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
cms8o3ksb06qb0z4z5qq38mhpfsc-stock-price104700:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3ks706qa0z4zenmcv1i61
{ "value": "104700", "scheme": "krx_code" }
{
  "value": "104700",
  "scheme": "krx_code"
}
—2026-07-30104700104700KR7104700000한국철강KOSPI9,580원80원0.84%9,500원9,680원9,290원61,0185.8억원36,450,000주3491.9억원
cms8o3ksm06qd0z4zmv2drn6sfsc-stock-price104830:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3ksh06qc0z4zm83z2mvc1
{ "value": "104830", "scheme": "krx_code" }
{
  "value": "104830",
  "scheme": "krx_code"
}
—2026-07-30104830104830KR7104830005원익머트리얼즈KOSDAQ26,400원-700원-2.58%26,900원28,750원25,850원79,50921.4억원12,608,000주3328.5억원
cms8o3ksw06qf0z4zjni98ncpfsc-stock-price105330:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3ksr06qe0z4z9uuzg3if1
{ "value": "105330", "scheme": "krx_code" }
{
  "value": "105330",
  "scheme": "krx_code"
}
—2026-07-30105330105330KR7105330005케이엔더블유KOSDAQ5,300원-600원-10.17%5,900원6,060원5,160원90,7384.9억원16,019,520주849억원
cms8o3kt506qh0z4z9o7e33k7fsc-stock-price105550:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kt106qg0z4zyl2dbuzb1
{ "value": "105550", "scheme": "krx_code" }
{
  "value": "105550",
  "scheme": "krx_code"
}
—2026-07-30105550105550KR7105550008엣지파운드리KOSDAQ397원0원0.00%0원0원0원00원78,307,051주310.8억원
cms8o3ktg06qj0z4zhamfzsfbfsc-stock-price105560:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3ktb06qi0z4ztd7dris11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—2026-07-30105560105560KR7105560007KB금융KOSPI167,400원7,300원4.56%160,100원171,700원160,000원1,676,6562799.6억원354,687,734주59.3조원
cms8o3ktq06ql0z4zqwj5gawrfsc-stock-price105630:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3ktl06qk0z4zqgilmmgl1
{ "value": "105630", "scheme": "krx_code" }
{
  "value": "105630",
  "scheme": "krx_code"
}
—2026-07-30105630105630KR7105630008한세실업KOSPI9,000원100원1.12%8,720원9,290원8,720원56,7965.1억원40,000,000주3600억원
cms8o3ku106qn0z4z2ll7razmfsc-stock-price105740:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3ktv06qm0z4zs7ow28zw1
{ "value": "105740", "scheme": "krx_code" }
{
  "value": "105740",
  "scheme": "krx_code"
}
—2026-07-30105740105740KR7105740005디케이락KOSDAQ6,390원80원1.27%6,310원6,570원6,230원59,7813.8억원10,168,513주649.7억원
cms8o3kub06qp0z4z4tn9o162fsc-stock-price105760:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3ku606qo0z4z9l51ih211
{ "value": "105760", "scheme": "krx_code" }
{
  "value": "105760",
  "scheme": "krx_code"
}
—2026-07-30105760105760KR7105760003포스뱅크KOSDAQ3,355원-50원-1.47%3,405원3,495원3,330원33,5301.1억원10,190,887주341.9억원
cms8o3kuk06qr0z4zyu3gvoo3fsc-stock-price105840:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kug06qq0z4zcdofca6q1
{ "value": "105840", "scheme": "krx_code" }
{
  "value": "105840",
  "scheme": "krx_code"
}
—2026-07-30105840105840KR7105840003우진KOSPI11,090원-340원-2.97%10,330원12,070원10,330원205,28323.3억원20,197,670주2239.9억원
cms8o3kuu06qt0z4zqugm0g8vfsc-stock-price106080:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kuq06qs0z4zkdnmy1op1
{ "value": "106080", "scheme": "krx_code" }
{
  "value": "106080",
  "scheme": "krx_code"
}
—2026-07-30106080106080KR7106080005케이이엠텍KOSDAQ1,650원0원0.00%0원0원0원00원5,761,817주95억원
cms8o3kv606qv0z4z5kg66zymfsc-stock-price106190:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kv006qu0z4z8o401o9t1
{ "value": "106190", "scheme": "krx_code" }
{
  "value": "106190",
  "scheme": "krx_code"
}
—2026-07-30106190106190KR7106190002하이텍팜KOSDAQ10,340원380원3.82%9,770원10,550원9,770원28,0612.8억원10,633,173주1099.4억원
cms8o3kvg06qx0z4zilq0fhghfsc-stock-price106240:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kvb06qw0z4zhx0g0dr51
{ "value": "106240", "scheme": "krx_code" }
{
  "value": "106240",
  "scheme": "krx_code"
}
—2026-07-30106240106240KR7106240005파인테크닉스KOSDAQ1,182원52원4.60%1,140원1,244원1,124원49,6595908.4만원23,877,340주282.2억원
cms8o3kvq06qz0z4zgmqo7va9fsc-stock-price107590:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kvl06qy0z4z8meax0gi1
{ "value": "107590", "scheme": "krx_code" }
{
  "value": "107590",
  "scheme": "krx_code"
}
—2026-07-30107590107590KR7107590002미원홀딩스KOSPI53,000원-1,000원-1.85%53,800원54,000원53,000원105559.7만원2,320,000주1229.6억원
cms8o3kvz06r10z4ze3e2lfxffsc-stock-price107600:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kvv06r00z4zaexavd5u1
{ "value": "107600", "scheme": "krx_code" }
{
  "value": "107600",
  "scheme": "krx_code"
}
—2026-07-30107600107600KR7107600009새빗켐KOSDAQ10,530원160원1.54%9,300원10,840원9,300원13,3611.3억원5,650,054주594.9억원
cms8o3kwa06r30z4z9dymloksfsc-stock-price107640:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kw506r20z4zpe5baulx1
{ "value": "107640", "scheme": "krx_code" }
{
  "value": "107640",
  "scheme": "krx_code"
}
—2026-07-30107640107640KR7107640005한중엔시에스KOSDAQ24,650원-350원-1.40%23,200원26,750원23,200원98,02024.4억원9,064,946주2234.5억원
cms8o3kwj06r50z4zj678o5fhfsc-stock-price108230:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kwf06r40z4zjr3qp2gn1
{ "value": "108230", "scheme": "krx_code" }
{
  "value": "108230",
  "scheme": "krx_code"
}
—2026-07-30108230108230KR7108230004톱텍KOSDAQ2,755원-45원-1.61%2,605원2,850원2,605원93,3142.5억원38,023,245주1047.5억원
cms8o3kwu06r70z4zepvyj7gqfsc-stock-price108320:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kwp06r60z4zkwhnwmao1
{ "value": "108320", "scheme": "krx_code" }
{
  "value": "108320",
  "scheme": "krx_code"
}
—2026-07-30108320108320KR7108320003LX세미콘KOSPI30,700원-300원-0.97%29,700원32,300원29,500원100,80631.3억원16,264,300주4993.1억원
cms8o3kx406r90z4za6n2s243fsc-stock-price108380:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kwz06r80z4zw6j80hss1
{ "value": "108380", "scheme": "krx_code" }
{
  "value": "108380",
  "scheme": "krx_code"
}
—2026-07-30108380108380KR7108380007대양전기공업KOSDAQ15,190원580원3.97%14,010원15,750원14,010원102,40015.6억원9,567,333주1453.2억원
cms8o3kxf06rb0z4zsynrul3yfsc-stock-price108490:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kxa06ra0z4zsuqpuqlu1
{ "value": "108490", "scheme": "krx_code" }
{
  "value": "108490",
  "scheme": "krx_code"
}
—2026-07-30108490108490KR7108490004로보티즈KOSDAQ158,400원-15,000원-8.65%174,400원178,500원156,000원245,060403.9억원14,661,028주2.3조원
cms8o3kxq06rd0z4zg1io91ekfsc-stock-price108670:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kxk06rc0z4z8jga5l291
{ "value": "108670", "scheme": "krx_code" }
{
  "value": "108670",
  "scheme": "krx_code"
}
—2026-07-30108670108670KR7108670001LX하우시스KOSPI32,800원1,450원4.63%31,650원34,050원31,650원34,12411.3억원8,967,670주2941.3억원
cms8o3ky006rf0z4z63hrvuynfsc-stock-price108675:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kxv06re0z4zm9akc6sk1
{ "value": "108675", "scheme": "krx_code" }
{
  "value": "108675",
  "scheme": "krx_code"
}
—2026-07-30108675108675KR7108671009LX하우시스우KOSPI16,220원580원3.71%15,690원16,350원15,690원3,0624948.9만원1,032,330주167.4억원
cms8o3kya06rh0z4zqk9efifpfsc-stock-price108860:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3ky506rg0z4z7od5tye21
{ "value": "108860", "scheme": "krx_code" }
{
  "value": "108860",
  "scheme": "krx_code"
}
—2026-07-30108860108860KR7108860008셀바스AIKOSDAQ7,530원-440원-5.52%7,920원8,230원7,250원867,35666.2억원26,914,790주2026.6억원
cms8o3kyk06rj0z4z94hjg98vfsc-stock-price109070:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kyg06ri0z4zsjwu9kmw1
{ "value": "109070", "scheme": "krx_code" }
{
  "value": "109070",
  "scheme": "krx_code"
}
—2026-07-30109070109070KR7109070003주성코퍼레이션KOSPI1,304원20원1.56%1,167원1,312원1,167원73,4499276.9만원52,810,230주688.6억원
cms8o3kyu06rl0z4zcgftgl2xfsc-stock-price109080:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kyq06rk0z4zv76l5nvj1
{ "value": "109080", "scheme": "krx_code" }
{
  "value": "109080",
  "scheme": "krx_code"
}
—2026-07-30109080109080KR7109080002옵티시스KOSDAQ7,350원280원3.96%6,840원7,480원6,840원11,5938396.5만원5,636,000주414.2억원
cms8o3kz506rn0z4zbhcfesn6fsc-stock-price109610:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kz006rm0z4zchx7r5fd1
{ "value": "109610", "scheme": "krx_code" }
{
  "value": "109610",
  "scheme": "krx_code"
}
—2026-07-30109610109610KR7109610006에스와이KOSDAQ1,599원19원1.20%1,479원1,632원1,479원530,3038.3억원48,907,400주782억원
cms8o3kzf06rp0z4zegmcw405fsc-stock-price109670:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kza06ro0z4z7vtnae3k1
{ "value": "109670", "scheme": "krx_code" }
{
  "value": "109670",
  "scheme": "krx_code"
}
—2026-07-30109670109670KR7109670000씨싸이트KOSDAQ3,005원-420원-12.26%3,250원3,595원3,005원27,9468790만원5,836,602주175.3억원
cms8o3kzo06rr0z4zgmawkey1fsc-stock-price109740:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3kzl06rq0z4z79tadt751
{ "value": "109740", "scheme": "krx_code" }
{
  "value": "109740",
  "scheme": "krx_code"
}
—2026-07-30109740109740KR7109740001디에스케이KOSDAQ4,145원-25원-0.60%3,970원4,150원3,845원50,0951.9억원25,710,390주1065.6억원
cms8o3l0806rt0z4zy2cqgxdvfsc-stock-price109820:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3l0406rs0z4zqcnd83ic1
{ "value": "109820", "scheme": "krx_code" }
{
  "value": "109820",
  "scheme": "krx_code"
}
—2026-07-30109820109820KR7109820001진매트릭스KOSDAQ1,314원-29원-2.16%1,498원1,498원1,201원36,8444935.2만원20,393,640주267.9억원
cms8o3l0w06rv0z4z4y7j7puafsc-stock-price109860:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3l0e06ru0z4zc9vubjrp1
{ "value": "109860", "scheme": "krx_code" }
{
  "value": "109860",
  "scheme": "krx_code"
}
—2026-07-30109860109860KR7109860007동일금속KOSDAQ7,130원-180원-2.46%7,300원7,300원6,910원29,3802억원9,100,000주648.8억원
cms8o3l1c06rx0z4z2754gedxfsc-stock-price109960:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3l1706rw0z4zm9f943t91
{ "value": "109960", "scheme": "krx_code" }
{
  "value": "109960",
  "scheme": "krx_code"
}
—2026-07-30109960109960KR7109960005앱토크롬KOSDAQ1,597원2원0.13%1,595원1,618원1,563원3,909615.7만원15,132,233주241.6억원
cms8o3l1x06rz0z4zih3g3qf0fsc-stock-price110020:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3l1n06ry0z4ztl1h9ofr1
{ "value": "110020", "scheme": "krx_code" }
{
  "value": "110020",
  "scheme": "krx_code"
}
—2026-07-30110020110020KR7110020005전진바이오팜KOSDAQ1,707원-108원-5.95%1,500원1,779원1,500원16,1572679.3만원9,058,762주154.6억원
cms8o3l2b06s10z4zoltbougafsc-stock-price110790:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3l2706s00z4zeg8uin1e1
{ "value": "110790", "scheme": "krx_code" }
{
  "value": "110790",
  "scheme": "krx_code"
}
—2026-07-30110790110790KR7110790003크리스에프앤씨KOSDAQ2,730원30원1.11%2,525원2,750원2,525원3,605934.3만원23,430,960주639.6억원
cms8o3l2n06s30z4zwpcmdx9efsc-stock-price110990:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:22cms8o3l2j06s20z4z14q3r2mm1
{ "value": "110990", "scheme": "krx_code" }
{
  "value": "110990",
  "scheme": "krx_code"
}
—2026-07-30110990110990KR7110990009디아이티KOSDAQ12,750원-210원-1.62%12,900원13,600원12,530원97,33312.6억원18,900,000주2409.7억원
cms8o3l2z06s50z4zk49sycqsfsc-stock-price111110:202607302026-07-30dayperiod2026-07-31 17:15:222026-07-31 17:15:23cms8o3l2v06s40z4z7ya8ujo31
{ "value": "111110", "scheme": "krx_code" }
{
  "value": "111110",
  "scheme": "krx_code"
}
—2026-07-30111110111110KR7111110003호전실업KOSPI6,560원70원1.08%6,430원6,610원6,420원9,8376365.6만원9,066,000주594.7억원
cms8o3l3b06s70z4zratha6n5fsc-stock-price111380:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3l3706s60z4zka787f3m1
{ "value": "111380", "scheme": "krx_code" }
{
  "value": "111380",
  "scheme": "krx_code"
}
—2026-07-30111380111380KR7111380002동인기연KOSPI12,270원270원2.25%12,000원12,450원12,000원12,1051.4억원6,128,000주751.9억원
cms8o3l3p06s90z4z086du7oofsc-stock-price111710:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3l3i06s80z4z2u61knn91
{ "value": "111710", "scheme": "krx_code" }
{
  "value": "111710",
  "scheme": "krx_code"
}
—2026-07-30111710111710KR7111710000남화산업KOSDAQ2,940원270원10.11%2,810원3,300원2,640원1,566,46347.5억원20,588,000주605.2억원
cms8o3l4006sb0z4zrkfobmwifsc-stock-price111770:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3l3v06sa0z4zu4rjdwmu1
{ "value": "111770", "scheme": "krx_code" }
{
  "value": "111770",
  "scheme": "krx_code"
}
—2026-07-30111770111770KR7111770004영원무역KOSPI89,100원1,500원1.71%87,900원91,400원86,300원99,87089.5억원44,311,468주3.9조원
cms8o3l4906sd0z4zqw4ur4p3fsc-stock-price112040:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3l4506sc0z4zxtvayfld1
{ "value": "112040", "scheme": "krx_code" }
{
  "value": "112040",
  "scheme": "krx_code"
}
—2026-07-30112040112040KR7112040001위메이드KOSDAQ14,210원50원0.35%12,570원14,980원12,570원283,50940.3억원33,948,483주4824억원
cms8o3l4k06sf0z4zynqdco6hfsc-stock-price112190:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3l4f06se0z4zl6dy03s91
{ "value": "112190", "scheme": "krx_code" }
{
  "value": "112190",
  "scheme": "krx_code"
}
—2026-07-30112190112190KR7112190004KC산업KONEX1,184원139원13.30%1,100원1,184원1,099원707.7만원27,204,889주322.1억원
cms8o3l4t06sh0z4ztvvl014ofsc-stock-price112290:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3l4q06sg0z4z4whr3dwx1
{ "value": "112290", "scheme": "krx_code" }
{
  "value": "112290",
  "scheme": "krx_code"
}
—2026-07-30112290112290KR7112290002와이씨켐KOSDAQ7,720원-20원-0.26%7,400원8,180원7,400원144,94911.3억원20,221,090주1561억원
cms8o3l5506sj0z4zqa7xt9ydfsc-stock-price112610:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3l5006si0z4z1tl83iyc1
{ "value": "112610", "scheme": "krx_code" }
{
  "value": "112610",
  "scheme": "krx_code"
}
—2026-07-30112610112610KR7112610001씨에스윈드KOSPI35,550원500원1.43%34,500원37,500원34,500원343,277123.9억원42,171,403주1.4조원
cms8o3l5e06sl0z4zudwkkmwmfsc-stock-price113810:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3l5a06sk0z4zqr4c6h281
{ "value": "113810", "scheme": "krx_code" }
{
  "value": "113810",
  "scheme": "krx_code"
}
—2026-07-30113810113810KR7113810006디젠스KOSDAQ1,920원70원3.78%1,759원1,950원1,740원19,4053675.8만원6,525,610주125.2억원
cms8o3l5o06sn0z4zsbagzyddfsc-stock-price114090:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3l5k06sm0z4zggjtmdi71
{ "value": "114090", "scheme": "krx_code" }
{
  "value": "114090",
  "scheme": "krx_code"
}
—2026-07-30114090114090KR7114090004GKLKOSPI9,340원90원0.97%8,990원9,500원8,990원138,55312.9억원61,855,670주5777.3억원
cms8o3l6006sp0z4zjsl4kmgufsc-stock-price114190:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3l5v06so0z4zuoo3g26d1
{ "value": "114190", "scheme": "krx_code" }
{
  "value": "114190",
  "scheme": "krx_code"
}
—2026-07-30114190114190KR7114190002강원에너지KOSDAQ6,510원-40원-0.61%6,100원6,940원6,100원110,7117.2억원26,123,038주1700.6억원
cms8o3l6906sr0z4zo929dv78fsc-stock-price114450:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3l6506sq0z4zbt19mqk81
{ "value": "114450", "scheme": "krx_code" }
{
  "value": "114450",
  "scheme": "krx_code"
}
—2026-07-30114450114450KR7114450000그린생명과학KOSDAQ2,275원100원4.60%2,170원2,290원2,120원119,1922.6억원20,000,000주455억원
cms8o3l6j06st0z4za6ghvkxzfsc-stock-price114630:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3l6f06ss0z4z845tqltw1
{ "value": "114630", "scheme": "krx_code" }
{
  "value": "114630",
  "scheme": "krx_code"
}
—2026-07-30114630114630KR7114630007폴라리스우노KOSDAQ1,401원22원1.60%1,379원1,421원1,333원340,0014.7억원17,235,248주241.4억원
cms8o3l6u06sv0z4zzzw2ug34fsc-stock-price114810:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3l6p06su0z4z2bm65s8e1
{ "value": "114810", "scheme": "krx_code" }
{
  "value": "114810",
  "scheme": "krx_code"
}
—2026-07-30114810114810KR7114810005한솔아이원스KOSDAQ7,250원-390원-5.10%7,400원7,900원7,050원683,33949.8억원28,143,174주2040.3억원
cms8o3l7506sx0z4ziiym7k4rfsc-stock-price114840:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3l7006sw0z4z0ol7aeik1
{ "value": "114840", "scheme": "krx_code" }
{
  "value": "114840",
  "scheme": "krx_code"
}
—2026-07-30114840114840KR7114840002아이패밀리에스씨KOSDAQ7,190원-100원-1.37%6,160원7,440원6,160원68,7994.7억원16,681,385주1199.3억원
cms8o3l7f06sz0z4zrubz7rgkfsc-stock-price114920:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3l7a06sy0z4zi48f241b1
{ "value": "114920", "scheme": "krx_code" }
{
  "value": "114920",
  "scheme": "krx_code"
}
—2026-07-30114920114920KR7114920002대주이엔티KONEX2,500원90원3.73%2,760원2,760원2,500원25,260원3,469,500주86.7억원
cms8o3l7p06t10z4z2e7sl3y6fsc-stock-price115160:202607302026-07-30dayperiod2026-07-31 17:15:232026-07-31 17:15:23cms8o3l7k06t00z4zc2buduu01
{ "value": "115160", "scheme": "krx_code" }
{
  "value": "115160",
  "scheme": "krx_code"
}
—2026-07-30115160115160KR7115160004휴맥스KOSDAQ5,030원-140원-2.71%5,560원5,560원4,850원18,7629444.9만원4,307,533주216.6억원
74,681건 중 7,501–7,550← 이전151 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬