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
cmsfplhc30emw0z3r4jj99oyefsc-stock-price196170:202608042026-08-04dayperiod2026-08-05 15:31:402026-08-05 15:31:40cmsfplhbu0emu0z3r3xs4r5rq1
{ "value": "196170", "scheme": "krx_code" }
{
  "value": "196170",
  "scheme": "krx_code"
}
—2026-08-04196170196170KR7196170005알테오젠KOSDAQ347,000원29,500원9.29%316,000원350,000원316,000원571,9721949.8억원53,586,343주18.5조원
cmsfplhcl0en00z3r574f89m1fsc-stock-price196300:202608042026-08-04dayperiod2026-08-05 15:31:402026-08-05 15:31:40cmsfplhcc0emy0z3rcvwo8aaq1
{ "value": "196300", "scheme": "krx_code" }
{
  "value": "196300",
  "scheme": "krx_code"
}
—2026-08-04196300196300KR7196300008HLB펩KOSDAQ4,245원85원2.04%4,120원4,275원4,035원5,7652419.2만원9,376,439주398억원
cmsfplhd80en40z3r4jcqa47qfsc-stock-price196450:202608042026-08-04dayperiod2026-08-05 15:31:402026-08-05 15:31:40cmsfplhcx0en20z3r23b07lqk1
{ "value": "196450", "scheme": "krx_code" }
{
  "value": "196450",
  "scheme": "krx_code"
}
—2026-08-04196450196450KR7196450001코아시아씨엠KOSDAQ898원18원2.05%880원930원873원40,2403563.2만원45,320,000주406.9억원
cmsfpliyi0eyh0z3rsc65e1kofsc-stock-price217950:202608042026-08-04dayperiod2026-08-05 15:31:422026-08-05 15:31:42cmsfpliy70eyf0z3rfl1cvst41
{ "value": "217950", "scheme": "krx_code" }
{
  "value": "217950",
  "scheme": "krx_code"
}
—2026-08-04217950217950KR7217950005파마리서치바이오KONEX31,000원-200원-0.64%31,200원31,400원30,950원7132214.6만원4,183,240주1296.8억원
cmsfpliz20eyl0z3rl3z8yuf3fsc-stock-price218150:202608042026-08-04dayperiod2026-08-05 15:31:422026-08-05 15:31:42cmsfpliyu0eyj0z3rvxzmt7t01
{ "value": "218150", "scheme": "krx_code" }
{
  "value": "218150",
  "scheme": "krx_code"
}
—2026-08-04218150218150KR7218150001미래생명자원KOSDAQ1,948원43원2.26%1,905원2,025원1,905원394,2937.7억원20,415,802주397.6억원
cmsfplizm0eyp0z3r1vi1z5tmfsc-stock-price218410:202608042026-08-04dayperiod2026-08-05 15:31:422026-08-05 15:31:42cmsfplizd0eyn0z3rzf8sbf7y1
{ "value": "218410", "scheme": "krx_code" }
{
  "value": "218410",
  "scheme": "krx_code"
}
—2026-08-04218410218410KR7218410009RFHICKOSDAQ48,750원5,350원12.33%45,300원50,200원45,150원440,018211.4억원26,575,442주1.2조원
cmsfplj050eyt0z3rx2jiimatfsc-stock-price219130:202608042026-08-04dayperiod2026-08-05 15:31:422026-08-05 15:31:42cmsfplizv0eyr0z3rwojbnbj41
{ "value": "219130", "scheme": "krx_code" }
{
  "value": "219130",
  "scheme": "krx_code"
}
—2026-08-04219130219130KR7219130002타이거일렉KOSDAQ64,100원2,200원3.55%61,100원64,400원59,300원51,09831.7억원6,314,290주4047.4억원
cmsfplj0r0eyx0z3rmr2i5akifsc-stock-price219420:202608042026-08-04dayperiod2026-08-05 15:31:422026-08-05 15:31:42cmsfplj0g0eyv0z3rnwhad0681
{ "value": "219420", "scheme": "krx_code" }
{
  "value": "219420",
  "scheme": "krx_code"
}
—2026-08-04219420219420KR7219420007링크제니시스KOSDAQ3,500원120원3.55%3,280원3,510원3,280원26,7709224.3만원11,469,507주401.4억원
cmsfplj180ez10z3rmq90kwiufsc-stock-price219550:202608042026-08-04dayperiod2026-08-05 15:31:422026-08-05 15:31:43cmsfplj100eyz0z3rldtzcl0r1
{ "value": "219550", "scheme": "krx_code" }
{
  "value": "219550",
  "scheme": "krx_code"
}
—2026-08-04219550219550KR7219550001디와이디KOSDAQ1,442원56원4.04%1,318원1,450원1,318원59,6808292.4만원38,673,256주557.6억원
cmsfplj1t0ez50z3rvcti0m5sfsc-stock-price219750:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj1j0ez30z3rbx6tipbd1
{ "value": "219750", "scheme": "krx_code" }
{
  "value": "219750",
  "scheme": "krx_code"
}
—2026-08-04219750219750KR7219750007한국비티비KOSDAQ1,715원-16원-0.92%1,718원1,731원1,700원8,4961452.9만원13,085,377주224.4억원
cmsfplj2c0ez90z3rg9m2n06sfsc-stock-price220100:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj230ez70z3rr1b74cg11
{ "value": "220100", "scheme": "krx_code" }
{
  "value": "220100",
  "scheme": "krx_code"
}
—2026-08-04220100220100KR7220100002퓨쳐켐KOSDAQ9,010원1,060원13.33%7,960원9,360원7,960원66,9846억원22,427,420주2020.7억원
cmsfplj2u0ezd0z3ri2m3zdthfsc-stock-price220180:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj2l0ezb0z3r7s5ka2yk1
{ "value": "220180", "scheme": "krx_code" }
{
  "value": "220180",
  "scheme": "krx_code"
}
—2026-08-04220180220180KR7220180004폴라리스AI핸디KOSDAQ1,406원-4원-0.28%1,410원1,419원1,400원26,0733663.6만원23,930,842주336.4억원
cmsfplj3d0ezh0z3r71zv2zkzfsc-stock-price220260:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj340ezf0z3rrew1hqzg1
{ "value": "220260", "scheme": "krx_code" }
{
  "value": "220260",
  "scheme": "krx_code"
}
—2026-08-04220260220260KR7220260004켐트로스KOSDAQ3,390원150원4.63%3,240원3,415원3,240원72,5172.4억원32,072,055주1087.2억원
cmsfplj3r0ezl0z3rqmeppl2vfsc-stock-price221800:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj3k0ezj0z3rvh2upukg1
{ "value": "221800", "scheme": "krx_code" }
{
  "value": "221800",
  "scheme": "krx_code"
}
—2026-08-04221800221800KR7221800006지구홀딩스KOSDAQ4,020원-25원-0.62%4,640원4,640원4,020원36,3231.5억원16,318,851주656억원
cmsfplj480ezp0z3rqivzu5g1fsc-stock-price221840:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj410ezn0z3r194bz9v81
{ "value": "221840", "scheme": "krx_code" }
{
  "value": "221840",
  "scheme": "krx_code"
}
—2026-08-04221840221840KR7221840002하이즈항공KOSDAQ1,928원44원2.34%1,884원1,984원1,847원8,4741619.1만원18,700,561주360.5억원
cmsfplj4s0ezt0z3r1icdj23cfsc-stock-price221980:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj4i0ezr0z3r2fnajl541
{ "value": "221980", "scheme": "krx_code" }
{
  "value": "221980",
  "scheme": "krx_code"
}
—2026-08-04221980221980KR7221980006케이디켐KOSDAQ9,450원0원0.00%9,450원9,450원9,430원320302.3만원4,034,800주381.2억원
cmsfplj5c0ezx0z3rvysy2yzrfsc-stock-price222040:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj530ezv0z3r6oom9r0b1
{ "value": "222040", "scheme": "krx_code" }
{
  "value": "222040",
  "scheme": "krx_code"
}
—2026-08-04222040222040KR7222040008코스맥스엔비티KOSDAQ7,490원680원9.99%6,820원7,620원6,700원185,31613.5억원20,628,000주1545억원
cmsfplj5w0f010z3r17qckyckfsc-stock-price222080:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj5m0ezz0z3rdqncfif71
{ "value": "222080", "scheme": "krx_code" }
{
  "value": "222080",
  "scheme": "krx_code"
}
—2026-08-04222080222080KR7222080004SFA넥셀KOSDAQ7,250원460원6.77%6,830원7,290원6,830원736,86552.7억원77,780,144주5639억원
cmsfplj6f0f050z3rgu7wbjxhfsc-stock-price222110:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj660f030z3rb8flbxm51
{ "value": "222110", "scheme": "krx_code" }
{
  "value": "222110",
  "scheme": "krx_code"
}
—2026-08-04222110222110KR7222110009팬젠KOSDAQ5,000원40원0.81%5,030원5,040원4,895원8,1114014.5만원13,514,509주675.7억원
cmsfplj6z0f090z3ruab3ng5ifsc-stock-price222420:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj6q0f070z3ragnz0nvv1
{ "value": "222420", "scheme": "krx_code" }
{
  "value": "222420",
  "scheme": "krx_code"
}
—2026-08-04222420222420KR7222420002쎄노텍KOSDAQ958원46원5.04%913원1,008원912원155,6331.5억원48,418,523주463.8억원
cmsfplj7i0f0d0z3rsoqxo2pnfsc-stock-price222670:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj7a0f0b0z3rv0ubfl3e1
{ "value": "222670", "scheme": "krx_code" }
{
  "value": "222670",
  "scheme": "krx_code"
}
—2026-08-04222670222670KR7222670002플럼라인생명과학KONEX4,635원0원0.00%0원0원0원00원4,032,932주186.9억원
cmsfplj830f0h0z3rp1ey6v35fsc-stock-price222800:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj7u0f0f0z3rw5khroo81
{ "value": "222800", "scheme": "krx_code" }
{
  "value": "222800",
  "scheme": "krx_code"
}
—2026-08-04222800222800KR7222800005심텍KOSDAQ97,100원9,600원10.97%94,000원97,500원89,100원864,236808.4억원37,463,931주3.6조원
cmsfplj8o0f0l0z3r4hex6xclfsc-stock-price222980:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj8e0f0j0z3rw1ui2vah1
{ "value": "222980", "scheme": "krx_code" }
{
  "value": "222980",
  "scheme": "krx_code"
}
—2026-08-04222980222980KR7222980005한국맥널티KOSDAQ2,035원-15원-0.73%1,972원2,070원1,972원6,9381410.8만원11,031,483주224.4억원
cmsfplj990f0p0z3rrtde97eofsc-stock-price223220:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj8z0f0n0z3rccqkxdnr1
{ "value": "223220", "scheme": "krx_code" }
{
  "value": "223220",
  "scheme": "krx_code"
}
—2026-08-04223220223220KR7223220005로지스몬KONEX338원-1원-0.29%291원338원289원1,20434.8만원5,702,919주19.2억원
cmsfplj9s0f0t0z3r5eei501sfsc-stock-price223250:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj9i0f0r0z3rte6alvo91
{ "value": "223250", "scheme": "krx_code" }
{
  "value": "223250",
  "scheme": "krx_code"
}
—2026-08-04223250223250KR7223250002드림씨아이에스KOSDAQ3,260원380원13.19%2,820원3,310원2,820원161,5475억원24,600,444주801.9억원
cmsfplja50f0x0z3rn00txfrqfsc-stock-price223310:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplj9z0f0v0z3rh4tzi06j1
{ "value": "223310", "scheme": "krx_code" }
{
  "value": "223310",
  "scheme": "krx_code"
}
—2026-08-04223310223310KR7223310004사토시홀딩스KOSDAQ4,100원100원2.50%3,900원4,285원3,850원27,4061.1억원5,204,642주213.3억원
cmsfpljam0f110z3rpmcii1rsfsc-stock-price224060:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljag0f0z0z3roaw8eknm1
{ "value": "224060", "scheme": "krx_code" }
{
  "value": "224060",
  "scheme": "krx_code"
}
—2026-08-04224060224060KR7224060004더코디KOSDAQ3,445원5원0.15%3,440원3,500원3,310원10,2613475.6만원5,160,722주177.7억원
cmsfpljb70f150z3ra7241ev9fsc-stock-price224110:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljay0f130z3rallemff41
{ "value": "224110", "scheme": "krx_code" }
{
  "value": "224110",
  "scheme": "krx_code"
}
—2026-08-04224110224110KR7224110007에이텍모빌리티KOSDAQ8,790원120원1.38%8,420원8,800원8,420원8,9077778.9만원5,080,386주446.5억원
cmsfpljbo0f190z3rqxaums11fsc-stock-price224760:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljbi0f170z3r3cud6yy21
{ "value": "224760", "scheme": "krx_code" }
{
  "value": "224760",
  "scheme": "krx_code"
}
—2026-08-04224760224760KR7224760009엔에스컴퍼니KONEX2,250원0원0.00%0원0원0원00원3,939,700주88.6억원
cmsfpljcc0f1d0z3rnr7v2ttcfsc-stock-price224810:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljc30f1b0z3rytgcmw9b1
{ "value": "224810", "scheme": "krx_code" }
{
  "value": "224810",
  "scheme": "krx_code"
}
—2026-08-04224810224810KR7224810002엄지하우스KONEX1,687원-18원-1.06%1,947원1,947원1,450원15826.6만원4,200,000주70.8억원
cmsfpljcz0f1h0z3rbj8jkf8sfsc-stock-price225190:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljcn0f1f0z3rwdpx30i71
{ "value": "225190", "scheme": "krx_code" }
{
  "value": "225190",
  "scheme": "krx_code"
}
—2026-08-04225190225190KR7225190008LK삼양KOSDAQ703원162원29.94%541원703원541원1,684,49411.6억원70,468,440주495.3억원
cmsfpljdi0f1l0z3r3ji1dxdpfsc-stock-price225220:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljd90f1j0z3rls2uas7i1
{ "value": "225220", "scheme": "krx_code" }
{
  "value": "225220",
  "scheme": "krx_code"
}
—2026-08-04225220225220KR7225220003제놀루션KOSDAQ1,300원8원0.62%1,292원1,348원1,267원34,4584486.9만원19,190,021주249.4억원
cmsfplje20f1p0z3roylcbhw3fsc-stock-price225430:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljds0f1n0z3r4011knfb1
{ "value": "225430", "scheme": "krx_code" }
{
  "value": "225430",
  "scheme": "krx_code"
}
—2026-08-04225430225430KR7225430008케이엠제약KOSDAQ1,797원-3원-0.17%1,714원1,850원1,714원81,3511.4억원5,577,410주100.2억원
cmsfpljen0f1t0z3rekrbo0yvfsc-stock-price225530:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljed0f1r0z3r6waqjzig1
{ "value": "225530", "scheme": "krx_code" }
{
  "value": "225530",
  "scheme": "krx_code"
}
—2026-08-04225530225530KR7225530005HC보광산업KOSDAQ1,930원14원0.73%1,916원1,946원1,902원14,3482758.7만원36,338,727주701.3억원
cmsfpljf50f1x0z3rpult92cefsc-stock-price225570:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljew0f1v0z3r7oym1phm1
{ "value": "225570", "scheme": "krx_code" }
{
  "value": "225570",
  "scheme": "krx_code"
}
—2026-08-04225570225570KR7225570001넥슨게임즈KOSDAQ9,490원530원5.92%9,000원9,600원8,990원148,47213.9억원65,860,174주6250.1억원
cmsfpljfo0f210z3r1ncks658fsc-stock-price225590:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljfg0f1z0z3rb9za9u2e1
{ "value": "225590", "scheme": "krx_code" }
{
  "value": "225590",
  "scheme": "krx_code"
}
—2026-08-04225590225590KR7225590009패션플랫폼KOSDAQ2,950원100원3.51%2,900원2,975원2,845원76,6512.2억원5,121,376주151억원
cmsfpljg70f250z3rim6jpkjafsc-stock-price226320:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljfz0f230z3r6ssev07t1
{ "value": "226320", "scheme": "krx_code" }
{
  "value": "226320",
  "scheme": "krx_code"
}
—2026-08-04226320226320KR7226320000잇츠한불KOSPI9,460원200원2.16%9,180원9,710원9,180원26,1552.4억원21,929,315주2074.5억원
cmsfpljgs0f290z3rs7x5fcosfsc-stock-price226330:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljgh0f270z3r2a3o7jhf1
{ "value": "226330", "scheme": "krx_code" }
{
  "value": "226330",
  "scheme": "krx_code"
}
—2026-08-04226330226330KR7226330009신테카바이오KOSDAQ1,600원72원4.71%1,529원1,657원1,529원219,0593.4억원24,258,475주388.1억원
cmsfpljhc0f2d0z3r9dg0c0ozfsc-stock-price226340:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljh20f2b0z3re3do4kc21
{ "value": "226340", "scheme": "krx_code" }
{
  "value": "226340",
  "scheme": "krx_code"
}
—2026-08-04226340226340KR7226340008본느KOSDAQ2,830원650원29.82%2,830원2,830원2,830원39,4031.1억원8,390,484주237.4억원
cmsfpljhv0f2h0z3rwo7zfn4bfsc-stock-price226400:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljhm0f2f0z3rvne435bb1
{ "value": "226400", "scheme": "krx_code" }
{
  "value": "226400",
  "scheme": "krx_code"
}
—2026-08-04226400226400KR7226400000오스테오닉KOSDAQ5,050원140원2.85%4,910원5,100원4,885원152,2057.5억원20,661,601주1043.4억원
cmsfpljif0f2l0z3r93e973pwfsc-stock-price226590:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfplji60f2j0z3r8imx5nqn1
{ "value": "226590", "scheme": "krx_code" }
{
  "value": "226590",
  "scheme": "krx_code"
}
—2026-08-04226590226590KR7226590008엠디바이스KOSDAQ11,240원250원2.27%11,010원11,540원10,820원20,3352.2억원10,716,784주1204.5억원
cmsfpljj00f2p0z3r1osevhbyfsc-stock-price226950:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljip0f2n0z3r0bbvoepu1
{ "value": "226950", "scheme": "krx_code" }
{
  "value": "226950",
  "scheme": "krx_code"
}
—2026-08-04226950226950KR7226950004올릭스KOSDAQ119,800원14,400원13.66%103,800원123,700원103,700원484,026570.9억원21,062,850주2.5조원
cmsfpljjl0f2t0z3rn8ya8k42fsc-stock-price227420:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljjc0f2r0z3rngri4xiv1
{ "value": "227420", "scheme": "krx_code" }
{
  "value": "227420",
  "scheme": "krx_code"
}
—2026-08-04227420227420KR7227420007도부KONEX668원-117원-14.90%668원668원668원1668원38,044,510주254.1억원
cmsfpljk60f2x0z3ryb55g75afsc-stock-price227610:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljju0f2v0z3rtnk8tmso1
{ "value": "227610", "scheme": "krx_code" }
{
  "value": "227610",
  "scheme": "krx_code"
}
—2026-08-04227610227610KR7227610003아우딘퓨쳐스KOSDAQ1,076원3원0.28%1,050원1,102원1,035원18,9202014.6만원19,374,571주208.4억원
cmsfpljkq0f310z3rn4b9xnx7fsc-stock-price227840:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljkh0f2z0z3r0mjsho2x1
{ "value": "227840", "scheme": "krx_code" }
{
  "value": "227840",
  "scheme": "krx_code"
}
—2026-08-04227840227840KR7227840006현대코퍼레이션홀딩스KOSPI12,400원90원0.73%12,320원12,430원12,320원4,1705169.9만원9,100,836주1128.5억원
cmsfpljlb0f350z3rrgyi3oa3fsc-stock-price227950:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljl00f330z3rs02wi3w11
{ "value": "227950", "scheme": "krx_code" }
{
  "value": "227950",
  "scheme": "krx_code"
}
—2026-08-04227950227950KR7227950003엔투텍KOSDAQ1,230원118원10.61%1,063원1,348원1,063원99,6711.1억원34,508,209주424.4억원
cmsfpljlv0f390z3rsfadi8n2fsc-stock-price228340:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljll0f370z3r7fc9ss8v1
{ "value": "228340", "scheme": "krx_code" }
{
  "value": "228340",
  "scheme": "krx_code"
}
—2026-08-04228340228340KR7228340006동양파일KOSDAQ2,420원115원4.99%2,310원2,430원2,310원202,4904.8억원20,000,000주484억원
cmsfpljmf0f3d0z3roc9awvb2fsc-stock-price228670:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljm60f3b0z3rl0pxclw11
{ "value": "228670", "scheme": "krx_code" }
{
  "value": "228670",
  "scheme": "krx_code"
}
—2026-08-04228670228670KR7228670006레이KOSDAQ5,670원-580원-9.28%6,260원6,270원5,580원295,07417.1억원15,640,021주886.7억원
cmsfpljmx0f3h0z3r48h5ih93fsc-stock-price228760:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljmp0f3f0z3ruwh3fvnt1
{ "value": "228760", "scheme": "krx_code" }
{
  "value": "228760",
  "scheme": "krx_code"
}
—2026-08-04228760228760KR7228760005지노믹트리KOSDAQ12,780원1,050원8.95%11,930원13,260원11,930원155,74219.8억원24,859,202주3177억원
cmsfpljnh0f3l0z3r8k1denexfsc-stock-price228850:202608042026-08-04dayperiod2026-08-05 15:31:432026-08-05 15:31:43cmsfpljn80f3j0z3r5vgrr6zh1
{ "value": "228850", "scheme": "krx_code" }
{
  "value": "228850",
  "scheme": "krx_code"
}
—2026-08-04228850228850KR7228850004레이언스KOSDAQ6,290원280원4.66%5,970원6,340원5,950원35,1392.1억원16,591,014주1043.5억원
152,185건 중 12,251–12,300← 이전246 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬