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
cmsfpl0b60b6v0z3rd6u5ysuffsc-stock-price031820:202608042026-08-04dayperiod2026-08-05 15:31:182026-08-05 15:31:18cmsfpl0aw0b6t0z3rgkl974x71
{ "value": "031820", "scheme": "krx_code" }
{
  "value": "031820",
  "scheme": "krx_code"
}
—2026-08-04031820031820KR7031820004아이티센씨티에스KOSPI5,740원120원2.14%5,740원5,740원5,630원16,2799245.4만원12,105,146주694.8억원
cmsfpl0bo0b6z0z3ruh6v21lefsc-stock-price031860:202608042026-08-04dayperiod2026-08-05 15:31:182026-08-05 15:31:18cmsfpl0bg0b6x0z3r9lwugfjs1
{ "value": "031860", "scheme": "krx_code" }
{
  "value": "031860",
  "scheme": "krx_code"
}
—2026-08-04031860031860KR7031860000디에이치엑스컴퍼니KOSDAQ693원0원0.00%0원0원0원00원27,005,423주187.1억원
cmsfpl0c90b730z3rq829uth9fsc-stock-price031980:202608042026-08-04dayperiod2026-08-05 15:31:182026-08-05 15:31:18cmsfpl0c00b710z3rtg5bjmdd1
{ "value": "031980", "scheme": "krx_code" }
{
  "value": "031980",
  "scheme": "krx_code"
}
—2026-08-04031980031980KR7031980006피에스케이홀딩스KOSDAQ103,000원5,900원6.08%99,500원105,500원96,300원149,251150.8억원21,562,395주2.2조원
cmsfpl0cu0b770z3raay34i8efsc-stock-price032080:202608042026-08-04dayperiod2026-08-05 15:31:182026-08-05 15:31:18cmsfpl0cj0b750z3ryjm84i4l1
{ "value": "032080", "scheme": "krx_code" }
{
  "value": "032080",
  "scheme": "krx_code"
}
—2026-08-04032080032080KR7032080004아즈텍WBKOSDAQ996원-27원-2.64%981원1,023원981원9,847983.3만원21,491,029주214억원
cmsfpl0de0b7b0z3rjqr9bdvgfsc-stock-price032190:202608042026-08-04dayperiod2026-08-05 15:31:182026-08-05 15:31:18cmsfpl0d40b790z3rfkr2ipy31
{ "value": "032190", "scheme": "krx_code" }
{
  "value": "032190",
  "scheme": "krx_code"
}
—2026-08-04032190032190KR7032190001다우데이타KOSDAQ19,240원600원3.22%18,670원19,470원18,670원134,30625.7억원38,300,000주7368.9억원
cmsfpl0dy0b7f0z3rpidsta8rfsc-stock-price032280:202608042026-08-04dayperiod2026-08-05 15:31:182026-08-05 15:31:18cmsfpl0dp0b7d0z3rhdtw537y1
{ "value": "032280", "scheme": "krx_code" }
{
  "value": "032280",
  "scheme": "krx_code"
}
—2026-08-04032280032280KR7032280000삼일KOSDAQ1,313원33원2.58%1,284원1,360원1,284원71,7589545.8만원16,213,590주212.8억원
cmsfpl0eh0b7j0z3rqdw8hgmofsc-stock-price032300:202608042026-08-04dayperiod2026-08-05 15:31:182026-08-05 15:31:18cmsfpl0e80b7h0z3rlhif6w611
{ "value": "032300", "scheme": "krx_code" }
{
  "value": "032300",
  "scheme": "krx_code"
}
—2026-08-04032300032300KR7032300006한국파마KOSDAQ7,790원480원6.57%7,270원7,810원7,270원14,2301억원10,906,701주849.6억원
cmsfpl0f20b7n0z3r2lotkcdjfsc-stock-price032350:202608042026-08-04dayperiod2026-08-05 15:31:182026-08-05 15:31:18cmsfpl0es0b7l0z3rzrn5mynt1
{ "value": "032350", "scheme": "krx_code" }
{
  "value": "032350",
  "scheme": "krx_code"
}
—2026-08-04032350032350KR7032350001롯데관광개발KOSPI12,210원560원4.81%11,700원12,260원11,610원483,74957.9억원79,725,458주9734.4억원
cmsfpl0fm0b7r0z3rpblot4dwfsc-stock-price032500:202608042026-08-04dayperiod2026-08-05 15:31:182026-08-05 15:31:18cmsfpl0fc0b7p0z3rbwn2dpjj1
{ "value": "032500", "scheme": "krx_code" }
{
  "value": "032500",
  "scheme": "krx_code"
}
—2026-08-04032500032500KR7032500001케이엠더블유KOSDAQ16,250원1,200원7.97%15,550원16,420원15,440원233,13737.4억원42,191,701주6856.1억원
cmsfpl0g70b7v0z3r8858mi7lfsc-stock-price032540:202608042026-08-04dayperiod2026-08-05 15:31:182026-08-05 15:31:18cmsfpl0fv0b7t0z3rhp9tx1tg1
{ "value": "032540", "scheme": "krx_code" }
{
  "value": "032540",
  "scheme": "krx_code"
}
—2026-08-04032540032540KR7032540007TJ미디어KOSDAQ3,125원-40원-1.26%3,170원3,170원3,075원2,404746.7만원20,897,413주653억원
cmsfpl0gs0b7z0z3rw8iaaslofsc-stock-price032560:202608042026-08-04dayperiod2026-08-05 15:31:182026-08-05 15:31:18cmsfpl0gg0b7x0z3rbqy4o3yf1
{ "value": "032560", "scheme": "krx_code" }
{
  "value": "032560",
  "scheme": "krx_code"
}
—2026-08-04032560032560KR7032560005황금에스티KOSPI5,320원130원2.50%5,190원5,320원5,180원17,6009300.4만원17,000,000주904.4억원
cmsfpl0hc0b830z3rowdj5y2ffsc-stock-price032580:202608042026-08-04dayperiod2026-08-05 15:31:182026-08-05 15:31:18cmsfpl0h20b810z3rj2j7vbeo1
{ "value": "032580", "scheme": "krx_code" }
{
  "value": "032580",
  "scheme": "krx_code"
}
—2026-08-04032580032580KR7032580003피델릭스KOSDAQ3,780원375원11.01%3,950원4,190원3,360원1,841,76867.6억원33,132,064주1252.3억원
cmsfpl0hw0b870z3re3kzw6pvfsc-stock-price032620:202608042026-08-04dayperiod2026-08-05 15:31:182026-08-05 15:31:18cmsfpl0hm0b850z3r4xvig6gk1
{ "value": "032620", "scheme": "krx_code" }
{
  "value": "032620",
  "scheme": "krx_code"
}
—2026-08-04032620032620KR7032620007GC메디아이KOSDAQ2,980원95원3.29%2,865원2,980원2,865원63,2961.8억원52,197,139주1555.4억원
cmsfpl0if0b8b0z3rm4zk2iajfsc-stock-price032640:202608042026-08-04dayperiod2026-08-05 15:31:182026-08-05 15:31:18cmsfpl0i70b890z3r77ujo0nb1
{ "value": "032640", "scheme": "krx_code" }
{
  "value": "032640",
  "scheme": "krx_code"
}
—2026-08-04032640032640KR7032640005LG유플러스KOSPI14,930원90원0.61%14,730원14,940원14,600원1,106,127164억원424,427,732주6.3조원
cmsfpl0j10b8f0z3rosyh88h1fsc-stock-price032680:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0ir0b8d0z3rhjp9ws8m1
{ "value": "032680", "scheme": "krx_code" }
{
  "value": "032680",
  "scheme": "krx_code"
}
—2026-08-04032680032680KR7032680001소프트센KOSDAQ829원37원4.67%808원833원796원40,4743331.5만원20,855,881주172.8억원
cmsfpl0jl0b8j0z3rpk9nxoovfsc-stock-price032685:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0jb0b8h0z3rott62oxl1
{ "value": "032685", "scheme": "krx_code" }
{
  "value": "032685",
  "scheme": "krx_code"
}
—2026-08-04032685032685KR7032681009소프트센우KOSDAQ10,800원-1,200원-10.00%11,300원12,200원10,800원24,6152.8억원71,362주7.7억원
cmsfpl0k40b8n0z3rbyi7rkjyfsc-stock-price032750:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0ju0b8l0z3r7e4rvpdj1
{ "value": "032750", "scheme": "krx_code" }
{
  "value": "032750",
  "scheme": "krx_code"
}
—2026-08-04032750032750KR7032750002삼진KOSDAQ2,960원5원0.17%2,955원3,000원2,900원21,0506198.4만원9,031,122주267.3억원
cmsfpl0kp0b8r0z3rk0xutcajfsc-stock-price032790:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0kf0b8p0z3ro6sni6s41
{ "value": "032790", "scheme": "krx_code" }
{
  "value": "032790",
  "scheme": "krx_code"
}
—2026-08-04032790032790KR7032790008엠젠솔루션KOSDAQ919원-11원-1.18%930원970원892원61,2335728.6만원25,680,106주236억원
cmsfpl0l80b8v0z3r63ykanm5fsc-stock-price032800:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0kz0b8t0z3riocsq9qi1
{ "value": "032800", "scheme": "krx_code" }
{
  "value": "032800",
  "scheme": "krx_code"
}
—2026-08-04032800032800KR7032800005판타지오KOSDAQ1,617원59원3.79%1,558원1,670원1,558원32,3755175.9만원12,461,522주201.5억원
cmsfpl0lt0b8z0z3rrt2pl3g8fsc-stock-price032820:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0lj0b8x0z3rircbor1t1
{ "value": "032820", "scheme": "krx_code" }
{
  "value": "032820",
  "scheme": "krx_code"
}
—2026-08-04032820032820KR7032820003우리기술KOSDAQ10,840원1,200원12.45%9,760원11,240원9,760원5,500,322589.4억원171,605,186주1.8조원
cmsfpl0md0b930z3rin7lepxtfsc-stock-price032830:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0m30b910z3r1pw2pm9f1
{ "value": "032830", "scheme": "krx_code" }
{
  "value": "032830",
  "scheme": "krx_code"
}
—2026-08-04032830032830KR7032830002삼성생명KOSPI278,000원-9,500원-3.30%284,000원288,000원268,500원691,9821900.7억원200,000,000주55.6조원
cmsfpl0mw0b970z3r6qrcsm52fsc-stock-price032850:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0mn0b950z3rpbx58gd91
{ "value": "032850", "scheme": "krx_code" }
{
  "value": "032850",
  "scheme": "krx_code"
}
—2026-08-04032850032850KR7032850000비트컴퓨터KOSDAQ4,045원80원2.02%3,965원4,090원3,965원39,4231.5억원16,623,293주672.4억원
cmsfpl0nf0b9b0z3rtujabb9bfsc-stock-price032860:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0n60b990z3rm8kwu5ku1
{ "value": "032860", "scheme": "krx_code" }
{
  "value": "032860",
  "scheme": "krx_code"
}
—2026-08-04032860032860KR7032860009더라미KOSDAQ681원33원5.09%647원699원632원116,1917732.8만원40,395,863주275억원
cmsfpl0nz0b9f0z3rsyrzos4efsc-stock-price032940:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0nq0b9d0z3r63me7o2s1
{ "value": "032940", "scheme": "krx_code" }
{
  "value": "032940",
  "scheme": "krx_code"
}
—2026-08-04032940032940KR7032940009원익KOSDAQ5,840원240원4.29%5,580원5,900원5,400원189,88010.8억원18,193,230주1062.4억원
cmsfpl0oi0b9j0z3rxzzxs3wyfsc-stock-price032960:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0o90b9h0z3r4s1k8d551
{ "value": "032960", "scheme": "krx_code" }
{
  "value": "032960",
  "scheme": "krx_code"
}
—2026-08-04032960032960KR7032960007동일기연KOSDAQ1,955원-43원-2.15%1,998원2,055원1,836원4,436865.2만원17,592,975주343.9억원
cmsfpl0p40b9n0z3r2r5nktohfsc-stock-price033050:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0ot0b9l0z3rxh7bupqu1
{ "value": "033050", "scheme": "krx_code" }
{
  "value": "033050",
  "scheme": "krx_code"
}
—2026-08-04033050033050KR7033050006제이엠아이KOSDAQ924원10원1.09%914원924원891원45,0964133.2만원31,839,328주294.1억원
cmsfpl0pn0b9r0z3rrm6eju31fsc-stock-price033100:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0pe0b9p0z3rhxjmshvu1
{ "value": "033100", "scheme": "krx_code" }
{
  "value": "033100",
  "scheme": "krx_code"
}
—2026-08-04033100033100KR7033100009제룡전기KOSDAQ44,700원3,150원7.58%43,150원44,850원42,850원182,99880.4억원16,062,409주7179.8억원
cmsfpl0q80b9v0z3rm0qa3lgxfsc-stock-price033130:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0pw0b9t0z3r9n65e0t41
{ "value": "033130", "scheme": "krx_code" }
{
  "value": "033130",
  "scheme": "krx_code"
}
—2026-08-04033130033130KR7033130006디지틀조선KOSDAQ1,926원54원2.88%1,857원1,941원1,857원22,7064292.1만원37,115,267주714.8억원
cmsfpl0qt0b9z0z3rvto3m3zmfsc-stock-price033160:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0qj0b9x0z3rb446w5up1
{ "value": "033160", "scheme": "krx_code" }
{
  "value": "033160",
  "scheme": "krx_code"
}
—2026-08-04033160033160KR7033160003엠케이전자KOSDAQ15,350원910원6.30%14,770원15,400원14,020원743,808109.3억원24,194,466주3713.8억원
cmsfpl0re0ba30z3r856d63aqfsc-stock-price033170:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0r30ba10z3r5jk0p5qx1
{ "value": "033170", "scheme": "krx_code" }
{
  "value": "033170",
  "scheme": "krx_code"
}
—2026-08-04033170033170KR7033170002시그네틱스KOSDAQ340원-14원-3.95%341원372원340원269,5029535.4만원85,728,319주291.4억원
cmsfpl0ry0ba70z3rbq14wv7kfsc-stock-price033200:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0rq0ba50z3rxqe09qqy1
{ "value": "033200", "scheme": "krx_code" }
{
  "value": "033200",
  "scheme": "krx_code"
}
—2026-08-04033200033200KR7033200007모아텍KOSDAQ2,550원70원2.82%2,550원2,550원2,445원2,690673.2만원9,204,529주234.7억원
cmsfpl0si0bab0z3r3pc9ehyhfsc-stock-price033230:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0s80ba90z3rkcip4pz11
{ "value": "033230", "scheme": "krx_code" }
{
  "value": "033230",
  "scheme": "krx_code"
}
—2026-08-04033230033230KR7033230004인성정보KOSDAQ1,006원59원6.23%933원1,030원933원254,9432.5억원50,515,380주508.1억원
cmsfpl0t20baf0z3r56i0de3gfsc-stock-price033240:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0ss0bad0z3rcbs7aufo1
{ "value": "033240", "scheme": "krx_code" }
{
  "value": "033240",
  "scheme": "krx_code"
}
—2026-08-04033240033240KR7033240003자화전자KOSPI26,400원2,650원11.16%24,250원26,800원24,250원169,07643.6억원21,605,502주5703.8억원
cmsfpl0tl0baj0z3rhhaaa37ffsc-stock-price033250:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0tc0bah0z3rafqct31l1
{ "value": "033250", "scheme": "krx_code" }
{
  "value": "033250",
  "scheme": "krx_code"
}
—2026-08-04033250033250KR7033250002체시스KOSPI3,905원150원3.99%3,755원4,100원3,755원56,4522.2억원6,400,000주249.9억원
cmsfpl0u30ban0z3r2ze4iyy8fsc-stock-price033270:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0tv0bal0z3rvwjy23971
{ "value": "033270", "scheme": "krx_code" }
{
  "value": "033270",
  "scheme": "krx_code"
}
—2026-08-04033270033270KR7033270000유나이티드제약KOSPI17,880원150원0.85%17,700원17,940원17,560원27,8584.9억원15,910,775주2844.8억원
cmsfpl0ur0bar0z3re5p3ei3qfsc-stock-price033290:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0ui0bap0z3rzr5pr7hq1
{ "value": "033290", "scheme": "krx_code" }
{
  "value": "033290",
  "scheme": "krx_code"
}
—2026-08-04033290033290KR7033290008로젠KOSDAQ1,550원50원3.33%1,500원1,550원1,500원16,1902478.3만원56,156,301주870.4억원
cmsfpl0vb0bav0z3reg8wh8jyfsc-stock-price033310:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0v10bat0z3rparfblm51
{ "value": "033310", "scheme": "krx_code" }
{
  "value": "033310",
  "scheme": "krx_code"
}
—2026-08-04033310033310KR7033310004엠투엔KOSDAQ1,332원23원1.76%1,303원1,334원1,299원38,9605122.9만원39,972,456주532.4억원
cmsfpl0vx0baz0z3rbwhesxecfsc-stock-price033320:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0vm0bax0z3rval427hy1
{ "value": "033320", "scheme": "krx_code" }
{
  "value": "033320",
  "scheme": "krx_code"
}
—2026-08-04033320033320KR7033320003제이씨현시스템KOSDAQ2,815원105원3.87%2,710원2,835원2,710원64,6811.8억원19,114,432주538억원
cmsfpl0wh0bb30z3re5lkdd98fsc-stock-price033340:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0w70bb10z3r9x909i791
{ "value": "033340", "scheme": "krx_code" }
{
  "value": "033340",
  "scheme": "krx_code"
}
—2026-08-04033340033340KR7033340001좋은사람들KOSDAQ326원15원4.82%307원338원307원1,016,3333.3억원96,950,558주316억원
cmsfpl0x10bb70z3ryo6cjf4bfsc-stock-price033500:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0wr0bb50z3r0513rupq1
{ "value": "033500", "scheme": "krx_code" }
{
  "value": "033500",
  "scheme": "krx_code"
}
—2026-08-04033500033500KR7033500000동성화인텍KOSDAQ16,780원800원5.01%16,070원16,830원16,070원106,66217.7억원29,989,494주5032.2억원
cmsfpl0xm0bbb0z3r1x0nfqbffsc-stock-price033530:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0xb0bb90z3rwsjbo11o1
{ "value": "033530", "scheme": "krx_code" }
{
  "value": "033530",
  "scheme": "krx_code"
}
—2026-08-04033530033530KR7033530007SJG세종KOSPI6,620원200원3.12%6,380원6,690원6,380원73,9154.8억원27,820,961주1841.7억원
cmsfpl0y70bbf0z3r6gslihq1fsc-stock-price033540:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0xy0bbd0z3r52y33bk21
{ "value": "033540", "scheme": "krx_code" }
{
  "value": "033540",
  "scheme": "krx_code"
}
—2026-08-04033540033540KR7033540006파라텍KOSDAQ787원0원0.00%0원0원0원00원52,246,331주411.1억원
cmsfpl0yo0bbj0z3r76ghuw7efsc-stock-price033560:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0yf0bbh0z3rl33v4cuo1
{ "value": "033560", "scheme": "krx_code" }
{
  "value": "033560",
  "scheme": "krx_code"
}
—2026-08-04033560033560KR7033560004블루콤KOSDAQ5,230원70원1.36%5,100원5,330원5,020원120,2126.2억원17,100,000주894.3억원
cmsfpl0z50bbn0z3rec1g4voafsc-stock-price033640:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0yw0bbl0z3rckjl26np1
{ "value": "033640", "scheme": "krx_code" }
{
  "value": "033640",
  "scheme": "krx_code"
}
—2026-08-04033640033640KR7033640004네패스KOSDAQ15,690원700원4.67%15,250원15,800원14,690원146,80422.4억원23,059,202주3617.9억원
cmsfpl0zn0bbr0z3rqodzsjzdfsc-stock-price033780:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0zg0bbp0z3ro5nblst41
{ "value": "033780", "scheme": "krx_code" }
{
  "value": "033780",
  "scheme": "krx_code"
}
—2026-08-04033780033780KR7033780008KT&GKOSPI175,600원0원0.00%173,800원178,000원173,700원223,294392.8억원103,810,456주18.2조원
cmsfpl1060bbv0z3ri2vyl5lvfsc-stock-price033790:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl0zx0bbt0z3r13gdo6b91
{ "value": "033790", "scheme": "krx_code" }
{
  "value": "033790",
  "scheme": "krx_code"
}
—2026-08-04033790033790KR7033790007피노KOSDAQ5,480원270원5.18%5,340원5,500원5,240원275,93214.8억원83,321,887주4566억원
cmsfpl10n0bbz0z3ra30ltnsufsc-stock-price033830:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl10e0bbx0z3raj470m5m1
{ "value": "033830", "scheme": "krx_code" }
{
  "value": "033830",
  "scheme": "krx_code"
}
—2026-08-04033830033830KR7033830001티비씨KOSDAQ1,586원14원0.89%1,619원1,630원1,569원20,0183183.7만원18,907,130주299.8억원
cmsfpl1150bc30z3rvt4dxpq9fsc-stock-price033920:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl10y0bc10z3rfxaqgztx1
{ "value": "033920", "scheme": "krx_code" }
{
  "value": "033920",
  "scheme": "krx_code"
}
—2026-08-04033920033920KR7033920000무학KOSPI7,500원20원0.27%7,480원7,530원7,390원30,0962.2억원28,500,000주2137.5억원
cmsfpl11l0bc70z3rz852likmfsc-stock-price034020:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl11g0bc50z3roqbd4xpu1
{ "value": "034020", "scheme": "krx_code" }
{
  "value": "034020",
  "scheme": "krx_code"
}
—2026-08-04034020034020KR7034020008두산에너빌리티KOSPI73,000원5,300원7.83%68,200원73,200원67,900원2,577,1751833.7억원640,561,146주46.7조원
cmsfpl1280bcb0z3r0l6ob9v3fsc-stock-price034120:202608042026-08-04dayperiod2026-08-05 15:31:192026-08-05 15:31:19cmsfpl11w0bc90z3ryvoht6d11
{ "value": "034120", "scheme": "krx_code" }
{
  "value": "034120",
  "scheme": "krx_code"
}
—2026-08-04034120034120KR7034120006SBSKOSPI11,240원70원0.63%11,110원11,490원11,110원7,2038111.7만원18,551,238주2085.1억원
74,681건 중 12,301–12,350← 이전247 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬