Pearlify UI

Pearlify Data Viewer

read-only

· 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 식별자법인기준일단축코드(원본)종목코드ISIN종목명시장종가대비등락률시가고가저가거래량거래대금상장주식수시가총액
cmsfpl26v0bkf0z3rubz55s1tfsc-stock-price038070:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl26m0bkd0z3rznfqqq5h1
{ "value": "038070", "scheme": "krx_code" }
{
  "value": "038070",
  "scheme": "krx_code"
}
2026-08-04038070038070KR7038070009서린바이오KOSDAQ4,205원90원2.19%4,090원4,275원4,090원16,3386887.7만원9,300,676주391억원
cmsfpl27g0bkj0z3rk0bgozhgfsc-stock-price038110:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2760bkh0z3rhilv8c8f1
{ "value": "038110", "scheme": "krx_code" }
{
  "value": "038110",
  "scheme": "krx_code"
}
2026-08-04038110038110KR7038110003에코플라스틱KOSDAQ1,907원74원4.04%1,826원1,919원1,826원157,9412.9억원41,169,370주785억원
cmsfpl27z0bkn0z3r52a3hg3vfsc-stock-price038290:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl27q0bkl0z3rw32t14ve1
{ "value": "038290", "scheme": "krx_code" }
{
  "value": "038290",
  "scheme": "krx_code"
}
2026-08-04038290038290KR7038290003마크로젠KOSDAQ11,870원470원4.12%11,550원11,930원11,550원18,5052.1억원10,841,400주1286.8억원
cmsfpl28i0bkr0z3rm1aw33zjfsc-stock-price038390:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl28a0bkp0z3r02k2a26j1
{ "value": "038390", "scheme": "krx_code" }
{
  "value": "038390",
  "scheme": "krx_code"
}
2026-08-04038390038390KR7038390001레드캡투어KOSDAQ9,900원170원1.75%9,900원9,960원9,750원22,9972.2억원16,720,822주1655.3억원
cmsfpl2900bkv0z3rkzrv2aw8fsc-stock-price038460:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl28q0bkt0z3r0iwkcvhp1
{ "value": "038460", "scheme": "krx_code" }
{
  "value": "038460",
  "scheme": "krx_code"
}
2026-08-04038460038460KR7038460002바이오스마트KOSDAQ2,800원160원6.06%2,620원2,810원2,620원170,6954.6억원25,274,542주707.6억원
cmsfpl29g0bkz0z3rbuok9hulfsc-stock-price038500:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2970bkx0z3rgpcsewih1
{ "value": "038500", "scheme": "krx_code" }
{
  "value": "038500",
  "scheme": "krx_code"
}
2026-08-04038500038500KR7038500005삼표시멘트KOSDAQ7,500원530원7.60%6,980원7,960원6,980원1,090,30681.8억원107,916,306주8093.7억원
cmsfpl2a00bl30z3rwdualciefsc-stock-price038530:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl29r0bl10z3r0qksbt5s1
{ "value": "038530", "scheme": "krx_code" }
{
  "value": "038530",
  "scheme": "krx_code"
}
2026-08-04038530038530KR7038530002케이바이오랩스KOSDAQ988원37원3.89%967원990원943원194,8571.8억원25,890,122주255.7억원
cmsfpl2ah0bl70z3rwo0l1ewefsc-stock-price038540:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2a70bl50z3rmninta3v1
{ "value": "038540", "scheme": "krx_code" }
{
  "value": "038540",
  "scheme": "krx_code"
}
2026-08-04038540038540KR7038540001상상인KOSDAQ2,035원15원0.74%2,040원2,040원1,981원15,7123172.1만원55,328,313주1125.9억원
cmsfpl2az0blb0z3rpveuo5fzfsc-stock-price038620:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2ar0bl90z3r3psh9mis1
{ "value": "038620", "scheme": "krx_code" }
{
  "value": "038620",
  "scheme": "krx_code"
}
2026-08-04038620038620KR7038620001위즈코프KOSDAQ1,729원4원0.23%1,731원1,744원1,712원12,9492233.8만원15,145,893주261.8억원
cmsfpl2bj0blf0z3rn905xddufsc-stock-price038680:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2ba0bld0z3rhufe3uzv1
{ "value": "038680", "scheme": "krx_code" }
{
  "value": "038680",
  "scheme": "krx_code"
}
2026-08-04038680038680KR7038680005에스넷KOSDAQ3,690원365원10.98%3,330원3,740원3,330원286,96310.3억원19,912,642주734.7억원
cmsfpl2c10blj0z3ra6c7k71dfsc-stock-price038870:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2bs0blh0z3rmabbt12v1
{ "value": "038870", "scheme": "krx_code" }
{
  "value": "038870",
  "scheme": "krx_code"
}
2026-08-04038870038870KR7038870002에코심플렉스KOSDAQ1,707원127원8.04%1,567원1,800원1,565원28,5964766.7만원14,014,949주239.2억원
cmsfpl2cl0bln0z3rjat9nr5hfsc-stock-price038880:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2cc0bll0z3rkcypenoy1
{ "value": "038880", "scheme": "krx_code" }
{
  "value": "038880",
  "scheme": "krx_code"
}
2026-08-04038880038880KR7038880001아이에이KOSDAQ3,570원260원7.85%3,285원3,590원3,285원13,8174794.2만원7,514,423주268.2억원
cmsfpl2d20blr0z3r5pijaz9wfsc-stock-price038950:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2cu0blp0z3rhdhhzmf91
{ "value": "038950", "scheme": "krx_code" }
{
  "value": "038950",
  "scheme": "krx_code"
}
2026-08-04038950038950KR7038950002파인디지털KOSDAQ2,850원5원0.18%2,845원2,990원2,750원3,347936.6만원10,210,765주291억원
cmsfpl2dh0blv0z3re7p0vwdrfsc-stock-price039010:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2db0blt0z3rn26sef2a1
{ "value": "039010", "scheme": "krx_code" }
{
  "value": "039010",
  "scheme": "krx_code"
}
2026-08-04039010039010KR7039010004현대에이치티KOSDAQ6,890원140원2.07%6,820원6,930원6,520원46,4143.1억원8,625,000주594.2억원
cmsfpl2e20blz0z3rgcavrx9jfsc-stock-price039020:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2ds0blx0z3rxu4erh2k1
{ "value": "039020", "scheme": "krx_code" }
{
  "value": "039020",
  "scheme": "krx_code"
}
2026-08-04039020039020KR7039020003이건홀딩스KOSDAQ2,410원45원1.90%2,350원2,430원2,350원65,9431.5억원22,584,709주544.2억원
cmsfpl2ej0bm30z3rf8v8txp6fsc-stock-price039030:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2eb0bm10z3rn6rr3nyc1
{ "value": "039030", "scheme": "krx_code" }
{
  "value": "039030",
  "scheme": "krx_code"
}
2026-08-04039030039030KR7039030002이오테크닉스KOSDAQ309,000원17,000원5.82%298,500원310,500원275,000원104,381316.4억원12,319,550주3.8조원
cmsfpl2f10bm70z3roiup52vdfsc-stock-price039130:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2es0bm50z3r9coe48mw1
{ "value": "039130", "scheme": "krx_code" }
{
  "value": "039130",
  "scheme": "krx_code"
}
2026-08-04039130039130KR7039130000하나투어KOSPI30,850원700원2.32%30,300원31,000원30,300원20,5936.3억원15,489,932주4778.6억원
cmsfpl2v50bpf0z3r2g4jthlzfsc-stock-price041590:202608042026-08-04dayperiod2026-08-05 15:31:222026-08-05 15:31:22cmsfpl2uu0bpd0z3r7j4hx2321
{ "value": "041590", "scheme": "krx_code" }
{
  "value": "041590",
  "scheme": "krx_code"
}
2026-08-04041590041590KR7041590001플래스크KOSDAQ2,370원0원0.00%0원0원0원00원48,972,158주1160.6억원
cmsfpl2wb0bpm0z3r2607bmapfsc-stock-price041830:202608042026-08-04dayperiod2026-08-05 15:31:222026-08-05 15:31:22cmsfpl2w10bpl0z3rvakk0viy1
{ "value": "041830", "scheme": "krx_code" }
{
  "value": "041830",
  "scheme": "krx_code"
}
2026-08-04041830041830KR7041830001인바디KOSDAQ57,400원7,400원14.80%49,550원59,400원49,550원178,988100.4억원13,480,882주7738억원
cmsfpl2fl0bmb0z3rhkj38yqqfsc-stock-price039200:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2fb0bm90z3r9fy1837c1
{ "value": "039200", "scheme": "krx_code" }
{
  "value": "039200",
  "scheme": "krx_code"
}
2026-08-04039200039200KR7039200001오스코텍KOSDAQ34,600원3,750원12.16%30,750원35,550원30,750원259,78889.4억원38,258,176주1.3조원
cmsfpl2g50bmf0z3rxdyy0423fsc-stock-price039240:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2fv0bmd0z3rcxkgajhb1
{ "value": "039240", "scheme": "krx_code" }
{
  "value": "039240",
  "scheme": "krx_code"
}
2026-08-04039240039240KR7039240007경남스틸KOSDAQ1,893원30원1.61%1,849원1,910원1,849원40,4827654.7만원26,979,604주510.7억원
cmsfpl2go0bmj0z3rykiy970lfsc-stock-price039290:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2ge0bmh0z3r6v9md3yo1
{ "value": "039290", "scheme": "krx_code" }
{
  "value": "039290",
  "scheme": "krx_code"
}
2026-08-04039290039290KR7039290002인포뱅크KOSDAQ3,545원125원3.65%3,260원3,560원3,260원14,1884897.6만원8,693,978주308.2억원
cmsfpl2h80bmn0z3rfxjdz1qcfsc-stock-price039310:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2gy0bml0z3rkcd23e1c1
{ "value": "039310", "scheme": "krx_code" }
{
  "value": "039310",
  "scheme": "krx_code"
}
2026-08-04039310039310KR7039310008세중KOSDAQ1,051원-39원-3.58%1,114원1,114원1,036원73,1487760.2만원18,121,667주190.4억원
cmsfpl2hr0bmr0z3rbueyl8o0fsc-stock-price039340:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2hi0bmp0z3r3jn1kwn51
{ "value": "039340", "scheme": "krx_code" }
{
  "value": "039340",
  "scheme": "krx_code"
}
2026-08-04039340039340KR7039340005한국경제TVKOSDAQ4,835원35원0.73%4,765원4,860원4,765원11,0895324.8만원22,000,000주1063.7억원
cmsfpl2ib0bmv0z3r52j1skvlfsc-stock-price039420:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2i10bmt0z3r3li3krbs1
{ "value": "039420", "scheme": "krx_code" }
{
  "value": "039420",
  "scheme": "krx_code"
}
2026-08-04039420039420KR7039420005케이엘넷KOSDAQ2,755원45원1.66%2,750원2,765원2,690원54,2371.4억원22,946,994주632.1억원
cmsfpl2iv0bmz0z3ry49guj9yfsc-stock-price039440:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2il0bmx0z3rje9cibad1
{ "value": "039440", "scheme": "krx_code" }
{
  "value": "039440",
  "scheme": "krx_code"
}
2026-08-04039440039440KR7039440003에스티아이KOSDAQ21,900원800원3.79%21,450원22,150원20,950원71,99015.5억원15,507,047주3396억원
cmsfpl2je0bn30z3rpwgs9fu7fsc-stock-price039490:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2j40bn10z3rov6a0tid1
{ "value": "039490", "scheme": "krx_code" }
{
  "value": "039490",
  "scheme": "krx_code"
}
2026-08-04039490039490KR7039490008키움증권KOSPI284,000원10,000원3.65%275,000원284,000원266,500원100,192278.1억원26,228,316주7.4조원
cmsfpl2jw0bn70z3rnityojjpfsc-stock-price039560:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2jn0bn50z3rpvccp8ak1
{ "value": "039560", "scheme": "krx_code" }
{
  "value": "039560",
  "scheme": "krx_code"
}
2026-08-04039560039560KR7039560008다산네트웍스KOSDAQ2,405원125원5.48%2,260원2,415원2,260원139,1753.3억원42,888,468주1031.4억원
cmsfpl2kg0bnb0z3rpg9or1rhfsc-stock-price039570:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2k60bn90z3rkxfcrw4o1
{ "value": "039570", "scheme": "krx_code" }
{
  "value": "039570",
  "scheme": "krx_code"
}
2026-08-04039570039570KR7039570007HDC랩스KOSPI7,430원50원0.68%7,320원7,500원7,320원13,8121억원25,957,601주1928.6억원
cmsfpl2kz0bnf0z3r21vhivt6fsc-stock-price039610:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2kp0bnd0z3rbyow3rxl1
{ "value": "039610", "scheme": "krx_code" }
{
  "value": "039610",
  "scheme": "krx_code"
}
2026-08-04039610039610KR7039610001화성밸브KOSDAQ5,130원200원4.06%4,770원5,160원4,770원30,4031.5억원10,410,400주534억원
cmsfpl2lj0bnj0z3r4fvew8gifsc-stock-price039740:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2l90bnh0z3rbjmn1dlk1
{ "value": "039740", "scheme": "krx_code" }
{
  "value": "039740",
  "scheme": "krx_code"
}
2026-08-04039740039740KR7039740006한국정보공학KOSDAQ3,160원100원3.27%3,060원3,205원3,060원19,7676218.8만원8,018,397주253.3억원
cmsfpl2m10bnn0z3rhfdu8fz6fsc-stock-price039830:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2ls0bnl0z3r1disrufs1
{ "value": "039830", "scheme": "krx_code" }
{
  "value": "039830",
  "scheme": "krx_code"
}
2026-08-04039830039830KR7039830005오로라KOSDAQ22,900원1,200원5.53%22,900원24,100원22,250원184,76443.2억원10,762,890주2464.7억원
cmsfpl2ml0bnr0z3rz6c692t3fsc-stock-price039840:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2mb0bnp0z3rosn9qmt41
{ "value": "039840", "scheme": "krx_code" }
{
  "value": "039840",
  "scheme": "krx_code"
}
2026-08-04039840039840KR7039840004디오KOSDAQ12,210원230원1.92%11,980원12,290원11,930원17,8212.1억원13,415,828주1638억원
cmsfpl2n50bnv0z3ri91t8lakfsc-stock-price039860:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2mv0bnt0z3rz3b1js2r1
{ "value": "039860", "scheme": "krx_code" }
{
  "value": "039860",
  "scheme": "krx_code"
}
2026-08-04039860039860KR7039860002나노엔텍KOSDAQ3,655원125원3.54%3,530원3,690원3,530원179,0286.4억원38,093,053주1392.3억원
cmsfpl2no0bnz0z3rq2qs0mrsfsc-stock-price039980:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2ne0bnx0z3rdpjfhffo1
{ "value": "039980", "scheme": "krx_code" }
{
  "value": "039980",
  "scheme": "krx_code"
}
2026-08-04039980039980KR7039980008폴라리스AIKOSDAQ5,330원250원4.92%5,910원5,910원5,220원1,640,36390.7억원14,381,214주766.5억원
cmsfpl2o70bo30z3r2t2ewuqffsc-stock-price040160:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2ny0bo10z3r2ivura571
{ "value": "040160", "scheme": "krx_code" }
{
  "value": "040160",
  "scheme": "krx_code"
}
2026-08-04040160040160KR7040160004누리플렉스KOSDAQ4,410원0원0.00%4,270원4,515원4,175원16,2636982.1만원12,055,535주531.6억원
cmsfpl2or0bo70z3r32pni801fsc-stock-price040300:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2oi0bo50z3rmlfxf2z01
{ "value": "040300", "scheme": "krx_code" }
{
  "value": "040300",
  "scheme": "krx_code"
}
2026-08-04040300040300KR7040300006YTNKOSDAQ2,065원10원0.49%2,010원2,085원2,010원35,0237181.1만원47,676,980주984.5억원
cmsfpl2pc0bob0z3r0uicnp2gfsc-stock-price040350:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2p20bo90z3rwzfiaqbd1
{ "value": "040350", "scheme": "krx_code" }
{
  "value": "040350",
  "scheme": "krx_code"
}
2026-08-04040350040350KR7040350001크레오에스지KOSDAQ7,330원990원15.62%6,280원7,780원6,200원176,87412.5억원19,856,196주1455.4억원
cmsfpl2pv0bof0z3rpq8u04nbfsc-stock-price040420:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2pm0bod0z3r0yuox5it1
{ "value": "040420", "scheme": "krx_code" }
{
  "value": "040420",
  "scheme": "krx_code"
}
2026-08-04040420040420KR7040420002정상제이엘에스KOSDAQ5,770원20원0.35%5,740원5,780원5,720원33,9811.9억원15,677,552주904.5억원
cmsfpl2qg0boj0z3rrx5sid6cfsc-stock-price040610:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2q70boh0z3r6n1efb801
{ "value": "040610", "scheme": "krx_code" }
{
  "value": "040610",
  "scheme": "krx_code"
}
2026-08-04040610040610KR7040610008SG&GKOSDAQ3,165원180원6.03%3,030원3,190원3,000원40,2611.2억원17,043,598주539.4억원
cmsfplmmi0fok0z3rtm33m60zfsc-stock-price286940:202608042026-08-04dayperiod2026-08-05 15:31:472026-08-05 15:31:47cmsfplmm90foi0z3rpwp2ux5b1
{ "value": "286940", "scheme": "krx_code" }
{
  "value": "286940",
  "scheme": "krx_code"
}
2026-08-04286940286940KR7286940002롯데이노베이트KOSPI18,340원540원3.03%17,730원18,400원17,730원17,1803.1억원15,129,367주2774.7억원
cmsfpl2r00bon0z3rquu6gw98fsc-stock-price040910:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2qr0bol0z3rl2x5w7nv1
{ "value": "040910", "scheme": "krx_code" }
{
  "value": "040910",
  "scheme": "krx_code"
}
2026-08-04040910040910KR7040910002아이씨디KOSDAQ4,145원-30원-0.72%4,010원4,175원4,010원8,7253593.5만원18,174,275주753.3억원
cmsfpl2ri0bor0z3r5gzuor8afsc-stock-price041020:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2r80bop0z3r6kwlflqw1
{ "value": "041020", "scheme": "krx_code" }
{
  "value": "041020",
  "scheme": "krx_code"
}
2026-08-04041020041020KR7041020009폴라리스오피스KOSDAQ3,095원255원8.98%3,065원3,100원2,945원898,20627.2억원49,683,793주1537.7억원
cmsfpl2s10bov0z3rqh0ebvmkfsc-stock-price041190:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2rs0bot0z3rcyi61kf31
{ "value": "041190", "scheme": "krx_code" }
{
  "value": "041190",
  "scheme": "krx_code"
}
2026-08-04041190041190KR7041190000우리기술투자KOSDAQ4,540원205원4.73%4,335원4,595원4,335원421,92618.9억원84,000,000주3813.6억원
cmsfpl2sl0boz0z3r8m3azfzmfsc-stock-price041440:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2sc0box0z3rerk0d1r41
{ "value": "041440", "scheme": "krx_code" }
{
  "value": "041440",
  "scheme": "krx_code"
}
2026-08-04041440041440KR7041440009현대에버다임KOSDAQ6,240원180원2.97%6,070원6,280원6,050원78,7114.8억원17,841,712주1113.3억원
cmsfpl2t60bp30z3r2rrumavyfsc-stock-price041460:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:21cmsfpl2sw0bp10z3rrd7cijdu1
{ "value": "041460", "scheme": "krx_code" }
{
  "value": "041460",
  "scheme": "krx_code"
}
2026-08-04041460041460KR7041460007한국전자인증KOSDAQ3,335원85원2.62%3,200원3,340원3,200원31,7171억원19,000,000주633.6억원
cmsfpl2u10bp70z3rmi9n17krfsc-stock-price041510:202608042026-08-04dayperiod2026-08-05 15:31:212026-08-05 15:31:22cmsfpl2tm0bp50z3ruecd2m8d1
{ "value": "041510", "scheme": "krx_code" }
{
  "value": "041510",
  "scheme": "krx_code"
}
2026-08-04041510041510KR7041510009에스엠KOSDAQ76,700원5,100원7.12%71,500원78,600원71,500원155,955117.4억원22,894,690주1.7조원
cmsfpl2uj0bpb0z3rhwfqyqb1fsc-stock-price041520:202608042026-08-04dayperiod2026-08-05 15:31:222026-08-05 15:31:22cmsfpl2ub0bp90z3rm2h0mosw1
{ "value": "041520", "scheme": "krx_code" }
{
  "value": "041520",
  "scheme": "krx_code"
}
2026-08-04041520041520KR7041520008이엘씨KOSDAQ10,490원940원9.84%9,740원10,490원9,730원34,3333.4억원12,188,730주1278.5억원
cmsfpl2vr0bpi0z3r76ehwmyqfsc-stock-price041650:202608042026-08-04dayperiod2026-08-05 15:31:222026-08-05 15:31:22cmsfpl2vi0bph0z3r0t5e06541
{ "value": "041650", "scheme": "krx_code" }
{
  "value": "041650",
  "scheme": "krx_code"
}
2026-08-04041650041650KR7041650003상신브레이크KOSPI2,200원90원4.27%2,270원2,275원2,160원36,4628037.9만원21,471,450주472.3억원
cmsfpl2xi0bpv0z3r4w209pxrfsc-stock-price041920:202608042026-08-04dayperiod2026-08-05 15:31:222026-08-05 15:31:22cmsfpl2x60bps0z3rnlvvqdpa1
{ "value": "041920", "scheme": "krx_code" }
{
  "value": "041920",
  "scheme": "krx_code"
}
2026-08-04041920041920KR7041920000메디아나KOSDAQ9,070원740원8.88%8,570원9,420원8,540원77,9357억원18,598,223주1686.8억원
74,681건 중 13,80113,850← 이전277 / 1494다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬