Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 스냅샷 (시총·주식수)

금융위 주식시세정보. 종목 카드의 헤드라인 — 시가총액·상장주식수와 공식 일봉.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인기준일 ↑단축코드(원본)종목코드ISIN종목명시장종가대비등락률시가고가저가거래량거래대금상장주식수시가총액
cms8o3j5j06ff0z4ztslmi1vyfsc-stock-price084730:202607302026-07-30dayperiod2026-07-31 17:15:202026-07-31 17:15:20cms8o3j5f06fe0z4zb1zp6ttb1
{ "value": "084730", "scheme": "krx_code" }
{
  "value": "084730",
  "scheme": "krx_code"
}
—2026-07-30084730084730KR7084730001팅크웨어KOSDAQ5,950원-10원-0.17%5,500원6,180원5,500원18,4331억원11,109,424주661억원
cms8o3j5t06fh0z4z9fkyu92mfsc-stock-price084850:202607302026-07-30dayperiod2026-07-31 17:15:202026-07-31 17:15:20cms8o3j5p06fg0z4zytch9a0k1
{ "value": "084850", "scheme": "krx_code" }
{
  "value": "084850",
  "scheme": "krx_code"
}
—2026-07-30084850084850KR7084850007아이티엠반도체KOSDAQ7,180원60원0.84%6,760원7,250원6,620원66,3564.5억원22,682,934주1628.6억원
cms8o3kcy06nj0z4zbqj3wkgyfsc-stock-price099390:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kct06ni0z4zqwsb5f2v1
{ "value": "099390", "scheme": "krx_code" }
{
  "value": "099390",
  "scheme": "krx_code"
}
—2026-07-30099390099390KR7099390007브레인즈컴퍼니KOSDAQ3,060원-35원-1.13%3,105원3,135원3,000원8,5902611.1만원8,208,283주251.1억원
cms8o3kd706nl0z4z10k77hbrfsc-stock-price099410:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kd306nk0z4zio72s0ii1
{ "value": "099410", "scheme": "krx_code" }
{
  "value": "099410",
  "scheme": "krx_code"
}
—2026-07-30099410099410KR7099410003동방선기KOSDAQ2,630원80원3.14%2,475원2,765원2,475원91,1062.4억원14,000,000주368.2억원
cms8o3kdh06nn0z4ztiktpagvfsc-stock-price099430:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kde06nm0z4zvtxycjxb1
{ "value": "099430", "scheme": "krx_code" }
{
  "value": "099430",
  "scheme": "krx_code"
}
—2026-07-30099430099430KR7099430001바이오플러스KOSDAQ3,310원-10원-0.30%3,065원3,435원3,065원281,3229.3억원61,640,722주2040.3억원
cms8o3kds06np0z4zyzmx9zkmfsc-stock-price099440:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kdo06no0z4z5i3w57sh1
{ "value": "099440", "scheme": "krx_code" }
{
  "value": "099440",
  "scheme": "krx_code"
}
—2026-07-30099440099440KR7099440000스맥KOSDAQ3,685원195원5.59%3,405원3,740원3,405원1,032,32637.4억원68,243,394주2514.7억원
cms8o3ke206nr0z4zglassh6rfsc-stock-price099520:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kdy06nq0z4zihen8ip01
{ "value": "099520", "scheme": "krx_code" }
{
  "value": "099520",
  "scheme": "krx_code"
}
—2026-07-30099520099520KR7099520009DGIKOSDAQ1,284원0원0.00%0원0원0원00원45,281,824주581.4억원
cms8o3kec06nt0z4zs2fzkrwpfsc-stock-price099750:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3ke706ns0z4z9h8t2tm01
{ "value": "099750", "scheme": "krx_code" }
{
  "value": "099750",
  "scheme": "krx_code"
}
—2026-07-30099750099750KR7099750002이지케어텍KOSDAQ6,390원60원0.95%5,910원6,540원5,910원21,0641.3억원13,659,173주872.8억원
cms8o3kem06nv0z4z5t13detsfsc-stock-price100030:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kei06nu0z4z0shvkcnj1
{ "value": "100030", "scheme": "krx_code" }
{
  "value": "100030",
  "scheme": "krx_code"
}
—2026-07-30100030100030KR7100030006인지소프트KOSDAQ16,380원-10원-0.06%15,650원16,800원15,310원5,4478658.5만원3,283,714주537.8억원
cms8o3kf306nx0z4zeiwbxk1qfsc-stock-price100090:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kev06nw0z4z3fmqij181
{ "value": "100090", "scheme": "krx_code" }
{
  "value": "100090",
  "scheme": "krx_code"
}
—2026-07-30100090100090KR7100090000SK오션플랜트KOSPI11,750원50원0.43%11,010원12,650원11,010원1,276,952152.5억원62,478,129주7341.1억원
cms8o3kfd06nz0z4z7ipjebtsfsc-stock-price100120:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kf906ny0z4zov9podwd1
{ "value": "100120", "scheme": "krx_code" }
{
  "value": "100120",
  "scheme": "krx_code"
}
—2026-07-30100120100120KR7100120005뷰웍스KOSDAQ20,250원100원0.50%19,460원20,950원19,460원30,3766.1억원8,971,411주1816.7억원
cms8o3kfn06o10z4zjniaz34ffsc-stock-price100130:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kfj06o00z4zz6n0pix31
{ "value": "100130", "scheme": "krx_code" }
{
  "value": "100130",
  "scheme": "krx_code"
}
—2026-07-30100130100130KR7100130004동국S&CKOSDAQ1,427원-2원-0.14%1,229원1,438원1,229원511,8147.1억원57,143,000주815.4억원
cms8o3kfx06o30z4zm96v37b6fsc-stock-price100220:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kft06o20z4z3bu3g7db1
{ "value": "100220", "scheme": "krx_code" }
{
  "value": "100220",
  "scheme": "krx_code"
}
—2026-07-30100220100220KR7100220003비상교육KOSPI5,080원60원1.20%4,920원5,200원4,910원63,7403.2억원12,996,741주660.2억원
cms8o3kg806o50z4zm9wgrlcqfsc-stock-price100250:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kg306o40z4zm526s4ni1
{ "value": "100250", "scheme": "krx_code" }
{
  "value": "100250",
  "scheme": "krx_code"
}
—2026-07-30100250100250KR7100250000진양홀딩스KOSPI2,910원-5원-0.17%2,925원2,925원2,845원110,9033.1억원63,900,000주1859.4억원
cms8o3kgi06o70z4z6fckjym7fsc-stock-price100590:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kgd06o60z4zhk2htavj1
{ "value": "100590", "scheme": "krx_code" }
{
  "value": "100590",
  "scheme": "krx_code"
}
—2026-07-30100590100590KR7100590009머큐리KOSDAQ2,530원-75원-2.88%2,605원2,780원2,525원72,0771.8억원17,139,545주433.6억원
cms8o3kgs06o90z4z42izu0g9fsc-stock-price100660:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kgo06o80z4zb5u7sfw81
{ "value": "100660", "scheme": "krx_code" }
{
  "value": "100660",
  "scheme": "krx_code"
}
—2026-07-30100660100660KR7100660000서암기계공업KOSDAQ2,505원-60원-2.34%2,505원2,695원2,505원55,8841.4억원12,600,000주315.6억원
cms8o3kh206ob0z4z5c9d4vi1fsc-stock-price100700:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kgy06oa0z4z19qipslc1
{ "value": "100700", "scheme": "krx_code" }
{
  "value": "100700",
  "scheme": "krx_code"
}
—2026-07-30100700100700KR7100700004세운메디칼KOSDAQ2,230원10원0.45%2,230원2,285원2,205원38,0008552.8만원43,800,000주976.7억원
cms8o3khi06od0z4z35rc9i3bfsc-stock-price100790:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kh806oc0z4zr60lllr91
{ "value": "100790", "scheme": "krx_code" }
{
  "value": "100790",
  "scheme": "krx_code"
}
—2026-07-30100790100790KR7100790005미래에셋벤처투자KOSDAQ10,530원-440원-4.01%10,000원11,310원10,000원300,87632.4억원53,120,578주5593.5억원
cms8o3ki206of0z4zez107f5ufsc-stock-price100840:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kht06oe0z4znkmvdbhd1
{ "value": "100840", "scheme": "krx_code" }
{
  "value": "100840",
  "scheme": "krx_code"
}
—2026-07-30100840100840KR7100840008SNT에너지KOSPI22,250원450원2.06%21,550원23,750원21,550원119,35327.3억원20,680,783주4601.4억원
cms8o3kid06oh0z4zj7zcp9iqfsc-stock-price101000:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3ki906og0z4zv19xt61n1
{ "value": "101000", "scheme": "krx_code" }
{
  "value": "101000",
  "scheme": "krx_code"
}
—2026-07-30101000101000KR7101000008KS인더스트리KOSDAQ311원0원0.00%0원0원0원00원39,641,948주123.2억원
cms8o3kio06oj0z4zsu4ehfu5fsc-stock-price101140:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kij06oi0z4z16gxlyk41
{ "value": "101140", "scheme": "krx_code" }
{
  "value": "101140",
  "scheme": "krx_code"
}
—2026-07-30101140101140KR7101140002인바이오젠KOSPI4,855원-285원-5.54%5,470원5,470원4,855원1,562787.3만원10,044,216주487.6억원
cms8o3kiy06ol0z4zzn49gd9qfsc-stock-price101160:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kit06ok0z4zmyl1ikn01
{ "value": "101160", "scheme": "krx_code" }
{
  "value": "101160",
  "scheme": "krx_code"
}
—2026-07-30101160101160KR7101160000월덱스KOSDAQ25,300원-850원-3.25%25,950원27,450원25,300원106,79527.8억원16,510,993주4177.2억원
cms8o3kj706on0z4zoxiaa9zufsc-stock-price101170:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kj306om0z4z1upphud61
{ "value": "101170", "scheme": "krx_code" }
{
  "value": "101170",
  "scheme": "krx_code"
}
—2026-07-30101170101170KR7101170009우림피티에스KOSDAQ6,490원120원1.88%6,050원6,840원6,050원84,1275.3억원13,500,000주876.1억원
cms8o3kjj06op0z4zhonifwchfsc-stock-price101240:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kje06oo0z4zqtns6ebr1
{ "value": "101240", "scheme": "krx_code" }
{
  "value": "101240",
  "scheme": "krx_code"
}
—2026-07-30101240101240KR7101240000씨큐브KOSDAQ2,925원40원1.39%2,850원3,080원2,850원11,8553528.8만원11,357,052주332.1억원
cms8o3kjs06or0z4zhslc33bqfsc-stock-price101330:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kjo06oq0z4z1h608f0q1
{ "value": "101330", "scheme": "krx_code" }
{
  "value": "101330",
  "scheme": "krx_code"
}
—2026-07-30101330101330KR7101330009모베이스KOSDAQ2,915원-20원-0.68%2,840원3,005원2,840원107,4563.1억원23,147,029주674.7억원
cms8o3kk406ot0z4zzocoiyurfsc-stock-price101360:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kjz06os0z4zvkx30mv61
{ "value": "101360", "scheme": "krx_code" }
{
  "value": "101360",
  "scheme": "krx_code"
}
—2026-07-30101360101360KR7101360006에코앤드림KOSDAQ5,500원-40원-0.72%4,855원5,760원4,855원47,7442.6억원17,786,114주978.2억원
cms8o3kke06ov0z4zegiadoihfsc-stock-price101400:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kk906ou0z4zwb21dbqv1
{ "value": "101400", "scheme": "krx_code" }
{
  "value": "101400",
  "scheme": "krx_code"
}
—2026-07-30101400101400KR7101400000엔시트론KOSDAQ1,530원110원7.75%1,420원1,531원1,318원325,8424.4억원11,741,788주179.6억원
cms8o3kkn06ox0z4zx054ievyfsc-stock-price101490:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kkj06ow0z4zwplz267y1
{ "value": "101490", "scheme": "krx_code" }
{
  "value": "101490",
  "scheme": "krx_code"
}
—2026-07-30101490101490KR7101490001에스앤에스텍KOSDAQ34,250원200원0.59%33,700원37,050원33,700원320,161113.1억원21,334,879주7307.1억원
cms8o3kkx06oz0z4zn9al7ouwfsc-stock-price101530:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kkt06oy0z4zt0pwim8z1
{ "value": "101530", "scheme": "krx_code" }
{
  "value": "101530",
  "scheme": "krx_code"
}
—2026-07-30101530101530KR7101530004해태제과식품KOSPI5,530원110원2.03%5,420원5,600원5,400원47,7852.6억원29,116,822주1610.1억원
cms8o3kl806p10z4zrtvjonpjfsc-stock-price101670:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kl406p00z4zagnbc2cs1
{ "value": "101670", "scheme": "krx_code" }
{
  "value": "101670",
  "scheme": "krx_code"
}
—2026-07-30101670101670KR7101670008하이드로리튬KOSDAQ709원-9원-1.25%717원740원703원300,6882.1억원56,777,187주402.5억원
cms8o3klj06p30z4zwfr6jd1cfsc-stock-price101680:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kle06p20z4zebcfga9o1
{ "value": "101680", "scheme": "krx_code" }
{
  "value": "101680",
  "scheme": "krx_code"
}
—2026-07-30101680101680KR7101680007한국정밀기계KOSDAQ2,475원60원2.48%2,415원2,550원2,360원45,7181.1억원8,404,000주207.9억원
cms8o3klu06p50z4z8keqd1hlfsc-stock-price101730:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3klp06p40z4z1n14pg4b1
{ "value": "101730", "scheme": "krx_code" }
{
  "value": "101730",
  "scheme": "krx_code"
}
—2026-07-30101730101730KR7101730000위메이드맥스KOSDAQ3,005원-95원-3.06%2,830원3,245원2,830원176,0765.3억원83,803,286주2518.2억원
cms8o3km406p70z4zx281926jfsc-stock-price101930:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3klz06p60z4zwp3dgjn51
{ "value": "101930", "scheme": "krx_code" }
{
  "value": "101930",
  "scheme": "krx_code"
}
—2026-07-30101930101930KR7101930006인화정공KOSDAQ5,860원-160원-2.66%5,620원6,180원5,620원24,5191.4억원45,694,671주2677.7억원
cms8o3kme06p90z4z2ce4a6jmfsc-stock-price101970:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3km906p80z4z5ik71j7i1
{ "value": "101970", "scheme": "krx_code" }
{
  "value": "101970",
  "scheme": "krx_code"
}
—2026-07-30101970101970KR7101970002우양에이치씨KOSDAQ8,620원-320원-3.58%8,900원9,240원8,620원11,4191억원14,790,009주1274.8억원
cms8o3kmo06pb0z4zng4bqxx5fsc-stock-price102120:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kmj06pa0z4znektwbi11
{ "value": "102120", "scheme": "krx_code" }
{
  "value": "102120",
  "scheme": "krx_code"
}
—2026-07-30102120102120KR7102120003어보브반도체KOSDAQ5,730원50원0.88%5,450원6,040원5,410원158,7579.2억원17,780,753주1018.8억원
cms8o3kmy06pd0z4z3fbsxdlyfsc-stock-price102260:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kmu06pc0z4zqfoawiv41
{ "value": "102260", "scheme": "krx_code" }
{
  "value": "102260",
  "scheme": "krx_code"
}
—2026-07-30102260102260KR7102260007동성케미컬KOSPI3,385원70원2.11%3,250원3,430원3,250원92,4933.1억원50,669,591주1715.1억원
cms8o3kn806pf0z4zyery58g3fsc-stock-price102370:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kn406pe0z4ztn7tq5ch1
{ "value": "102370", "scheme": "krx_code" }
{
  "value": "102370",
  "scheme": "krx_code"
}
—2026-07-30102370102370KR7102370004케이옥션KOSDAQ2,785원25원0.91%2,600원2,875원2,600원71,8321.9억원25,888,290주720.9억원
cms8o3knj06ph0z4z00t7leb3fsc-stock-price102460:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kne06pg0z4zu2datom11
{ "value": "102460", "scheme": "krx_code" }
{
  "value": "102460",
  "scheme": "krx_code"
}
—2026-07-30102460102460KR7102460003이연제약KOSPI9,870원50원0.51%9,820원9,900원9,560원47,5724.6억원18,586,811주1834.5억원
cms8o3knu06pj0z4zjwilays7fsc-stock-price102710:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3knp06pi0z4ziaxhn9fr1
{ "value": "102710", "scheme": "krx_code" }
{
  "value": "102710",
  "scheme": "krx_code"
}
—2026-07-30102710102710KR7102710001이엔에프테크놀로지KOSDAQ34,900원-700원-1.97%33,300원37,200원33,300원82,55329억원14,287,836주4986.4억원
cms8o3ko406pl0z4zleh6cd2vfsc-stock-price102940:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3ko006pk0z4ze68klfwc1
{ "value": "102940", "scheme": "krx_code" }
{
  "value": "102940",
  "scheme": "krx_code"
}
—2026-07-30102940102940KR7102940004코오롱생명과학KOSDAQ13,300원-560원-4.04%13,650원14,500원13,210원234,55331.9억원13,090,603주1741억원
cms8o3koe06pn0z4zrnbkfqemfsc-stock-price102950:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3ko906pm0z4z67tkxzam1
{ "value": "102950", "scheme": "krx_code" }
{
  "value": "102950",
  "scheme": "krx_code"
}
—2026-07-30102950102950KR7102950003아하KONEX1,827원-23원-1.24%1,850원1,850원1,600원1,720280.8만원13,121,903주239.7억원
cms8o3kon06pp0z4z1kadwrcnfsc-stock-price103140:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3koj06po0z4zvpxytsh71
{ "value": "103140", "scheme": "krx_code" }
{
  "value": "103140",
  "scheme": "krx_code"
}
—2026-07-30103140103140KR7103140000풍산KOSPI59,900원2,200원3.81%57,200원62,900원57,200원196,485119억원28,024,278주1.6조원
cms8o3koy06pr0z4z6mf1d13pfsc-stock-price103230:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kot06pq0z4z50wm5shx1
{ "value": "103230", "scheme": "krx_code" }
{
  "value": "103230",
  "scheme": "krx_code"
}
—2026-07-30103230103230KR7103230009에스앤더블류KOSDAQ2,355원-25원-1.05%2,330원2,375원2,235원14,8233415.9만원7,200,000주169.5억원
cms8o3kp806pt0z4zqu047901fsc-stock-price103590:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kp306ps0z4zaudf45m91
{ "value": "103590", "scheme": "krx_code" }
{
  "value": "103590",
  "scheme": "krx_code"
}
—2026-07-30103590103590KR7103590006일진전기KOSPI45,650원-3,000원-6.17%46,250원49,150원45,000원607,422283.8억원47,685,390주2.1조원
cms8o3kpi06pv0z4zykwijbc6fsc-stock-price103660:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kpd06pu0z4zex0xc9mc1
{ "value": "103660", "scheme": "krx_code" }
{
  "value": "103660",
  "scheme": "krx_code"
}
—2026-07-30103660103660KR7103660007씨앗KONEX1,900원0원0.00%2,000원2,000원1,900원59,900원6,017,471주114.3억원
cms8o3kps06px0z4z6zzo5uszfsc-stock-price103840:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kpn06pw0z4zrot3ljmo1
{ "value": "103840", "scheme": "krx_code" }
{
  "value": "103840",
  "scheme": "krx_code"
}
—2026-07-30103840103840KR7103840005우양KOSDAQ1,666원-26원-1.54%1,557원1,725원1,557원52,9118893.4만원16,366,428주272.6억원
cms8o3kq106pz0z4zx81m663lfsc-stock-price104040:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kpx06py0z4zgdvr4k3t1
{ "value": "104040", "scheme": "krx_code" }
{
  "value": "104040",
  "scheme": "krx_code"
}
—2026-07-30104040104040KR7104040001디에스엠KOSDAQ2,295원-130원-5.36%2,375원2,510원2,250원109,3492.5억원26,813,565주615.3억원
cms8o3kqh06q10z4zr8vv000cfsc-stock-price104200:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kq706q00z4z1vupbwot1
{ "value": "104200", "scheme": "krx_code" }
{
  "value": "104200",
  "scheme": "krx_code"
}
—2026-07-30104200104200KR7104200001NHN벅스KOSDAQ2,355원60원2.61%1,942원2,355원1,942원169,0883.5억원14,827,550주349.1억원
cms8o3kr206q30z4zn23sn6wwfsc-stock-price104460:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kqs06q20z4z9v5nauxe1
{ "value": "104460", "scheme": "krx_code" }
{
  "value": "104460",
  "scheme": "krx_code"
}
—2026-07-30104460104460KR7104460001디와이피엔에프KOSDAQ8,000원200원2.56%7,200원8,100원7,200원16,2081.2억원10,518,101주841.4억원
cms8o3lk506vh0z4zvwdme4hpfsc-stock-price123420:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3lk106vg0z4zw0cf6p6j1
{ "value": "123420", "scheme": "krx_code" }
{
  "value": "123420",
  "scheme": "krx_code"
}
—2026-07-30123420123420KR7123420002위메이드플레이KOSDAQ5,230원-20원-0.38%4,860원5,490원4,860원28,3931.4억원10,401,041주543.9억원
152,185건 중 6,951–7,000← 이전140 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬