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
cmsq8ew9907rx0z4ktb29jd2tfsc-stock-price180060:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ew9407rv0z4kcgqbpjdx1
{ "value": "180060", "scheme": "krx_code" }
{
  "value": "180060",
  "scheme": "krx_code"
}
—2026-08-11180060180060KR7180060006탑선KONEX4,835원-165원-3.30%5,060원5,060원4,810원1,015504만원9,347,666주451.9억원
cmsq8ew9i07s10z4klhvvjas1fsc-stock-price180400:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ew9e07rz0z4k9l0gx6ax1
{ "value": "180400", "scheme": "krx_code" }
{
  "value": "180400",
  "scheme": "krx_code"
}
—2026-08-11180400180400KR7180400004DXVXKOSDAQ2,745원-15원-0.54%2,760원2,800원2,650원81,3062.2억원98,429,432주2701.8억원
cmsq8ew9t07s50z4k3lxk2nndfsc-stock-price180640:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ew9p07s30z4kuyvyqp9h1
{ "value": "180640", "scheme": "krx_code" }
{
  "value": "180640",
  "scheme": "krx_code"
}
—2026-08-11180640180640KR7180640005한진칼KOSPI117,900원1,200원1.03%117,000원120,500원114,100원155,972181억원66,762,279주7.8조원
cmsq8ewa407s90z4kguxb8t8ufsc-stock-price18064K:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ew9z07s70z4klssmdowp1——2026-08-1118064K—KR718064K016한진칼우KOSPI29,100원0원0.00%28,850원29,200원28,500원1,3243818.6만원536,766주156.1억원
cmsq8ewae07sd0z4knpdutioyfsc-stock-price181710:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewa907sb0z4ketenfyn51
{ "value": "181710", "scheme": "krx_code" }
{
  "value": "181710",
  "scheme": "krx_code"
}
—2026-08-11181710181710KR7181710005NHNKOSPI54,200원12,450원29.82%51,400원54,200원44,550원1,282,547646.9억원32,753,139주1.7조원
cmsq8ewap07sh0z4kegdhtjt0fsc-stock-price182360:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewaj07sf0z4k3z5s89qz1
{ "value": "182360", "scheme": "krx_code" }
{
  "value": "182360",
  "scheme": "krx_code"
}
—2026-08-11182360182360KR7182360008큐브엔터KOSDAQ6,210원160원2.64%6,020원6,210원5,860원14,2908743.1만원15,549,849주965.6억원
cmsq8eway07sl0z4k8i9yq1igfsc-stock-price182400:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewau07sj0z4kkx78vuma1
{ "value": "182400", "scheme": "krx_code" }
{
  "value": "182400",
  "scheme": "krx_code"
}
—2026-08-11182400182400KR7182400002엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%0원0원0원00원72,342,431주2654.9억원
cmsq8ewb907sp0z4kz566xla3fsc-stock-price183190:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewb407sn0z4k32ip5s181
{ "value": "183190", "scheme": "krx_code" }
{
  "value": "183190",
  "scheme": "krx_code"
}
—2026-08-11183190183190KR7183190008아세아시멘트KOSPI9,500원50원0.53%9,460원9,580원9,390원44,2204.1억원35,978,272주3417.9억원
cmsq8ewbi07st0z4kf6hxc7hifsc-stock-price183300:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewbe07sr0z4ko5h67wrf1
{ "value": "183300", "scheme": "krx_code" }
{
  "value": "183300",
  "scheme": "krx_code"
}
—2026-08-11183300183300KR7183300003코미코KOSDAQ54,400원0원0.00%0원0원0원00원20,545,310주1.1조원
cmsq8ewbt07sx0z4khmg5y2f0fsc-stock-price183490:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewbo07sv0z4k6zb6qkv41
{ "value": "183490", "scheme": "krx_code" }
{
  "value": "183490",
  "scheme": "krx_code"
}
—2026-08-11183490183490KR7183490002엔지켐생명과학KOSDAQ990원0원0.00%0원0원0원00원84,640,235주837.9억원
cmsq8ewc307t10z4keiler2h3fsc-stock-price184230:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewbz07sz0z4k8j2c91dz1
{ "value": "184230", "scheme": "krx_code" }
{
  "value": "184230",
  "scheme": "krx_code"
}
—2026-08-11184230184230KR7184230001SGA솔루션즈KOSDAQ2,000원-20원-0.99%2,005원2,040원1,987원18,9453806.2만원18,887,979주377.7억원
cmsq8ewce07t50z4kqtzylenwfsc-stock-price185190:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewc907t30z4kdzly36m01
{ "value": "185190", "scheme": "krx_code" }
{
  "value": "185190",
  "scheme": "krx_code"
}
—2026-08-11185190185190KR7185190006수프로KONEX998원-1원-0.10%998원998원850원121만원9,238,625주92.2억원
cmsq8ewco07t90z4kpr0swqf2fsc-stock-price185490:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewcj07t70z4kt3gv80cu1
{ "value": "185490", "scheme": "krx_code" }
{
  "value": "185490",
  "scheme": "krx_code"
}
—2026-08-11185490185490KR7185490000아이진KOSDAQ1,950원127원6.97%1,824원1,974원1,800원322,1186.1억원43,229,784주842.9억원
cmsq8ewcy07td0z4km4z60ty6fsc-stock-price185750:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewct07tb0z4k2eq04sx71
{ "value": "185750", "scheme": "krx_code" }
{
  "value": "185750",
  "scheme": "krx_code"
}
—2026-08-11185750185750KR7185750007종근당KOSPI71,100원500원0.71%70,700원72,500원70,000원21,94915.7억원13,802,780주9813.7억원
cmsq8ewd807th0z4knhla7wk3fsc-stock-price186230:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewd407tf0z4kzpmtxutp1
{ "value": "186230", "scheme": "krx_code" }
{
  "value": "186230",
  "scheme": "krx_code"
}
—2026-08-11186230186230KR7186230009그린플러스KOSDAQ3,390원20원0.59%3,370원3,450원3,330원24,3418308.4만원10,920,188주370.1억원
cmsq8ewdj07tl0z4k8vdlpo0wfsc-stock-price187220:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewde07tj0z4ktfwfspq01
{ "value": "187220", "scheme": "krx_code" }
{
  "value": "187220",
  "scheme": "krx_code"
}
—2026-08-11187220187220KR7187220009디티앤씨KOSDAQ2,195원0원0.00%2,130원2,250원2,130원37,9988341.8만원11,524,933주252.9억원
cmsq8ewdt07tp0z4k8mi1wpi9fsc-stock-price187270:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewdp07tn0z4k0xeae13w1
{ "value": "187270", "scheme": "krx_code" }
{
  "value": "187270",
  "scheme": "krx_code"
}
—2026-08-11187270187270KR7187270004신화콘텍KOSDAQ2,965원65원2.24%2,890원2,985원2,845원4,7691388.4만원10,143,845주300.7억원
cmsq8ewe407tt0z4kb34kbst0fsc-stock-price187420:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewdz07tr0z4knseukfyt1
{ "value": "187420", "scheme": "krx_code" }
{
  "value": "187420",
  "scheme": "krx_code"
}
—2026-08-11187420187420KR7187420005HLB제넥스KOSDAQ1,988원218원12.32%1,770원2,135원1,701원762,69514.5억원32,644,947주648.9억원
cmsq8ewee07tx0z4k8wwkpsp5fsc-stock-price187660:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewe907tv0z4kvobj0vp31
{ "value": "187660", "scheme": "krx_code" }
{
  "value": "187660",
  "scheme": "krx_code"
}
—2026-08-11187660187660KR7187660006페니트리움바이오KOSDAQ4,410원185원4.38%4,240원4,500원4,100원771,85233.8억원55,466,253주2446억원
cmsq8ewep07u10z4kjhoeuts8fsc-stock-price187790:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewej07tz0z4k4e7cahrw1
{ "value": "187790", "scheme": "krx_code" }
{
  "value": "187790",
  "scheme": "krx_code"
}
—2026-08-11187790187790KR7187790001나노KOSDAQ3,395원75원2.26%3,280원3,565원3,260원214,1867.3억원30,840,830주1047억원
cmsq8ewey07u50z4kk2klh2k7fsc-stock-price187870:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8eweu07u30z4kn7ig06an1
{ "value": "187870", "scheme": "krx_code" }
{
  "value": "187870",
  "scheme": "krx_code"
}
—2026-08-11187870187870KR7187870001디바이스KOSDAQ12,520원40원0.32%12,250원12,960원12,210원150,44518.8억원13,770,060주1724억원
cmsq8ewf907u90z4k7oqbtrkafsc-stock-price188040:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewf407u70z4khvrgt9e41
{ "value": "188040", "scheme": "krx_code" }
{
  "value": "188040",
  "scheme": "krx_code"
}
—2026-08-11188040188040KR7188040000바이오포트KOSDAQ5,290원90원1.73%5,160원5,300원5,160원9,0634727만원4,679,308주247.5억원
cmsq8ewfk07ud0z4kr6ozggjqfsc-stock-price188260:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewff07ub0z4kg8l2jsl11
{ "value": "188260", "scheme": "krx_code" }
{
  "value": "188260",
  "scheme": "krx_code"
}
—2026-08-11188260188260KR7188260004세니젠KOSDAQ2,005원21원1.06%2,105원2,105원1,930원3,708753.6만원13,901,318주278.7억원
cmsq8ewfu07uh0z4k349at95wfsc-stock-price189300:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewfp07uf0z4k2wivfi0l1
{ "value": "189300", "scheme": "krx_code" }
{
  "value": "189300",
  "scheme": "krx_code"
}
—2026-08-11189300189300KR7189300007인텔리안테크KOSDAQ78,500원-100원-0.13%78,500원79,500원76,000원81,46163.2억원10,737,497주8428.9억원
cmsq8ewg407ul0z4kkxmwkcizfsc-stock-price189330:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewfz07uj0z4kro9rxl211
{ "value": "189330", "scheme": "krx_code" }
{
  "value": "189330",
  "scheme": "krx_code"
}
—2026-08-11189330189330KR7189330004씨이랩KOSDAQ16,880원3,070원22.23%14,660원17,330원14,400원2,181,881349.9억원9,382,284주1583.7억원
cmsq8ewge07up0z4kj5a48casfsc-stock-price189350:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewg907un0z4kqqvvxnko1
{ "value": "189350", "scheme": "krx_code" }
{
  "value": "189350",
  "scheme": "krx_code"
}
—2026-08-11189350189350KR7189350002코셋KONEX2,065원-30원-1.43%1,785원2,065원1,785원122.4만원4,800,000주99.1억원
cmsq8ewgo07ut0z4kvql4dq4mfsc-stock-price189690:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewgj07ur0z4ktqfqnn9s1
{ "value": "189690", "scheme": "krx_code" }
{
  "value": "189690",
  "scheme": "krx_code"
}
—2026-08-11189690189690KR7189690001포시에스KOSDAQ1,537원-14원-0.90%1,550원1,550원1,521원13,2112022.8만원27,321,969주419.9억원
cmsq8ewgy07ux0z4kw2uud19dfsc-stock-price189860:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewgt07uv0z4kwkrfzepj1
{ "value": "189860", "scheme": "krx_code" }
{
  "value": "189860",
  "scheme": "krx_code"
}
—2026-08-11189860189860KR7189860000서전기전KOSDAQ4,435원15원0.34%4,380원4,470원4,305원79,7443.5억원9,698,780주430.1억원
cmsq8ewh807v10z4kcf73ms19fsc-stock-price189980:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewh407uz0z4kz834fzz31
{ "value": "189980", "scheme": "krx_code" }
{
  "value": "189980",
  "scheme": "krx_code"
}
—2026-08-11189980189980KR7189980006흥국에프엔비KOSDAQ1,170원32원2.81%1,135원1,189원1,130원63,9527401만원40,137,827주469.6억원
cmsq8ewhj07v50z4kub93levtfsc-stock-price190510:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewhe07v30z4k74gvl3td1
{ "value": "190510", "scheme": "krx_code" }
{
  "value": "190510",
  "scheme": "krx_code"
}
—2026-08-11190510190510KR7190510008나무가KOSDAQ13,870원-30원-0.22%14,020원14,200원13,730원28,8514억원14,085,317주1953.6억원
cmsq8ewht07v90z4kahwcfxh0fsc-stock-price190650:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewho07v70z4kdeza8nqh1
{ "value": "190650", "scheme": "krx_code" }
{
  "value": "190650",
  "scheme": "krx_code"
}
—2026-08-11190650190650KR7190650002코리아에셋투자증권KOSDAQ6,810원20원0.29%6,810원6,810원6,750원2,7781886.3만원6,388,000주435억원
cmsq8ewi307vd0z4ktudnvhbzfsc-stock-price191410:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewhy07vb0z4k6wgxrls21
{ "value": "191410", "scheme": "krx_code" }
{
  "value": "191410",
  "scheme": "krx_code"
}
—2026-08-11191410191410KR7191410000육일씨엔에쓰KOSDAQ1,420원-70원-4.70%1,477원1,477원1,405원135,7681.9억원11,204,255주159.1억원
cmsq8ewid07vh0z4kz06yj3o5fsc-stock-price191420:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewi807vf0z4kfzjxkfhx1
{ "value": "191420", "scheme": "krx_code" }
{
  "value": "191420",
  "scheme": "krx_code"
}
—2026-08-11191420191420KR7191420009테고사이언스KOSDAQ7,530원390원5.46%7,140원7,600원7,040원11,0698105.1만원8,108,834주610.5억원
cmsq8ewin07vl0z4klojbds88fsc-stock-price191600:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewii07vj0z4kaqx2ft3m1
{ "value": "191600", "scheme": "krx_code" }
{
  "value": "191600",
  "scheme": "krx_code"
}
—2026-08-11191600191600KR7191600006블루탑KONEX15,280원-110원-0.71%13,090원15,280원13,090원2127.7만원2,858,928주436.8억원
cmsq8ewiw07vp0z4kd8p4jf7nfsc-stock-price192080:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewis07vn0z4ki7lpu1r91
{ "value": "192080", "scheme": "krx_code" }
{
  "value": "192080",
  "scheme": "krx_code"
}
—2026-08-11192080192080KR7192080000더블유게임즈KOSPI61,800원200원0.32%61,600원62,600원60,700원44,73827.6억원21,173,468주1.3조원
cmsq8ewje07vt0z4kqiqy16hdfsc-stock-price192250:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewja07vr0z4kncx2yuni1
{ "value": "192250", "scheme": "krx_code" }
{
  "value": "192250",
  "scheme": "krx_code"
}
—2026-08-11192250192250KR7192250009케이사인KOSDAQ8,040원0원0.00%8,020원8,180원7,820원27,1262.1억원7,067,125주568.1억원
cmsq8ewjy07vx0z4k6ug14v42fsc-stock-price192390:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewjk07vv0z4km6l6hftf1
{ "value": "192390", "scheme": "krx_code" }
{
  "value": "192390",
  "scheme": "krx_code"
}
—2026-08-11192390192390KR7192390003윈하이텍KOSDAQ1,847원25원1.37%1,922원1,922원1,791원9,1371674.6만원11,967,246주221억원
cmsq8ewk707w10z4k88e9jlqqfsc-stock-price192400:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewk207vz0z4k4nj9s5pe1
{ "value": "192400", "scheme": "krx_code" }
{
  "value": "192400",
  "scheme": "krx_code"
}
—2026-08-11192400192400KR7192400000쿠쿠홀딩스KOSPI26,900원300원1.13%26,500원27,000원26,200원23,5306.3억원35,562,185주9566.2억원
cmsq8ewki07w50z4kxkhy6sbrfsc-stock-price192410:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewkd07w30z4kdda6i8a51
{ "value": "192410", "scheme": "krx_code" }
{
  "value": "192410",
  "scheme": "krx_code"
}
—2026-08-11192410192410KR7192410009오늘이엔엠KOSDAQ4,400원-10원-0.23%4,530원4,530원4,220원73,8743.2억원25,185,909주1108.1억원
cmsq8ewkq07w90z4kdy1qwhvdfsc-stock-price192440:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewkn07w70z4kkwe2xxph1
{ "value": "192440", "scheme": "krx_code" }
{
  "value": "192440",
  "scheme": "krx_code"
}
—2026-08-11192440192440KR7192440006슈피겐코리아KOSDAQ29,350원650원2.26%29,000원29,600원28,550원2,3686935.1만원6,216,363주1824.5억원
cmsq8ewl107wd0z4kyoulrfxxfsc-stock-price192650:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewkw07wb0z4khx82sviy1
{ "value": "192650", "scheme": "krx_code" }
{
  "value": "192650",
  "scheme": "krx_code"
}
—2026-08-11192650192650KR7192650000드림텍KOSPI5,180원260원5.28%4,925원5,200원4,830원276,85013.9억원65,886,829주3412.9억원
cmsq8ewla07wh0z4kdecv66qlfsc-stock-price192820:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewl607wf0z4ky71q2hka1
{ "value": "192820", "scheme": "krx_code" }
{
  "value": "192820",
  "scheme": "krx_code"
}
—2026-08-11192820192820KR7192820009코스맥스KOSPI210,000원6,500원3.19%206,500원217,000원199,500원133,907282.9억원11,349,509주2.3조원
cmsq8ewlm07wl0z4k3497riayfsc-stock-price193250:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewlg07wj0z4kgqaqwrbi1
{ "value": "193250", "scheme": "krx_code" }
{
  "value": "193250",
  "scheme": "krx_code"
}
—2026-08-11193250193250KR7193250008링크드KOSDAQ1,630원32원2.00%1,599원1,669원1,561원20,5103338.4만원13,368,933주217.9억원
cmsq8ewlw07wp0z4k4stct3elfsc-stock-price194370:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewlr07wn0z4k2dcxiuts1
{ "value": "194370", "scheme": "krx_code" }
{
  "value": "194370",
  "scheme": "krx_code"
}
—2026-08-11194370194370KR7194370003제이에스코퍼레이션KOSPI13,550원250원1.88%13,300원13,820원13,280원114,95215.4억원29,016,758주3931.7억원
cmsq8ewqi07xl0z4kdky0gn6lfsc-stock-price196300:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewqe07xj0z4kzslzw6wo1
{ "value": "196300", "scheme": "krx_code" }
{
  "value": "196300",
  "scheme": "krx_code"
}
—2026-08-11196300196300KR7196300008HLB펩KOSDAQ4,500원40원0.90%4,380원4,825원4,380원8,2783781.8만원9,376,439주421.9억원
cmsq8ewr207xt0z4ktog6gpzofsc-stock-price196490:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewqy07xq0z4kozxi9cer1
{ "value": "196490", "scheme": "krx_code" }
{
  "value": "196490",
  "scheme": "krx_code"
}
—2026-08-11196490196490KR7196490007디에이테크놀로지KOSDAQ6,090원0원0.00%0원0원0원00원11,351,645주691.3억원
cmsq8ewrn07y10z4kp30c48bvfsc-stock-price197140:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewri07xy0z4kspcop8xl1
{ "value": "197140", "scheme": "krx_code" }
{
  "value": "197140",
  "scheme": "krx_code"
}
—2026-08-11197140197140KR7197140007디지캡KOSDAQ2,085원-10원-0.48%2,085원2,090원2,075원7,5691577.7만원13,013,154주271.3억원
cmsq8ews707y80z4kdks045lqfsc-stock-price198440:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ews307y60z4kdynar4m01
{ "value": "198440", "scheme": "krx_code" }
{
  "value": "198440",
  "scheme": "krx_code"
}
—2026-08-11198440198440KR7198440000강동씨앤엘KOSDAQ1,354원192원16.52%1,176원1,461원1,132원5,174,31971.2억원60,931,896주825억원
cmsq8ewss07yh0z4kiun9sf9lfsc-stock-price199150:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewsn07ye0z4k7lhxvvy01
{ "value": "199150", "scheme": "krx_code" }
{
  "value": "199150",
  "scheme": "krx_code"
}
—2026-08-11199150199150KR7199150004데이터스트림즈KONEX1,899원0원0.00%1,899원1,899원1,899원11,899원4,268,613주81억원
cmsq8ewtc07yo0z4kcc2k9dydfsc-stock-price199430:202608112026-08-11dayperiod2026-08-13 00:16:082026-08-13 00:16:08cmsq8ewt707yn0z4ka3yf8y271
{ "value": "199430", "scheme": "krx_code" }
{
  "value": "199430",
  "scheme": "krx_code"
}
—2026-08-11199430199430KR7199430000케이엔알시스템KOSDAQ16,670원1,710원11.43%14,960원16,780원14,500원327,89051.3억원11,197,043주1866.5억원
77,550건 중 22,701–22,750← 이전455 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬