["20251201",80900,852778],["20251202",98000,4746238],["20251203",93900,1259795],["20251204",104300,3145184],["20251205",98700,1164988],["20251208",91800,1033560],["20251209",92400,632810],["20251210",91300,448566],["20251211",95700,1002494],["20251212",95600,612113],["20251215",101100,657156],["20251216",99100,2000935],["20251217",90700,865602],["20251218",94600,861647],["20251219",96300,756997],["20251222",100300,626616],["20251223",100300,441376],["20251224",107500,1216788],["20251226",111600,793437],["20251229",111800,810739],["20251230",110600,328717],["20260102",101500,334559],["20260105",100800,363719],["20260106",95300,349935],["20260107",90800,538929],["20260108",92700,239486],["20260109",95200,268139],["20260112",92300,278285],["20260113",94200,492408],["20260114",89400,273439],["20260115",87600,374837],["20260116",85300,351507],["20260119",85600,128674],["20260120",83500,229012],["20260121",75900,516297],["20260122",78000,294829],["20260123",83300,236119],["20260126",87100,283811],["20260127",85600,188954],["20260128",81000,315261],["20260129",82000,234646],["20260130",78700,250863],["20260202",75300,140979],["20260203",81500,210235],["20260204",80500,152648],["20260205",78100,143229],["20260206",72300,201394],["20260209",75900,102817],["20260210",75900,101023],["20260211",73000,154203],["20260212",73400,84277],["20260213",70000,157050],["20260219",73200,139888],["20260220",67400,215686],["20260223",75300,296792],["20260224",79500,295133],["20260225",77800,168418],["20260226",79300,176539],["20260227",82100,188480],["20260303",77400,178075],["20260304",62000,196748],["20260305",70400,107166],["20260306",78100,158861],["20260309",71000,134411],["20260310",73100,114153],["20260311",78200,307762],["20260312",84300,398296],["20260313",85000,298579],["20260316",90800,466387],["20260317",85900,222817],["20260318",86100,309028],["20260319",81800,131243],["20260320",80900,166840],["20260323",72800,149883],["20260324",72200,98020],["20260325",72800,92252],["20260326",77200,210115],["20260327",76900,138545],["20260330",71200,90316],["20260331",66600,133552],["20260401",70100,91147],["20260402",64400,159639],["20260403",63500,93223],["20260406",59000,163910],["20260407",56900,161910],["20260408",57800,226959],["20260409",55300,115072],["20260410",58200,138891],["20260413",61000,74593],["20260414",60800,78720],["20260415",63200,91436],["20260416",63700,69773],["20260417",63000,36617],["20260420",61600,52728],["20260421",58400,126927],["20260422",59500,74813],["20260423",62500,118717],["20260424",63700,116196],["20260427",63500,94731],["20260428",62000,81174],["20260429",61200,49150],["20260430",56400,167574],["20260504",55200,65073],["20260506",53800,92237],["20260507",51800,94172],["20260508",51700,80239],["20260511",51700,90981],["20260512",51800,70136],["20260513",49750,66493],["20260514",51000,52008],["20260515",48750,63341],["20260518",44650,79940],["20260519",44300,98835],["20260520",41850,66837],["20260521",41800,62848],["20260522",46750,89508],["20260526",46700,56555],["20260527",44200,108738],["20260528",42750,64450],["20260529",39600,103073],["20260601",37950,132059],["20260602",36050,113764],["20260604",37500,56676],["20260605",37650,127381],["20260608",32000,75491],["20260609",34850,167658],["20260610",32050,84341],["20260611",33150,61278],["20260612",34200,72036],["20260615",34100,85055],["20260616",36200,69046],["20260617",38000,66382],["20260618",34500,61751],["20260619",31550,65859],["20260622",32050,60579],["20260623",28300,57258],["20260624",29400,48238],["20260625",29150,42002],["20260626",26300,61725],["20260629",31300,70230],["20260630",28250,52069],["20260701",29250,40444],["20260702",27400,33909],["20260703",26550,46356],["20260706",25700,30672],["20260707",24950,39290],["20260708",23250,62681],["20260709",23400,44984],["20260710",26550,170243],["20260713",23000,87957],["20260714",22450,55057],["20260715",26200,76143],["20260716",24100,67196],["20260720",21750,36637],["20260721",21750,36709],["20260722",21150,26490],["20260723",22300,28331],["20260724",20850,25691],["20260727",20500,42752],["20260728",18830,40362],["20260729",16410,88023],["20260730",15860,43234]],"detail_json":"https://aikstockdata.com/data/public/s/468530.json","page_url":"https://aikstockdata.com/s/468530.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."}}