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
cms8o3qva07tz0z4zjkeekaf6fsc-stock-price302550:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qv507ty0z4z215wrlni1
{ "value": "302550", "scheme": "krx_code" }
{
  "value": "302550",
  "scheme": "krx_code"
}
—2026-07-30302550302550KR7302550009리메드KOSDAQ2,485원-165원-6.23%2,520원2,585원2,450원118,4982.9억원30,907,150주768억원
cms8o3qvj07u10z4z8706kss1fsc-stock-price302920:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qvf07u00z4zn8hu26ab1
{ "value": "302920", "scheme": "krx_code" }
{
  "value": "302920",
  "scheme": "krx_code"
}
—2026-07-30302920302920KR7302920004더콘텐츠온KONEX400원0원0.00%0원0원0원00원4,552,359주18.2억원
cms8o3qvu07u30z4z6rzbsopnfsc-stock-price303030:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qvp07u20z4zrbec7y6b1
{ "value": "303030", "scheme": "krx_code" }
{
  "value": "303030",
  "scheme": "krx_code"
}
—2026-07-30303030303030KR7303030001지니틱스KOSDAQ1,811원6원0.33%1,805원1,894원1,741원62,0491.1억원9,157,476주165.8억원
cms8o3qw407u50z4z0j41xp8hfsc-stock-price303360:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qw007u40z4z3s6zuwsv1
{ "value": "303360", "scheme": "krx_code" }
{
  "value": "303360",
  "scheme": "krx_code"
}
—2026-07-30303360303360KR7303360002프로티아KOSDAQ4,970원160원3.33%4,755원5,150원4,755원46,1722.3억원12,879,715주640.1억원
cms8o3qwe07u70z4zmws33w74fsc-stock-price303530:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qwa07u60z4zv84ilvte1
{ "value": "303530", "scheme": "krx_code" }
{
  "value": "303530",
  "scheme": "krx_code"
}
—2026-07-30303530303530KR7303530000이노뎁KOSDAQ2,400원30원1.27%2,260원2,490원2,260원11,8672817.7만원7,339,299주176.1억원
cms8o3qwo07u90z4z0nvx20wdfsc-stock-price303810:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qwk07u80z4z31g9d8u51
{ "value": "303810", "scheme": "krx_code" }
{
  "value": "303810",
  "scheme": "krx_code"
}
—2026-07-30303810303810KR7303810006동국생명과학KOSDAQ2,290원-25원-1.08%2,160원2,320원2,160원80,0661.8억원31,984,140주732.4억원
cms8o3qx007ub0z4zu06m5zcvfsc-stock-price304100:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qwv07ua0z4zhuh0fe9g1
{ "value": "304100", "scheme": "krx_code" }
{
  "value": "304100",
  "scheme": "krx_code"
}
—2026-07-30304100304100KR7304100001솔트룩스KOSDAQ11,920원290원2.49%11,650원12,620원11,160원284,92133.3억원12,593,855주1501.1억원
cms8o3qx907ud0z4z45gb33l8fsc-stock-price304360:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qx507uc0z4zylw30xyg1
{ "value": "304360", "scheme": "krx_code" }
{
  "value": "304360",
  "scheme": "krx_code"
}
—2026-07-30304360304360KR7304360001에스바이오메딕스KOSDAQ15,190원90원0.60%14,540원15,820원14,540원30,1924.5억원12,385,128주1881.3억원
cms8o3qxk07uf0z4z2xopjyeafsc-stock-price304840:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qxg07ue0z4zjekizrr21
{ "value": "304840", "scheme": "krx_code" }
{
  "value": "304840",
  "scheme": "krx_code"
}
—2026-07-30304840304840KR7304840002피플바이오KOSDAQ570원-63원-9.95%677원677원570원258,7261.5억원24,320,660주138.6억원
cms8o3qxv07uh0z4z45776xf7fsc-stock-price305090:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qxp07ug0z4zan6x32hc1
{ "value": "305090", "scheme": "krx_code" }
{
  "value": "305090",
  "scheme": "krx_code"
}
—2026-07-30305090305090KR7305090003마이크로디지탈KOSDAQ1,754원147원9.15%1,799원1,799원1,607원139,0732.3억원18,620,851주326.6억원
cms8o3qy407uj0z4zu4xsgq05fsc-stock-price306040:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qy007ui0z4zkgimnsme1
{ "value": "306040", "scheme": "krx_code" }
{
  "value": "306040",
  "scheme": "krx_code"
}
—2026-07-30306040306040KR7306040007에스제이그룹KOSDAQ1,407원-14원-0.99%1,423원1,468원1,395원41,9045959.4만원9,865,828주138.8억원
cms8o3qyp07un0z4z0h6mipvafsc-stock-price306620:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qyl07um0z4zxruqtbm81
{ "value": "306620", "scheme": "krx_code" }
{
  "value": "306620",
  "scheme": "krx_code"
}
—2026-07-30306620306620KR7306620006지아이에스KOSDAQ1,318원-17원-1.27%1,261원1,367원1,261원213,0742.8억원47,942,184주631.8억원
cms8o3qyz07up0z4zibseoc06fsc-stock-price307180:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qyv07uo0z4zn7vyw0d31
{ "value": "307180", "scheme": "krx_code" }
{
  "value": "307180",
  "scheme": "krx_code"
}
—2026-07-30307180307180KR7307180000아이엘KOSDAQ3,870원-80원-2.03%3,805원4,135원3,805원301,50811.9억원36,915,676주1428.6억원
cms8o3qza07ur0z4zryxelclzfsc-stock-price307280:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qz507uq0z4zyxey1z9h1
{ "value": "307280", "scheme": "krx_code" }
{
  "value": "307280",
  "scheme": "krx_code"
}
—2026-07-30307280307280KR7307280008원바이오젠KOSDAQ5,230원-80원-1.51%5,160원5,440원5,130원32,5671.6억원7,094,627주371억원
cms8o3qzl07ut0z4zzv0tm8gofsc-stock-price307750:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qzf07us0z4zz39u9oam1
{ "value": "307750", "scheme": "krx_code" }
{
  "value": "307750",
  "scheme": "krx_code"
}
—2026-07-30307750307750KR7307750000국전KOSDAQ1,800원-30원-1.64%1,700원1,940원1,700원198,3473.6억원53,986,288주971.7억원
cms8o3qzv07uv0z4z7r9p94ytfsc-stock-price307870:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qzq07uu0z4z5gvprft11
{ "value": "307870", "scheme": "krx_code" }
{
  "value": "307870",
  "scheme": "krx_code"
}
—2026-07-30307870307870KR7307870006비투엔KOSDAQ809원19원2.41%797원809원761원180,6291.4억원74,299,285주601억원
cms8o3r0507ux0z4z1mip5w3jfsc-stock-price307930:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r0007uw0z4zbzfvba5x1
{ "value": "307930", "scheme": "krx_code" }
{
  "value": "307930",
  "scheme": "krx_code"
}
—2026-07-30307930307930KR7307930008컴퍼니케이KOSDAQ5,390원140원2.67%4,815원5,540원4,815원68,9323.6억원15,610,000주841.3억원
cms8o3r0f07uz0z4z3efc7ouhfsc-stock-price307950:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r0b07uy0z4z0w77h8tn1
{ "value": "307950", "scheme": "krx_code" }
{
  "value": "307950",
  "scheme": "krx_code"
}
—2026-07-30307950307950KR7307950006현대오토에버KOSPI315,500원-22,500원-6.66%337,000원345,500원306,500원162,822526.4억원27,423,982주8.6조원
cms8o3r0q07v10z4zi9lfmuusfsc-stock-price308080:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r0l07v00z4zszth1wkk1
{ "value": "308080", "scheme": "krx_code" }
{
  "value": "308080",
  "scheme": "krx_code"
}
—2026-07-30308080308080KR7308080001바이젠셀KOSDAQ4,430원-125원-2.74%4,595원4,700원4,320원90,4764억원20,499,260주908.1억원
cms8o3r0z07v30z4zcelrib71fsc-stock-price308100:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r0v07v20z4znjc7s1w71
{ "value": "308100", "scheme": "krx_code" }
{
  "value": "308100",
  "scheme": "krx_code"
}
—2026-07-30308100308100KR7308100007형지글로벌KOSDAQ346원0원0.00%364원449원345원6,465,56427억원25,819,998주89.3억원
cms8o3r1a07v50z4zt506hiajfsc-stock-price308170:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r1607v40z4zrq5mxt2v1
{ "value": "308170", "scheme": "krx_code" }
{
  "value": "308170",
  "scheme": "krx_code"
}
—2026-07-30308170308170KR7308170000씨티알모빌리티KOSPI3,690원-60원-1.60%3,770원3,770원3,480원9,3043349.1만원8,610,000주317.7억원
cms8o3r1k07v70z4zos3ho83kfsc-stock-price308430:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r1g07v60z4zqdz39ebu1
{ "value": "308430", "scheme": "krx_code" }
{
  "value": "308430",
  "scheme": "krx_code"
}
—2026-07-30308430308430KR7308430008셀비온KOSDAQ10,570원-50원-0.47%10,210원11,460원10,210원53,3345.7억원12,905,251주1364억원
cms8o3r1u07v90z4zgmjd7a1bfsc-stock-price309710:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r1q07v80z4zjl1ddibe1
{ "value": "309710", "scheme": "krx_code" }
{
  "value": "309710",
  "scheme": "krx_code"
}
—2026-07-30309710309710KR7309710002아이티켐KOSDAQ21,000원0원0.00%0원0원0원00원12,783,001주2684.4억원
cms8o3r2407vb0z4zfydkhqgnfsc-stock-price309930:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r2007va0z4zbwhwo1co1
{ "value": "309930", "scheme": "krx_code" }
{
  "value": "309930",
  "scheme": "krx_code"
}
—2026-07-30309930309930KR7309930006조이웍스앤코KOSDAQ849원14원1.68%803원868원803원99,2548328.2만원19,255,889주163.4억원
cms8o3r2f07vd0z4z9phrfduofsc-stock-price309960:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r2a07vc0z4zage5ibvd1
{ "value": "309960", "scheme": "krx_code" }
{
  "value": "309960",
  "scheme": "krx_code"
}
—2026-07-30309960309960KR7309960003LB인베스트먼트KOSDAQ3,995원125원3.23%3,870원4,045원3,750원104,3354억원23,217,239주927.5억원
cms8o3r2p07vf0z4zxp60jfdwfsc-stock-price310200:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r2l07ve0z4z61bp0umd1
{ "value": "310200", "scheme": "krx_code" }
{
  "value": "310200",
  "scheme": "krx_code"
}
—2026-07-30310200310200KR7310200001애니플러스KOSDAQ2,525원-45원-1.75%2,575원2,660원2,500원133,1953.4억원52,162,836주1317.1억원
cms8o3r3007vh0z4zl713a2aefsc-stock-price310210:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r2v07vg0z4zjlplc0b21
{ "value": "310210", "scheme": "krx_code" }
{
  "value": "310210",
  "scheme": "krx_code"
}
—2026-07-30310210310210KR7310210000보로노이KOSDAQ100,800원-6,100원-5.71%99,000원106,000원97,500원105,021106.7억원18,420,949주1.8조원
cms8o3r3a07vj0z4z9fghkkq2fsc-stock-price310870:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r3507vi0z4zik5q7wo01
{ "value": "310870", "scheme": "krx_code" }
{
  "value": "310870",
  "scheme": "krx_code"
}
—2026-07-30310870310870KR7310870001디와이씨KOSDAQ1,236원58원4.92%1,160원1,290원1,145원264,3453.1억원21,922,602주270.9억원
cms8o3r3k07vl0z4z8qd9khzlfsc-stock-price311060:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r3f07vk0z4z8e9lnas01
{ "value": "311060", "scheme": "krx_code" }
{
  "value": "311060",
  "scheme": "krx_code"
}
—2026-07-30311060311060KR7311060008엘에이티KONEX3,000원-195원-6.10%3,000원3,195원2,975원734224.4만원7,872,134주236.1억원
cms8o3r3u07vn0z4zit13x0cmfsc-stock-price311320:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r3q07vm0z4z1cnspb9r1
{ "value": "311320", "scheme": "krx_code" }
{
  "value": "311320",
  "scheme": "krx_code"
}
—2026-07-30311320311320KR7311320006지오엘리먼트KOSDAQ5,480원-130원-2.32%5,110원5,800원5,110원44,1532.4억원12,614,560주691.2억원
cms8o3r4507vp0z4zquk1u1ndfsc-stock-price311390:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r4007vo0z4zi9233d5e1
{ "value": "311390", "scheme": "krx_code" }
{
  "value": "311390",
  "scheme": "krx_code"
}
—2026-07-30311390311390KR7311390009네오크레마KOSDAQ2,305원100원4.54%2,190원2,455원2,185원30,1886959.5만원12,653,789주291.6억원
cms8o3r4f07vr0z4z4t4ix590fsc-stock-price311690:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r4b07vq0z4z9h1ts35g1
{ "value": "311690", "scheme": "krx_code" }
{
  "value": "311690",
  "scheme": "krx_code"
}
—2026-07-30311690311690KR7311690002CJ 바이오사이언스KOSDAQ3,185원-195원-5.77%3,060원3,470원3,060원13,5024461.5만원13,065,462주416.1억원
cms8o3r4p07vt0z4zn04vxmzmfsc-stock-price311960:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r4k07vs0z4zpuewaq1g1
{ "value": "311960", "scheme": "krx_code" }
{
  "value": "311960",
  "scheme": "krx_code"
}
—2026-07-30311960311960KR7311960009인터로이드KONEX1,999원-51원-2.49%1,801원2,000원1,801원479.2만원3,062,664주61.2억원
cms8o3r4z07vv0z4zz23ya3szfsc-stock-price312610:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r4u07vu0z4zkt8gxs8p1
{ "value": "312610", "scheme": "krx_code" }
{
  "value": "312610",
  "scheme": "krx_code"
}
—2026-07-30312610312610KR7312610009에이에프더블류KOSDAQ320원-25원-7.25%370원370원318원112,2573764.9만원20,256,888주64.8억원
cms8o3r5807vx0z4z62ns1ldjfsc-stock-price313760:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r5407vw0z4zevx7sark1
{ "value": "313760", "scheme": "krx_code" }
{
  "value": "313760",
  "scheme": "krx_code"
}
—2026-07-30313760313760KR7313760001캐리KOSDAQ468원0원0.00%0원0원0원00원11,207,186주52.4억원
cms8o3r5k07vz0z4zm30cc9d8fsc-stock-price314130:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r5f07vy0z4z4wgpftmy1
{ "value": "314130", "scheme": "krx_code" }
{
  "value": "314130",
  "scheme": "krx_code"
}
—2026-07-30314130314130KR7314130006지놈앤컴퍼니KOSDAQ2,990원-110원-3.55%3,100원3,175원2,975원399,91712.2억원45,255,153주1353.1억원
cms8o3r5u07w10z4zmqz79pxpfsc-stock-price314140:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r5p07w00z4zeelbkhok1
{ "value": "314140", "scheme": "krx_code" }
{
  "value": "314140",
  "scheme": "krx_code"
}
—2026-07-30314140314140KR7314140005알피바이오KOSDAQ5,680원-10원-0.18%5,900원5,920원5,500원21,8751.2억원8,666,361주492.2억원
cms8o3r6307w30z4zs8xyolosfsc-stock-price314930:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r6007w20z4ziuxeekjx1
{ "value": "314930", "scheme": "krx_code" }
{
  "value": "314930",
  "scheme": "krx_code"
}
—2026-07-30314930314930KR7314930009바이오다인KOSDAQ7,550원50원0.67%7,300원7,800원7,230원32,3032.4억원29,764,103주2247.1억원
cms8o3r6e07w50z4zifaznbdffsc-stock-price315640:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r6a07w40z4zn594rgji1
{ "value": "315640", "scheme": "krx_code" }
{
  "value": "315640",
  "scheme": "krx_code"
}
—2026-07-30315640315640KR7315640003딥노이드KOSDAQ1,170원12원1.04%1,130원1,242원1,120원77,4829137.2만원29,372,232주343.6억원
cms8o3r6n07w70z4zf49w5jp7fsc-stock-price316140:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r6k07w60z4znbr6hglz1
{ "value": "316140", "scheme": "krx_code" }
{
  "value": "316140",
  "scheme": "krx_code"
}
—2026-07-30316140316140KR7316140003우리금융지주KOSPI32,700원650원2.03%32,050원33,850원31,650원4,068,9491344.6억원728,089,682주23.8조원
cms8o3r6y07w90z4z05wfrn6vfsc-stock-price317120:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r6u07w80z4zazfqcd7e1
{ "value": "317120", "scheme": "krx_code" }
{
  "value": "317120",
  "scheme": "krx_code"
}
—2026-07-30317120317120KR7317120004라닉스KOSDAQ1,203원7원0.59%1,196원1,237원1,182원19,1822307.7만원15,260,000주183.5억원
cms8o3r7807wb0z4zuliqez3efsc-stock-price317240:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r7407wa0z4zotzyfjdg1
{ "value": "317240", "scheme": "krx_code" }
{
  "value": "317240",
  "scheme": "krx_code"
}
—2026-07-30317240317240KR7317240000TS트릴리온KOSDAQ999원14원1.42%955원1,024원955원154,4221.5억원29,176,711주291.4억원
cms8o3r7i07wd0z4z1sxr2586fsc-stock-price317330:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r7e07wc0z4z04lrnxib1
{ "value": "317330", "scheme": "krx_code" }
{
  "value": "317330",
  "scheme": "krx_code"
}
—2026-07-30317330317330KR7317330009덕산테코피아KOSDAQ8,620원10원0.12%7,850원8,990원7,850원104,3029억원20,476,584주1765억원
cms8o3r7t07wf0z4z2k9ewm1wfsc-stock-price317400:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r7o07we0z4z51b0fcju1
{ "value": "317400", "scheme": "krx_code" }
{
  "value": "317400",
  "scheme": "krx_code"
}
—2026-07-30317400317400KR7317400000자이에스앤디KOSPI5,570원90원1.64%5,360원5,950원5,330원753,54842.5억원38,782,520주2160.1억원
cms8o3r8307wh0z4zqs1og1pifsc-stock-price317450:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r7z07wg0z4zxveipfup1
{ "value": "317450", "scheme": "krx_code" }
{
  "value": "317450",
  "scheme": "krx_code"
}
—2026-07-30317450317450KR7317450005명인제약KOSPI41,250원1,150원2.87%39,100원42,250원39,100원27,03011.1억원14,600,000주6022.5억원
cms8o3r8e07wj0z4zo4ja35kafsc-stock-price317530:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r8907wi0z4zmodu2g991
{ "value": "317530", "scheme": "krx_code" }
{
  "value": "317530",
  "scheme": "krx_code"
}
—2026-07-30317530317530KR7317530004에피소드컴퍼니KOSDAQ2,530원-130원-4.89%2,885원2,885원2,435원4,9251255.4만원17,494,882주442.6억원
cms8o3r8o07wl0z4ztkm4b9ilfsc-stock-price317690:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r8j07wk0z4z3cgze3c21
{ "value": "317690", "scheme": "krx_code" }
{
  "value": "317690",
  "scheme": "krx_code"
}
—2026-07-30317690317690KR7317690006퀀타매트릭스KOSDAQ1,988원-17원-0.85%2,005원2,110원1,964원35,5317110.8만원20,135,029주400.2억원
cms8o3r8z07wn0z4ztuku7zm6fsc-stock-price317770:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3r8u07wm0z4zz3afm1ke1
{ "value": "317770", "scheme": "krx_code" }
{
  "value": "317770",
  "scheme": "krx_code"
}
—2026-07-30317770317770KR7317770006엑스페릭스KOSDAQ2,525원-140원-5.25%2,535원2,740원2,420원327,9138.3억원36,644,144주925.2억원
cms8o3r9807wp0z4zgb0ky7rtfsc-stock-price317830:202607302026-07-30dayperiod2026-07-31 17:15:312026-07-31 17:15:31cms8o3r9407wo0z4zl76jg1hh1
{ "value": "317830", "scheme": "krx_code" }
{
  "value": "317830",
  "scheme": "krx_code"
}
—2026-07-30317830317830KR7317830008에스피시스템스KOSDAQ3,815원-35원-0.91%3,595원3,995원3,595원48,4441.8억원10,773,818주411억원
cms8o3r9m07wr0z4z5izaljdtfsc-stock-price317850:202607302026-07-30dayperiod2026-07-31 17:15:312026-07-31 17:15:31cms8o3r9f07wq0z4zy9jxg1zb1
{ "value": "317850", "scheme": "krx_code" }
{
  "value": "317850",
  "scheme": "krx_code"
}
—2026-07-30317850317850KR7317850006대모KOSDAQ4,880원-90원-1.81%4,840원5,220원4,840원38,6021.9억원8,324,420주406.2억원
74,681건 중 8,051–8,100← 이전162 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬