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
cmsea5a3a06f30z3rdp0lcpemfsc-stock-price228670:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a3506f10z3rzkzsn27k1
{ "value": "228670", "scheme": "krx_code" }
{
  "value": "228670",
  "scheme": "krx_code"
}
—2026-08-03228670228670KR7228670006레이KOSDAQ6,250원1,240원24.75%5,020원6,510원5,020원818,31250.5억원15,640,021주977.5억원
cmsea5a3j06f70z3resangegvfsc-stock-price228760:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a3f06f50z3r43v3ymhr1
{ "value": "228760", "scheme": "krx_code" }
{
  "value": "228760",
  "scheme": "krx_code"
}
—2026-08-03228760228760KR7228760005지노믹트리KOSDAQ11,730원390원3.44%11,180원11,790원10,950원121,68313.8억원24,859,202주2915.9억원
cmsea5a3t06fb0z3rab5ltjh1fsc-stock-price228850:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a3p06f90z3re8smhbtp1
{ "value": "228850", "scheme": "krx_code" }
{
  "value": "228850",
  "scheme": "krx_code"
}
—2026-08-03228850228850KR7228850004레이언스KOSDAQ6,010원20원0.33%5,880원6,580원5,880원128,4278억원16,591,014주997.1억원
cmsea5a4306ff0z3rvye73ihzfsc-stock-price229000:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a3y06fd0z3rwkvs9do41
{ "value": "229000", "scheme": "krx_code" }
{
  "value": "229000",
  "scheme": "krx_code"
}
—2026-08-03229000229000KR7229000005젠큐릭스KOSDAQ1,570원47원3.09%1,500원1,650원1,500원78,3741.2억원23,428,165주367.8억원
cmsea5a4d06fj0z3r7ue1g22tfsc-stock-price229500:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a4806fh0z3r75lyeafg1
{ "value": "229500", "scheme": "krx_code" }
{
  "value": "229500",
  "scheme": "krx_code"
}
—2026-08-03229500229500KR7229500004노브메타파마KONEX4,530원-780원-14.69%4,950원5,300원4,520원17,0657824.6만원12,990,487주588.4억원
cmsea5a4n06fn0z3rutwppda2fsc-stock-price229640:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a4j06fl0z3reisdv2sf1
{ "value": "229640", "scheme": "krx_code" }
{
  "value": "229640",
  "scheme": "krx_code"
}
—2026-08-03229640229640KR7229640008LS에코에너지KOSPI40,700원350원0.87%40,750원42,050원39,600원60,28324.6억원30,624,879주1.2조원
cmsea5a4y06fr0z3raocspfdpfsc-stock-price230240:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a4s06fp0z3r7g6ka1n81
{ "value": "230240", "scheme": "krx_code" }
{
  "value": "230240",
  "scheme": "krx_code"
}
—2026-08-03230240230240KR7230240004에치에프알KOSDAQ14,710원370원2.58%14,310원15,290원13,720원191,26527.9억원13,309,000주1957.7억원
cmsea5a5806fv0z3rg906uml8fsc-stock-price232140:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a5306ft0z3re0z3l8ck1
{ "value": "232140", "scheme": "krx_code" }
{
  "value": "232140",
  "scheme": "krx_code"
}
—2026-08-03232140232140KR7232140004와이씨KOSDAQ8,740원100원1.16%8,550원9,040원8,070원667,92157.6억원82,045,350주7170.7억원
cmsea5a5i06fz0z3rdg8y9kyxfsc-stock-price232530:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a5d06fx0z3rv6plplbt1
{ "value": "232530", "scheme": "krx_code" }
{
  "value": "232530",
  "scheme": "krx_code"
}
—2026-08-03232530232530KR7232530006이엠티KONEX10,250원-200원-1.91%10,450원10,450원10,000원1,3621380.2만원25,614,304주2625.4억원
cmsea5a5s06g30z3r90nsedsxfsc-stock-price232680:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a5n06g10z3rg1mof2v21
{ "value": "232680", "scheme": "krx_code" }
{
  "value": "232680",
  "scheme": "krx_code"
}
—2026-08-03232680232680KR7232680009라온로보틱스KOSDAQ8,710원190원2.23%8,530원9,300원8,200원351,93431억원13,257,500주1154.7억원
cmsea5a6106g70z3rwpvxefyyfsc-stock-price232830:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a5x06g50z3rk3nqdja61
{ "value": "232830", "scheme": "krx_code" }
{
  "value": "232830",
  "scheme": "krx_code"
}
—2026-08-03232830232830KR7232830000아이티센피엔에스KOSDAQ1,498원86원6.09%1,477원1,499원1,351원31,5054505.8만원16,533,726주247.6억원
cmsea5a6d06gb0z3rghmjo53hfsc-stock-price233250:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a6806g90z3rd21l8mca1
{ "value": "233250", "scheme": "krx_code" }
{
  "value": "233250",
  "scheme": "krx_code"
}
—2026-08-03233250233250KR7233250000메디안디노스틱KONEX4,800원-100원-2.04%4,800원4,800원4,800원14,800원1,746,534주83.8억원
cmsea5a6n06gf0z3r24as9tntfsc-stock-price233990:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a6h06gd0z3rh1ma4kx61
{ "value": "233990", "scheme": "krx_code" }
{
  "value": "233990",
  "scheme": "krx_code"
}
—2026-08-03233990233990KR7233990001질경이KONEX1,502원27원1.83%1,694원1,694원1,400원45568.6만원16,128,534주242.2억원
cmsea5a6x06gj0z3rp8pszf7efsc-stock-price234030:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a6s06gh0z3rvws2v0mz1
{ "value": "234030", "scheme": "krx_code" }
{
  "value": "234030",
  "scheme": "krx_code"
}
—2026-08-03234030234030KR7234030005싸이닉솔루션KOSDAQ2,935원95원3.35%2,800원3,050원2,770원97,1652.8억원23,605,000주692.8억원
cmsea5a7706gn0z3r9m9mnwbdfsc-stock-price234070:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a7206gl0z3rszojhlpp1
{ "value": "234070", "scheme": "krx_code" }
{
  "value": "234070",
  "scheme": "krx_code"
}
—2026-08-03234070234070KR7234070001에이원큐브텍KONEX898원117원14.98%898원898원898원1898원6,960,703주62.5억원
cmsea5a7h06gr0z3rf39za1gwfsc-stock-price234080:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a7d06gp0z3rymezrhjo1
{ "value": "234080", "scheme": "krx_code" }
{
  "value": "234080",
  "scheme": "krx_code"
}
—2026-08-03234080234080KR7234080000JW생명과학KOSPI11,170원30원0.27%11,100원11,210원10,990원24,5752.7억원15,834,554주1768.7억원
cmsea5a7s06gv0z3rupviruzgfsc-stock-price234100:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a7n06gt0z3r1t4gku491
{ "value": "234100", "scheme": "krx_code" }
{
  "value": "234100",
  "scheme": "krx_code"
}
—2026-08-03234100234100KR7234100006폴라리스세원KOSDAQ2,490원85원3.53%2,330원2,490원2,330원9,0132180.5만원14,601,636주363.5억원
cmsea5a8206gz0z3rxo37dxosfsc-stock-price234300:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a7x06gx0z3rfgr0mfuv1
{ "value": "234300", "scheme": "krx_code" }
{
  "value": "234300",
  "scheme": "krx_code"
}
—2026-08-03234300234300KR7234300002에스트래픽KOSDAQ2,645원-70원-2.58%2,715원2,730원2,645원68,5561.8억원27,207,780주719.6억원
cmsea5a8c06h30z3rqwrkgmosfsc-stock-price234340:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a8706h10z3rn68x6jar1
{ "value": "234340", "scheme": "krx_code" }
{
  "value": "234340",
  "scheme": "krx_code"
}
—2026-08-03234340234340KR7234340008헥토파이낸셜KOSDAQ17,100원680원4.14%16,270원17,320원15,950원135,71222.8억원13,970,656주2388.9억원
cmsea5a8l06h70z3rrirw8ddmfsc-stock-price234690:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a8h06h50z3rbxcyt4t51
{ "value": "234690", "scheme": "krx_code" }
{
  "value": "234690",
  "scheme": "krx_code"
}
—2026-08-03234690234690KR7234690006녹십자웰빙KOSDAQ8,010원210원2.69%7,610원8,250원7,560원88,2617억원17,963,290주1438.8억원
cmsea5a8w06hb0z3rbjnmzs7sfsc-stock-price234920:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a8r06h90z3ratwohi891
{ "value": "234920", "scheme": "krx_code" }
{
  "value": "234920",
  "scheme": "krx_code"
}
—2026-08-03234920234920KR7234920007자이글KOSDAQ5,310원0원0.00%0원0원0원00원13,530,910주718.4억원
cmsea5a9706hf0z3rxzoxndx4fsc-stock-price235980:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a9106hd0z3r1084h1061
{ "value": "235980", "scheme": "krx_code" }
{
  "value": "235980",
  "scheme": "krx_code"
}
—2026-08-03235980235980KR7235980000메드팩토KOSDAQ2,450원100원4.26%2,380원2,550원2,320원271,6686.6억원34,275,121주839.7억원
cmsea5a9h06hj0z3rr3tpcvanfsc-stock-price236030:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a9b06hh0z3r0o3wzb721
{ "value": "236030", "scheme": "krx_code" }
{
  "value": "236030",
  "scheme": "krx_code"
}
—2026-08-03236030236030KR7236030003씨알푸드KONEX2,975원-125원-4.03%2,635원3,000원2,635원1,032306.9만원2,033,332주60.4억원
cmsea5a9q06hn0z3r7bbggqqefsc-stock-price236200:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a9m06hl0z3rd7gan7ij1
{ "value": "236200", "scheme": "krx_code" }
{
  "value": "236200",
  "scheme": "krx_code"
}
—2026-08-03236200236200KR7236200002슈프리마KOSDAQ52,300원1,200원2.35%51,500원53,800원51,300원36,36519.1억원6,974,311주3647.5억원
cmsea5aa106hr0z3rghs2urw6fsc-stock-price236340:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5a9w06hp0z3rcrkl6t5r1
{ "value": "236340", "scheme": "krx_code" }
{
  "value": "236340",
  "scheme": "krx_code"
}
—2026-08-03236340236340KR7236340006메디젠휴먼케어KONEX2,395원195원8.86%2,300원2,400원2,300원419.7만원3,014,647주72.2억원
cmsea5aab06hv0z3r36t0b2ryfsc-stock-price236810:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5aa606ht0z3ri1xj4rs01
{ "value": "236810", "scheme": "krx_code" }
{
  "value": "236810",
  "scheme": "krx_code"
}
—2026-08-03236810236810KR7236810008엔비티KOSDAQ1,381원154원12.55%1,227원1,450원1,227원546,5417.5억원16,975,426주234.4억원
cmsea5aal06hz0z3rrovlintvfsc-stock-price237690:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5aag06hx0z3rh5s6oizo1
{ "value": "237690", "scheme": "krx_code" }
{
  "value": "237690",
  "scheme": "krx_code"
}
—2026-08-03237690237690KR7237690003에스티팜KOSDAQ94,400원5,900원6.67%86,500원96,700원85,600원144,428134.2억원20,876,638주1.9조원
cmsea5aav06i30z3rsy7310xjfsc-stock-price237750:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5aar06i10z3rqx1vuart1
{ "value": "237750", "scheme": "krx_code" }
{
  "value": "237750",
  "scheme": "krx_code"
}
—2026-08-03237750237750KR7237750005피앤씨테크KOSDAQ3,770원145원4.00%3,625원4,075원3,555원12,2254751.6만원6,496,600주244.9억원
cmsea5ab506i70z3rzt0p6u79fsc-stock-price237820:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5ab106i50z3r7ugt4c561
{ "value": "237820", "scheme": "krx_code" }
{
  "value": "237820",
  "scheme": "krx_code"
}
—2026-08-03237820237820KR7237820006플레이디KOSDAQ2,310원20원0.87%2,325원2,345원2,240원61,9371.4억원12,827,140주296.3억원
cmsea5abm06ib0z3rjtxlpkabfsc-stock-price237880:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5abh06i90z3rmjotauz31
{ "value": "237880", "scheme": "krx_code" }
{
  "value": "237880",
  "scheme": "krx_code"
}
—2026-08-03237880237880KR7237880000클리오KOSDAQ10,720원-100원-0.92%10,880원10,920원10,510원44,1804.7억원18,071,353주1937.2억원
cmsea5ac606if0z3rr9wi388zfsc-stock-price238090:202608032026-08-03dayperiod2026-08-04 15:31:242026-08-04 15:31:24cmsea5abx06id0z3ro6i18xjd1
{ "value": "238090", "scheme": "krx_code" }
{
  "value": "238090",
  "scheme": "krx_code"
}
—2026-08-03238090238090KR7238090005앤디포스KOSDAQ2,110원105원5.24%2,010원2,180원1,904원11,9652425.8만원30,490,440주643.3억원
cmsea5dhp07p10z3r1p254gfefsc-stock-price35320K:202608032026-08-03dayperiod2026-08-04 15:31:282026-08-04 15:31:28cmsea5dhk07oz0z3rqpschwpx1——2026-08-0335320K—KR735320K011대덕전자1우KOSPI20,950원-100원-0.48%22,700원22,700원20,650원10,9412.3억원2,095,519주439억원
cmsea4u8v00c30z3rhp3bkin7fsc-stock-price0011T0:202608032026-08-03dayperiod2026-08-04 15:31:032026-08-04 15:31:03cmsea4u8q00c20z3rat715bbm1——2026-08-030011T0—KR70011T0008채비KOSDAQ4,145원60원1.47%3,950원4,300원3,915원203,1288.5억원46,949,591주1946억원
cmsea4u8l00c00z3rbspm4t78fsc-stock-price0011A0:202608032026-08-03dayperiod2026-08-04 15:31:032026-08-04 15:31:03cmsea4u8g00by0z3rj4s5ywau1——2026-08-030011A0—KR70011A0009액스비스KOSDAQ8,070원300원3.86%7,690원8,530원7,650원47,0963.8억원9,333,740주753.2억원
cmsea4yhn01zc0z3rnohfnqzafsc-stock-price0164H0:202608032026-08-03dayperiod2026-08-04 15:31:092026-08-04 15:31:09cmsea4yhj01za0z3rrwxybdu91——2026-08-030164H0—KR70164H0007한국제16호스팩KOSDAQ1,949원0원0.00%1,946원1,954원1,945원38,3517483.9만원6,750,000주131.5억원
cmsea5dyy07vt0z3rg08lznmvfsc-stock-price37550L:202608032026-08-03dayperiod2026-08-04 15:31:292026-08-04 15:31:29cmsea5dyt07vr0z3rtvckzak11——2026-08-0337550L—KR737550K029DL이앤씨2우(전환)KOSPI40,700원850원2.13%39,700원41,500원39,650원9,4713.8억원2,111,951주859.5억원
cmsea5ddz07nm0z3rz51w1v87fsc-stock-price351020:202608032026-08-03dayperiod2026-08-04 15:31:282026-08-04 15:31:28cmsea5ddv07nk0z3re2o9kr8s1
{ "value": "351020", "scheme": "krx_code" }
{
  "value": "351020",
  "scheme": "krx_code"
}
—2026-08-03351020351020KR7351020003미쥬KONEX6,990원0원0.00%0원0원0원00원2,075,000주145억원
cmsea5dyo07vp0z3r43tqkgqqfsc-stock-price37550K:202608032026-08-03dayperiod2026-08-04 15:31:292026-08-04 15:31:29cmsea5dyj07vn0z3rncj1uqnt1——2026-08-0337550K—KR737550K011DL이앤씨우KOSPI22,600원650원2.96%22,000원23,100원21,950원6,8731.5억원2,113,885주477.7억원
cmsea4v5f00on0z3rtlvalv0xfsc-stock-price0030R0:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4v5a00ol0z3ry2cs4pwz1——2026-08-030030R0—KR70030R0007대신밸류리츠KOSPI3,630원10원0.28%3,700원3,770원3,550원19,1147058.4만원59,780,000주2170억원
cmsfplqyj0gk10z3r4bo0f6gsfsc-stock-price37550K:202608042026-08-04dayperiod2026-08-05 15:31:532026-08-05 15:31:53cmsfplqy90gjz0z3rxb6s0gl91——2026-08-0437550K—KR737550K011DL이앤씨우KOSPI23,700원1,100원4.87%22,000원23,900원21,950원7,6331.7억원2,113,885주500.9억원
cmsfplqz40gk50z3ro2rogg3xfsc-stock-price37550L:202608042026-08-04dayperiod2026-08-05 15:31:532026-08-05 15:31:53cmsfplqyt0gk30z3rpn2n7dg61——2026-08-0437550L—KR737550K029DL이앤씨2우(전환)KOSPI43,900원3,200원7.86%40,700원43,900원40,650원13,1365.5억원2,111,951주927.1억원
cmsfplnqi0fwt0z3r0p0b6ph0fsc-stock-price306200:202608042026-08-04dayperiod2026-08-05 15:31:492026-08-05 15:31:49cmsfplnq80fwr0z3rgqhksn7c1
{ "value": "306200", "scheme": "krx_code" }
{
  "value": "306200",
  "scheme": "krx_code"
}
—2026-08-04306200306200KR7306200007세아제강KOSPI126,500원-3,600원-2.77%126,300원128,900원124,400원12,19615.4억원2,836,300주3587.9억원
cmsfpkq0l09460z3rpfo7mbf9fsc-stock-price0015S0:202608042026-08-04dayperiod2026-08-05 15:31:052026-08-05 15:31:05cmsfpkq0c09440z3rj0hxhf6t1——2026-08-040015S0—KR70015S0005페스카로KOSDAQ6,300원400원6.78%5,680원6,360원5,680원31,6871.9억원9,866,730주621.6억원
cmsfpkq0209420z3r4fecwxnbfsc-stock-price0015N0:202608042026-08-04dayperiod2026-08-05 15:31:052026-08-05 15:31:05cmsfpkpzt09400z3rgqzuf8om1——2026-08-040015N0—KR70015N0000아로마티카KOSDAQ5,510원200원3.77%5,290원5,600원5,290원74,4864억원12,576,922주692.9억원
cmsfpkvji0a8b0z3rzisz7mo3fsc-stock-price0099X0:202608042026-08-04dayperiod2026-08-05 15:31:122026-08-05 15:31:12cmsfpkvja0a890z3r0i3cgpmy1——2026-08-040099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cmsfpluzs0hd50z3r4b8fc3tffsc-stock-price950190:202608042026-08-04dayperiod2026-08-05 15:31:582026-08-05 15:31:58cmsfpluzn0hd40z3rpfd3plxf1
{ "value": "950190", "scheme": "krx_code" }
{
  "value": "950190",
  "scheme": "krx_code"
}
—2026-08-04950190950190KR8344390008고스트스튜디오KOSDAQ9,630원-330원-3.31%9,870원9,970원9,600원67,4316.5억원13,017,059주1253.5억원
cmsfplv020hd70z3r7x7fuy19fsc-stock-price950170:202608042026-08-04dayperiod2026-08-05 15:31:582026-08-05 15:31:58cmsfpluzx0hd60z3rcs5uvo491
{ "value": "950170", "scheme": "krx_code" }
{
  "value": "950170",
  "scheme": "krx_code"
}
—2026-08-04950170950170KR8392080006JTCKOSDAQ4,415원75원1.73%4,340원4,425원4,230원10,1854441만원51,746,348주2284.6억원
cmsfplv0c0hd90z3rfyk8bqhkfsc-stock-price950210:202608042026-08-04dayperiod2026-08-05 15:31:582026-08-05 15:31:58cmsfplv070hd80z3rxvbb0v921
{ "value": "950210", "scheme": "krx_code" }
{
  "value": "950210",
  "scheme": "krx_code"
}
—2026-08-04950210950210KR8702070002프레스티지바이오파마KOSPI6,340원390원6.55%6,110원6,340원5,890원57,2983.5억원60,096,155주3810억원
cmsfplu570h730z3rj406ts0mfsc-stock-price462860:202608042026-08-04dayperiod2026-08-05 15:31:572026-08-05 15:31:57cmsfplu530h720z3r0pqz99rh1
{ "value": "462860", "scheme": "krx_code" }
{
  "value": "462860",
  "scheme": "krx_code"
}
—2026-08-04462860462860KR7462860008더즌KOSDAQ1,957원60원3.16%1,881원1,993원1,881원86,8131.6억원71,756,523주1404.2억원
cmsfplqbt0gfh0z3rjq8by3zdfsc-stock-price357880:202608042026-08-04dayperiod2026-08-05 15:31:522026-08-05 15:31:52cmsfplqbj0gff0z3r0z8haxe71
{ "value": "357880", "scheme": "krx_code" }
{
  "value": "357880",
  "scheme": "krx_code"
}
—2026-08-04357880357880KR7357880004SKAIKOSDAQ2,120원115원5.74%2,145원2,240원2,090원1,019,93921.8억원52,940,048주1122.3억원
74,681건 중 11,451–11,500← 이전230 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬