{"schema_version":"1.0","@type":"Dataset","code":"084990","name_ko":"헬릭스미스","name":"헬릭스미스(084990) 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",3025,90196],["20250723",3050,81311],["20250724",3065,214202],["20250725",3150,278757],["20250728",3010,197692],["20250729",3045,252924],["20250730",3145,546509],["20250731",3290,350586],["20250801",3255,239896],["20250804",3360,271270],["20250805",3690,1527395],["20250806",3615,671465],["20250807",4110,1702817],["20250808",4180,473224],["20250811",3920,401147],["20250812",4000,270914],["20250813",4030,240823],["20250814",4160,182086],["20250818",4250,195455],["20250819",4410,593354],["20250820",4605,321669],["20250821",4810,447238],["20250822",4850,595440],["20250825",5300,519226],["20250826",5910,3231777],["20250828",6540,1357075],["20250829",5960,1373527],["20250901",6560,1364333],["20250902",7180,1098977],["20250903",6870,1124214],["20250904",7670,1747468],["20250905",7330,1291823],["20250908",6950,862897],["20250909",6670,915976],["20250910",6380,802681],["20250911",6490,539024],["20250912",6120,932997],["20250915",6170,393661],["20250916",5690,800299],["20250917",5750,269936],["20250918",6440,2251961],["20250919",6170,1081723],["20250922",6750,978288],["20250923",6730,508324],["20250924",6650,557546],["20250925",6500,421256],["20250926",6210,274082],["20250929",6610,310661],["20250930",6150,271900],["20251001",6330,171704],["20251002",6130,252111],["20251010",6060,350751],["20251013",6030,164049],["20251014",5910,204112],["20251015",6020,144068],["20251016",5890,246370],["20251017",5560,374898],["20251020",5530,247898],["20251021",5680,554642],["20251022",5580,213560],["20251023",5420,224670],["20251024",5300,513924],["20251027",5300,248972],["20251028",5290,273142],["20251029",5300,145035],["20251030",5000,290236],["20251031",5300,359391],["20251103",5060,236263],["20251104",5150,168709],["20251105",5030,217183],["20251106",4995,142478],["20251107",4880,164343],["20251110",4960,108741],["20251111",4890,145465],["20251112",5100,263807],["20251113",5550,944404],["20251114",5460,481096],["20251117",5520,177080],["20251118",5540,255231],["20251119",5450,173862],["20251120",5660,265455],["20251121",5330,233109],["20251124",5270,161961],["20251125",5490,163690],["20251126",5560,145761],["20251127",5900,847165],["20251128",6260,772175],["20251201",7200,2203941],["20251202",8500,4235282],["20251203",7630,2100133],["20251204",6780,1935902],["20251205",6780,961210],["20251208",6820,829011],["20251209",6820,510970],["20251210",6590,394634],["20251211",7120,1078673],["20251212",6770,498247],["20251215",7000,428373],["20251216",6880,276680],["20251217",6420,347211],["20251218",6700,290512],["20251219",6730,179972],["20251222",6750,251352],["20251223",6600,160858],["20251224",6300,421681],["20251226",6320,166318],["20251229",6120,427484],["20251230",6220,219367],["20260102",6040,264505],["20260105",6220,323253],["20260106",6270,298225],["20260107",5950,276010],["20260108",5950,250389],["20260109",5970,125725],["20260112",6070,163162],["20260113",5930,150918],["20260114",5850,159252],["20260115",5850,233611],["20260116",5910,276952],["20260119",5920,270581],["20260120",5810,236374],["20260121",5520,253807],["20260122",5490,154417],["20260123",6080,468580],["20260126",6020,249169],["20260127",6030,622124],["20260128",5840,454655],["20260129",6480,1692378],["20260130",6590,1242508],["20260202",6210,758883],["20260203",6170,530215],["20260204",6170,382634],["20260205",6010,260988],["20260206",6060,598258],["20260209",6710,1211293],["20260210",6830,517753],["20260211",6730,341052],["20260212",7010,537206],["20260213",6750,262671],["20260219",6850,442203],["20260220",6410,481769],["20260223",6410,240155],["20260224",6650,246206],["20260225",6600,297046],["20260226",6520,403846],["20260227",6410,241907],["20260303",6120,361828],["20260304",5320,540099],["20260305",6000,202205],["20260306",6400,318934],["20260309",5990,268687],["20260310",6070,249401],["20260311",5920,262634],["20260312",5680,191634],["20260313",6100,281602],["20260316",5880,170179],["20260317",5840,112255],["20260318",5660,425018],["20260319",5590,232598],["20260320",5670,129159],["20260323",5470,191638],["20260324",5810,167645],["20260325",6020,172925],["20260326",7020,2187263],["20260327",8010,2607975],["20260330",8650,3414559],["20260331",8320,850494],["20260401",8380,601499],["20260402",8530,788428],["20260403",8880,946560],["20260406",7530,2353087],["20260407",7690,684397],["20260408",9420,1773858],["20260409",8780,721373],["20260410",9090,626738],["20260413",9120,372941],["20260414",9430,756943],["20260415",9470,461374],["20260416",9410,635970],["20260417",8150,2470159],["20260420",8470,626560],["20260421",8320,384273],["20260422",8340,264624],["20260423",8380,300932],["20260424",8470,250656],["20260427",8950,927124],["20260428",8910,400626],["20260429",8940,368986],["20260430",8620,306820],["20260504",8730,285406],["20260506",8120,621901],["20260507",8350,325935],["20260508",7920,503062],["20260511",7910,384577],["20260512",7730,446601],["20260513",7860,696673],["20260514",7980,400224],["20260515",7600,362191],["20260518",7410,272787],["20260519",7240,263225],["20260520",6950,223738],["20260521",7090,238806],["20260522",7540,214683],["20260526",7090,262666],["20260527",6900,268063],["20260528",7560,1025740],["20260529",6370,3237013],["20260601",5480,1384606],["20260602",5190,840961],["20260604",5350,570337],["20260605",5070,262031],["20260608",4610,395292],["20260609",4700,349685],["20260610",4470,341511],["20260611",4585,273507],["20260612",4765,244443],["20260615",4905,190905],["20260616",4760,238777],["20260617",4665,187715],["20260618",4870,444627],["20260619",4655,254465],["20260622",4260,303687],["20260623",4075,294360],["20260624",4255,192112],["20260625",4050,169097],["20260626",3680,334225],["20260629",4180,226843],["20260630",4120,180002],["20260701",3995,160869],["20260702",3760,136692],["20260703",4015,203234],["20260706",4055,132440],["20260707",3900,131091],["20260708",3700,143001],["20260709",3715,129019],["20260710",3780,112077],["20260713",3415,195327],["20260714",3390,386109],["20260715",3600,201848],["20260716",3495,151881],["20260720",3295,208350],["20260721",3340,118067],["20260722",3315,157155],["20260723",3450,98066],["20260724",3300,176340],["20260727",3215,163084],["20260728",3095,199882],["20260729",2805,371636],["20260730",2830,173947]],"detail_json":"https://aikstockdata.com/data/public/s/084990.json","page_url":"https://aikstockdata.com/s/084990.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."}}