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
cms8o3k0706l70z4z2lup0sjyfsc-stock-price094800:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k0306l60z4zhojr8a8v1
{ "value": "094800", "scheme": "krx_code" }
{
  "value": "094800",
  "scheme": "krx_code"
}
—2026-07-30094800094800KR7094800000맵스리얼티KOSPI5,970원120원2.05%5,850원6,000원5,710원36,9662.1억원92,834,331주5542.2억원
cms8o3k0h06l90z4zb42cz45mfsc-stock-price094820:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k0d06l80z4zfvp5cxdj1
{ "value": "094820", "scheme": "krx_code" }
{
  "value": "094820",
  "scheme": "krx_code"
}
—2026-07-30094820094820KR7094820008일진파워KOSDAQ9,450원20원0.21%9,130원9,950원9,130원108,12810.3억원15,078,709주1424.9억원
cms8o3k0s06lb0z4z4f2ap5q4fsc-stock-price094840:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k0n06la0z4zvrs213dx1
{ "value": "094840", "scheme": "krx_code" }
{
  "value": "094840",
  "scheme": "krx_code"
}
—2026-07-30094840094840KR7094840006슈프리마에이치큐KOSDAQ13,960원930원7.14%12,920원13,970원12,900원53,9757.3억원9,806,109주1368.9억원
cms8o3k1206ld0z4zy3b8c0n4fsc-stock-price094850:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k0y06lc0z4z4ymovbrc1
{ "value": "094850", "scheme": "krx_code" }
{
  "value": "094850",
  "scheme": "krx_code"
}
—2026-07-30094850094850KR7094850005참좋은여행KOSDAQ4,020원75원1.90%3,960원4,095원3,940원25,4221억원14,000,000주562.8억원
cms8o3k1c06lf0z4zxb5q1ol7fsc-stock-price094860:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k1806le0z4zhhnavhua1
{ "value": "094860", "scheme": "krx_code" }
{
  "value": "094860",
  "scheme": "krx_code"
}
—2026-07-30094860094860KR7094860004네오리진KOSDAQ1,218원14원1.16%1,216원1,260원1,200원89,5791억원53,110,014주646.8억원
cms8o3k1n06lh0z4zefsl0th7fsc-stock-price094940:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k1i06lg0z4zcjhdvwme1
{ "value": "094940", "scheme": "krx_code" }
{
  "value": "094940",
  "scheme": "krx_code"
}
—2026-07-30094940094940KR7094940004푸른로보틱스KOSDAQ4,995원-5원-0.10%4,800원5,250원4,800원63,8393.2억원8,361,386주417.6억원
cms8o3k1w06lj0z4zqf9nleg8fsc-stock-price094970:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k1s06li0z4zwttawf8h1
{ "value": "094970", "scheme": "krx_code" }
{
  "value": "094970",
  "scheme": "krx_code"
}
—2026-07-30094970094970KR7094970001제이엠티KOSDAQ2,455원105원4.47%2,305원2,485원2,305원104,4792.5억원16,748,240주411.1억원
cms8o3k2706ll0z4z1vglevh8fsc-stock-price095190:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k2206lk0z4z5848gfyg1
{ "value": "095190", "scheme": "krx_code" }
{
  "value": "095190",
  "scheme": "krx_code"
}
—2026-07-30095190095190KR7095190005신화프리텍KOSDAQ1,774원-58원-3.17%1,750원1,865원1,750원167,1053억원65,260,462주1157.7억원
cms8o3k2h06ln0z4ztksvtehjfsc-stock-price095270:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k2c06lm0z4z9vbg445v1
{ "value": "095270", "scheme": "krx_code" }
{
  "value": "095270",
  "scheme": "krx_code"
}
—2026-07-30095270095270KR7095270005웨이브일렉트로KOSDAQ3,685원175원4.99%3,510원3,780원3,415원46,1171.6억원14,372,406주529.6억원
cms8o3k2s06lp0z4zxv645ivzfsc-stock-price095340:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k2m06lo0z4zluo9xnkn1
{ "value": "095340", "scheme": "krx_code" }
{
  "value": "095340",
  "scheme": "krx_code"
}
—2026-07-30095340095340KR7095340006ISCKOSDAQ106,500원-4,400원-3.97%103,800원118,800원103,800원289,885323.3억원21,197,058주2.2조원
cms8o3k3106lr0z4zwxyciewjfsc-stock-price095500:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k2x06lq0z4zb73om76e1
{ "value": "095500", "scheme": "krx_code" }
{
  "value": "095500",
  "scheme": "krx_code"
}
—2026-07-30095500095500KR7095500005미래나노텍KOSDAQ5,730원-60원-1.04%5,220원6,060원5,220원224,33513억원31,009,999주1776.8억원
cms8o3k3c06lt0z4zm3zbgskzfsc-stock-price095570:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k3706ls0z4z86fabej51
{ "value": "095570", "scheme": "krx_code" }
{
  "value": "095570",
  "scheme": "krx_code"
}
—2026-07-30095570095570KR7095570008AJ네트웍스KOSPI4,190원100원2.44%3,905원4,225원3,905원202,4968.3억원45,252,759주1896억원
cms8o3k3m06lv0z4zt7jya2jofsc-stock-price095610:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k3h06lu0z4zv6gjp0121
{ "value": "095610", "scheme": "krx_code" }
{
  "value": "095610",
  "scheme": "krx_code"
}
—2026-07-30095610095610KR7095610002테스KOSDAQ100,000원-14,300원-12.51%110,900원117,000원97,900원612,109645.3억원19,360,000주1.9조원
cms8o3k3w06lx0z4z6hz2yj5sfsc-stock-price095660:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k3r06lw0z4zh20c38111
{ "value": "095660", "scheme": "krx_code" }
{
  "value": "095660",
  "scheme": "krx_code"
}
—2026-07-30095660095660KR7095660007네오위즈KOSDAQ18,400원750원4.25%17,480원18,500원17,450원86,18815.7억원21,636,459주3981.1억원
cms8o3k4506lz0z4zslwdv043fsc-stock-price095700:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k4006ly0z4zgyrana9g1
{ "value": "095700", "scheme": "krx_code" }
{
  "value": "095700",
  "scheme": "krx_code"
}
—2026-07-30095700095700KR7095700001제넥신KOSDAQ2,340원-5원-0.21%2,300원2,490원2,300원119,2862.8억원45,540,494주1065.6억원
cms8o3k4g06m10z4zo2of11ckfsc-stock-price095720:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k4b06m00z4z9mjx327z1
{ "value": "095720", "scheme": "krx_code" }
{
  "value": "095720",
  "scheme": "krx_code"
}
—2026-07-30095720095720KR7095720009웅진씽크빅KOSPI1,158원86원8.02%1,055원1,171원1,055원76,0058523.8만원56,827,085주658억원
cms8o3k4p06m30z4z90kny9yyfsc-stock-price095910:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k4l06m20z4zxto4h8hl1
{ "value": "095910", "scheme": "krx_code" }
{
  "value": "095910",
  "scheme": "krx_code"
}
—2026-07-30095910095910KR7095910006에스에너지KOSDAQ621원4원0.65%620원658원615원207,9191.3억원37,296,909주231.6억원
cms8o3k4z06m50z4zodfq0rz1fsc-stock-price096240:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k4v06m40z4zyx2awu3e1
{ "value": "096240", "scheme": "krx_code" }
{
  "value": "096240",
  "scheme": "krx_code"
}
—2026-07-30096240096240KR7096240007크레버스KOSDAQ8,300원40원0.48%8,080원8,490원8,080원35,9872.9억원10,238,180주849.7억원
cms8o3nh8077b0z4zzvxtacdkfsc-stock-price194480:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nh3077a0z4zwwo8p00t1
{ "value": "194480", "scheme": "krx_code" }
{
  "value": "194480",
  "scheme": "krx_code"
}
—2026-07-30194480194480KR7194480000데브시스터즈KOSDAQ14,250원-1,680원-10.55%15,780원17,110원13,470원368,25054.1억원12,129,150주1728.4억원
cms8o3nhj077d0z4ztkrmum22fsc-stock-price194700:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nhd077c0z4z5111vmtx1
{ "value": "194700", "scheme": "krx_code" }
{
  "value": "194700",
  "scheme": "krx_code"
}
—2026-07-30194700194700KR7194700001노바렉스KOSDAQ13,110원340원2.66%12,770원13,430원12,600원62,6188.1억원18,254,848주2393.2억원
cms8o3nhs077f0z4zg1hox333fsc-stock-price195500:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nho077e0z4zuj6tpz8d1
{ "value": "195500", "scheme": "krx_code" }
{
  "value": "195500",
  "scheme": "krx_code"
}
—2026-07-30195500195500KR7195500004마니커에프앤지KOSDAQ1,510원-35원-2.27%1,459원1,590원1,459원93,9341.4억원15,978,000주241.2억원
cms8o3ni5077h0z4z0zs96lxjfsc-stock-price195870:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nhy077g0z4zw8wa3aqn1
{ "value": "195870", "scheme": "krx_code" }
{
  "value": "195870",
  "scheme": "krx_code"
}
—2026-07-30195870195870KR7195870001해성디에스KOSPI38,150원-2,000원-4.98%38,150원40,950원37,500원213,74983억원17,000,000주6485.5억원
cms8o3nif077j0z4zpfx41x2qfsc-stock-price195940:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nia077i0z4z2u8fh7pv1
{ "value": "195940", "scheme": "krx_code" }
{
  "value": "195940",
  "scheme": "krx_code"
}
—2026-07-30195940195940KR7195940002HK이노엔KOSDAQ34,900원-1,100원-3.06%35,650원36,400원34,800원229,65281.6억원28,329,891주9887.1억원
cms8o3nip077l0z4z3a3jzbfqfsc-stock-price195990:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nik077k0z4z52nqfzjk1
{ "value": "195990", "scheme": "krx_code" }
{
  "value": "195990",
  "scheme": "krx_code"
}
—2026-07-30195990195990KR7195990007루트KKOSDAQ1,171원-89원-7.06%1,256원1,335원1,169원26,1773152.4만원16,287,874주190.7억원
cms8o3niz077n0z4za048uthmfsc-stock-price196170:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3niu077m0z4zx92y2fnp1
{ "value": "196170", "scheme": "krx_code" }
{
  "value": "196170",
  "scheme": "krx_code"
}
—2026-07-30196170196170KR7196170005알테오젠KOSDAQ279,500원-3,000원-1.06%273,500원296,000원273,500원327,934934.9억원53,586,343주14.9조원
cms8o3nj9077p0z4zl17h6f0rfsc-stock-price196300:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nj4077o0z4zgechiplx1
{ "value": "196300", "scheme": "krx_code" }
{
  "value": "196300",
  "scheme": "krx_code"
}
—2026-07-30196300196300KR7196300008HLB펩KOSDAQ3,745원-110원-2.85%4,215원4,215원3,720원5,7052172.6만원9,376,439주351.1억원
cms8o3njj077r0z4zrlk80qpsfsc-stock-price196450:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nje077q0z4z8uhc7vmx1
{ "value": "196450", "scheme": "krx_code" }
{
  "value": "196450",
  "scheme": "krx_code"
}
—2026-07-30196450196450KR7196450001코아시아씨엠KOSDAQ790원-5원-0.63%760원874원760원66,7825398.5만원45,320,000주358억원
cms8o3njt077t0z4zv8l4bfc6fsc-stock-price196490:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3njo077s0z4zdys3slsa1
{ "value": "196490", "scheme": "krx_code" }
{
  "value": "196490",
  "scheme": "krx_code"
}
—2026-07-30196490196490KR7196490007디에이테크놀로지KOSDAQ6,090원0원0.00%0원0원0원00원11,351,645주691.3억원
cms8o3nk3077v0z4zngq4w3s5fsc-stock-price196700:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3njz077u0z4zqmv13wc11
{ "value": "196700", "scheme": "krx_code" }
{
  "value": "196700",
  "scheme": "krx_code"
}
—2026-07-30196700196700KR7196700009웹스KOSDAQ1,235원0원0.00%1,232원1,273원1,196원41,7055150.9만원14,364,144주177.3억원
cms8o3nke077x0z4z2sztin11fsc-stock-price197140:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nk9077w0z4zyzkr068s1
{ "value": "197140", "scheme": "krx_code" }
{
  "value": "197140",
  "scheme": "krx_code"
}
—2026-07-30197140197140KR7197140007디지캡KOSDAQ2,005원-10원-0.50%2,015원2,015원1,984원13,7652762.9만원13,013,154주260.9억원
cms8o3nkn077z0z4zu9l3vtphfsc-stock-price198080:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nkj077y0z4zhr5zpxye1
{ "value": "198080", "scheme": "krx_code" }
{
  "value": "198080",
  "scheme": "krx_code"
}
—2026-07-30198080198080KR7198080004캐프KOSDAQ2,030원32원1.60%1,991원2,035원1,942원78,6401.5억원21,535,185주437.1억원
cms8o3nky07810z4zbm552srjfsc-stock-price198440:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nku07800z4z52ywzbpn1
{ "value": "198440", "scheme": "krx_code" }
{
  "value": "198440",
  "scheme": "krx_code"
}
—2026-07-30198440198440KR7198440000강동씨앤엘KOSDAQ1,129원149원15.20%1,055원1,209원1,010원4,928,52956.2억원60,931,896주687.9억원
cms8o3nl907830z4zwexc6fmdfsc-stock-price198940:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nl407820z4zraqkizyl1
{ "value": "198940", "scheme": "krx_code" }
{
  "value": "198940",
  "scheme": "krx_code"
}
—2026-07-30198940198940KR7198940009한주라이트메탈KOSDAQ1,190원-16원-1.33%1,184원1,303원1,151원73,2318633.9만원19,909,760주236.9억원
cms8o3nlj07850z4zrd7q2a81fsc-stock-price199150:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nld07840z4zco93o73k1
{ "value": "199150", "scheme": "krx_code" }
{
  "value": "199150",
  "scheme": "krx_code"
}
—2026-07-30199150199150KR7199150004데이터스트림즈KONEX1,795원-4원-0.22%1,700원1,795원1,700원2,245402.8만원4,268,613주76.6억원
cms8o3nlu07870z4z4hx4rku3fsc-stock-price199290:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nlo07860z4zwxcpurj61
{ "value": "199290", "scheme": "krx_code" }
{
  "value": "199290",
  "scheme": "krx_code"
}
—2026-07-30199290199290KR7199290008바이오프로테크KONEX400원11원2.83%400원400원400원114,400원16,325,192주65.3억원
cms8o3nm407890z4zbn9xhc5hfsc-stock-price199430:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nlz07880z4zxo9uj6dj1
{ "value": "199430", "scheme": "krx_code" }
{
  "value": "199430",
  "scheme": "krx_code"
}
—2026-07-30199430199430KR7199430000케이엔알시스템KOSDAQ11,750원-3,280원-21.82%14,990원15,010원11,700원621,27380.2억원11,197,043주1315.6억원
cms8o3nmc078b0z4zydk6mikxfsc-stock-price199480:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nm9078a0z4zarrw8pyt1
{ "value": "199480", "scheme": "krx_code" }
{
  "value": "199480",
  "scheme": "krx_code"
}
—2026-07-30199480199480KR7199480005뱅크웨어글로벌KOSDAQ2,200원-35원-1.57%2,050원2,255원2,050원39,6968603.6만원10,196,588주224.3억원
cms8o3nmo078d0z4z9vod9cizfsc-stock-price199550:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nmj078c0z4zflxlglfk1
{ "value": "199550", "scheme": "krx_code" }
{
  "value": "199550",
  "scheme": "krx_code"
}
—2026-07-30199550199550KR7199550005레이저옵텍KOSDAQ2,365원-100원-4.06%1,900원2,490원1,900원27,6746390.3만원14,845,791주351.1억원
cms8o3nmy078f0z4z7vc3sovbfsc-stock-price199730:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nmt078e0z4zcnjtnxcx1
{ "value": "199730", "scheme": "krx_code" }
{
  "value": "199730",
  "scheme": "krx_code"
}
—2026-07-30199730199730KR7199730003바이오인프라KOSDAQ1,690원-189원-10.06%1,998원2,195원1,600원539,1949.7억원4,864,367주82.2억원
cms8o3nn8078h0z4zdu07kzx2fsc-stock-price199800:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nn3078g0z4zdgmio7lm1
{ "value": "199800", "scheme": "krx_code" }
{
  "value": "199800",
  "scheme": "krx_code"
}
—2026-07-30199800199800KR7199800004툴젠KOSDAQ37,150원1,250원3.48%34,200원38,250원34,200원36,03813.3억원8,997,629주3342.6억원
cms8o3nni078j0z4zljyexswtfsc-stock-price199820:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nne078i0z4zxflvzwub1
{ "value": "199820", "scheme": "krx_code" }
{
  "value": "199820",
  "scheme": "krx_code"
}
—2026-07-30199820199820KR7199820002제일일렉트릭KOSDAQ5,600원-30원-0.53%5,420원5,970원5,420원186,00510.6억원22,220,000주1244.3억원
cms8o3nns078l0z4ztyesmbjxfsc-stock-price200130:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nno078k0z4zgfd1mtcj1
{ "value": "200130", "scheme": "krx_code" }
{
  "value": "200130",
  "scheme": "krx_code"
}
—2026-07-30200130200130KR7200130003콜마비앤에이치KOSDAQ8,340원370원4.64%7,600원8,570원7,600원159,68513.3억원29,415,558주2453.2억원
cms8o3no3078n0z4zu7r6h1eofsc-stock-price200230:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nny078m0z4zsy4z3uhm1
{ "value": "200230", "scheme": "krx_code" }
{
  "value": "200230",
  "scheme": "krx_code"
}
—2026-07-30200230200230KR7200230001텔콘RF제약KOSDAQ1,874원33원1.79%1,841원1,876원1,700원25,9164687.6만원9,482,269주177.6억원
cms8o3nod078p0z4zgfwf1tx8fsc-stock-price200350:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3no8078o0z4zh4ie4zcu1
{ "value": "200350", "scheme": "krx_code" }
{
  "value": "200350",
  "scheme": "krx_code"
}
—2026-07-30200350200350KR7200350007아티스트스튜디오KOSDAQ1,646원99원6.40%1,510원1,680원1,509원36,3695736.1만원9,996,025주164.5억원
cms8o3noo078r0z4zfpu2ujoifsc-stock-price200470:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3noj078q0z4zmmdqguug1
{ "value": "200470", "scheme": "krx_code" }
{
  "value": "200470",
  "scheme": "krx_code"
}
—2026-07-30200470200470KR7200470003에이팩트KOSDAQ3,880원-260원-6.28%4,125원4,310원3,820원839,67933.8억원42,362,093주1643.6억원
cms8o3noy078t0z4zvt9c3v27fsc-stock-price200580:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3nou078s0z4zrjmy5kd51
{ "value": "200580", "scheme": "krx_code" }
{
  "value": "200580",
  "scheme": "krx_code"
}
—2026-07-30200580200580KR7200580009메디쎄이KONEX10,490원490원4.90%10,500원10,500원10,490원55.2만원3,726,079주390.8억원
cms8o3np7078v0z4zf4jgz205fsc-stock-price200670:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3np4078u0z4zvz32q53y1
{ "value": "200670", "scheme": "krx_code" }
{
  "value": "200670",
  "scheme": "krx_code"
}
—2026-07-30200670200670KR7200670008휴메딕스KOSDAQ23,050원450원1.99%21,050원23,550원21,050원29,1046.6억원11,229,930주2588.4억원
cms8o3npj078x0z4zi0rcjnt5fsc-stock-price200710:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3npe078w0z4zxnihi7du1
{ "value": "200710", "scheme": "krx_code" }
{
  "value": "200710",
  "scheme": "krx_code"
}
—2026-07-30200710200710KR7200710002에이디테크놀로지KOSDAQ21,750원-200원-0.91%21,800원24,100원21,300원151,43134.1억원13,462,007주2927.9억원
cms8o3npt078z0z4zvvaoamvgfsc-stock-price200780:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3npo078y0z4zpikp183y1
{ "value": "200780", "scheme": "krx_code" }
{
  "value": "200780",
  "scheme": "krx_code"
}
—2026-07-30200780200780KR7200780005비씨월드제약KOSDAQ3,000원40원1.35%2,950원3,000원2,950원4,1331229만원10,665,661주319.9억원
cms8o3nq307910z4z7ndzwncifsc-stock-price200880:202607302026-07-30dayperiod2026-07-31 17:15:262026-07-31 17:15:26cms8o3npz07900z4z56wiq6ah1
{ "value": "200880", "scheme": "krx_code" }
{
  "value": "200880",
  "scheme": "krx_code"
}
—2026-07-30200880200880KR7200880003서연이화KOSPI9,820원-60원-0.61%9,390원10,220원9,390원63,0356.2억원27,028,437주2654.1억원
157,937건 중 150,401–150,450← 이전3009 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬