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
cmsyec6cb02ac0z7kwtgf398afsc-stock-price007820:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6c702aa0z7kea4wmnxs1
{ "value": "007820", "scheme": "krx_code" }
{
  "value": "007820",
  "scheme": "krx_code"
}
—2026-08-14007820007820KR7007820004엠엑스로보틱스KOSDAQ4,450원-150원-3.26%4,485원5,350원4,340원10,328,044503.2억원20,033,946주891.5억원
cmsyec6cv02ap0z7ktkz69wssfsc-stock-price007980:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6cr02al0z7k4i9pej3z1
{ "value": "007980", "scheme": "krx_code" }
{
  "value": "007980",
  "scheme": "krx_code"
}
—2026-08-14007980007980KR7007980006TPKOSPI1,904원26원1.38%1,897원1,914원1,875원326,6296.1억원46,897,350주892.9억원
cmsyec68r028d0z7kvpznx3ssfsc-stock-price007575:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec68m02890z7kau0vsja21
{ "value": "007575", "scheme": "krx_code" }
{
  "value": "007575",
  "scheme": "krx_code"
}
—2026-08-14007575007575KR7007571003일양약품우KOSPI8,370원-10원-0.12%8,380원8,380원8,200원137112.8만원445,080주37.2억원
cmsyec6f202bv0z7keu1s5gllfsc-stock-price0082N0:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6ex02bs0z7krykpmeze1——2026-08-140082N0—KR70082N0008카나프테라퓨틱스KOSDAQ15,540원280원1.83%15,280원15,810원14,850원33,1065억원13,300,580주2066.9억원
cmsyec6fc02c10z7k5yd4vctqfsc-stock-price008350:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6f702by0z7kn6ka0bsz1
{ "value": "008350", "scheme": "krx_code" }
{
  "value": "008350",
  "scheme": "krx_code"
}
—2026-08-14008350008350KR7008350001남선알미늄KOSPI1,029원-2원-0.19%1,060원1,060원1,018원731,8357.5억원129,079,090주1328.2억원
cmsyec6fm02c70z7k8aco7xvgfsc-stock-price008355:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6fh02c40z7k7rhvfroo1
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-08-14008355008355KR7008351009남선알미우KOSPI7,290원-10원-0.14%7,670원7,670원7,230원417305.7만원307,890주22.4억원
cmsyec6eq02bp0z7kksb310l8fsc-stock-price008290:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6el02bm0z7knkcz18mk1
{ "value": "008290", "scheme": "krx_code" }
{
  "value": "008290",
  "scheme": "krx_code"
}
—2026-08-14008290008290KR7008290009원풍물산KOSDAQ436원100원29.76%336원436원336원4,137,46917.2억원20,346,839주88.7억원
cmsyec6hn02db0z7k2qz8788ufsc-stock-price008730:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6hi02d90z7k2269ynr01
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-08-14008730008730KR7008730004율촌화학KOSPI15,090원460원3.14%14,500원15,180원14,460원55,4738.2억원24,800,000주3742.3억원
cmsyec6i702do0z7ksddvovz5fsc-stock-price008775:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6i302dk0z7ke424h3c71
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-08-14008775008775KR7008771008호텔신라우KOSPI29,800원150원0.51%29,650원29,900원29,450원7202142.8만원751,879주224억원
cmsyec6it02dz0z7khi5m5gbrfsc-stock-price008870:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6io02dx0z7k16bxqokr1
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-08-14008870008870KR7008870008금비KOSPI41,550원100원0.24%41,700원41,750원40,900원4041669.3만원1,000,000주415.5억원
cmsyec6j302e50z7kuasqahwrfsc-stock-price0088D0:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6iz02e20z7k8mr9v5ru1——2026-08-140088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,080원-5원-0.24%2,065원2,085원2,065원10,8332237.7만원5,795,000주120.5억원
cmsyec6je02eb0z7kltcn4rtqfsc-stock-price0088M0:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6j902e80z7kq7u1tnch1——2026-08-140088M0—KR70088M0003메쥬KOSDAQ12,990원140원1.09%12,770원13,700원12,570원118,35415.3억원9,881,750주1283.6억원
cmsyec6jn02eh0z7ky1e60s3tfsc-stock-price008930:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6jj02ee0z7kw96li0vb1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-08-14008930008930KR7008930000한미사이언스KOSPI44,300원-50원-0.11%43,950원44,450원42,500원162,17970.7억원68,391,550주3조원
cmsyec6jx02en0z7k3vhsat4cfsc-stock-price008970:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6jt02ek0z7kft18r0ty1
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-08-14008970008970KR7008970006KBI동양철관KOSPI1,127원4원0.36%1,134원1,160원1,111원428,8584.8억원103,766,907주1169.4억원
cmsyec6k902es0z7kozf923zjfsc-stock-price009070:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6k302eq0z7kqmrq969d1
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-08-14009070009070KR7009070004KCTCKOSPI4,075원65원1.62%4,025원4,085원3,990원80,6313.2억원30,000,000주1222.5억원
cmsyec6kj02ey0z7kmrpq1r64fsc-stock-price009140:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6ke02ew0z7kq9tnjtuk1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-08-14009140009140KR7009140005경인전자KOSPI22,300원-700원-3.04%23,000원23,750원21,900원5,8991.3억원1,570,797주350.2억원
cmsyec7c302uj0z7kxd77dsj3fsc-stock-price011930:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7bz02ug0z7k58s1j2z11
{ "value": "011930", "scheme": "krx_code" }
{
  "value": "011930",
  "scheme": "krx_code"
}
—2026-08-14011930011930KR7011930005신성이엔지KOSPI16,890원-10원-0.06%16,970원17,350원16,410원180,05630.1억원20,306,182주3429.7억원
cmsyec7ch02up0z7kv1pmggiqfsc-stock-price012030:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7cd02uo0z7km8h7sr7j1
{ "value": "012030", "scheme": "krx_code" }
{
  "value": "012030",
  "scheme": "krx_code"
}
—2026-08-14012030012030KR7012030003DBKOSPI1,520원5원0.33%1,515원1,534원1,482원460,5736.9억원201,173,933주3057.8억원
cmsyec7cq02uv0z7kau25ctuvfsc-stock-price0120G0:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7cm02us0z7kswdmf7vl1——2026-08-140120G0—KR70120G0001삼양바이오팜KOSPI47,950원-650원-1.34%48,650원49,200원46,800원18,6758.8억원7,435,870주3565.4억원
cmsyec7d102v10z7k5q3ha7tyfsc-stock-price012160:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7cv02uy0z7kyoxtzolg1
{ "value": "012160", "scheme": "krx_code" }
{
  "value": "012160",
  "scheme": "krx_code"
}
—2026-08-14012160012160KR7012160008영흥KOSPI2,460원-115원-4.47%2,540원2,690원2,415원104,9432.6억원15,620,703주384.2억원
cmsyec7da02v70z7kt8erhf1jfsc-stock-price012170:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7d602v40z7k78jnm5wj1
{ "value": "012170", "scheme": "krx_code" }
{
  "value": "012170",
  "scheme": "krx_code"
}
—2026-08-14012170012170KR7012170007아센디오KOSPI748원0원0.00%0원0원0원00원20,250,194주151.4억원
cmsyec7dm02vd0z7k717e74arfsc-stock-price012200:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7dg02va0z7kli1ffg1i1
{ "value": "012200", "scheme": "krx_code" }
{
  "value": "012200",
  "scheme": "krx_code"
}
—2026-08-14012200012200KR7012200002계양전기KOSPI4,335원65원1.52%4,275원4,475원4,200원353,63715.3억원27,222,829주1180.1억원
cmsyec7dw02vj0z7kdv6gn8abfsc-stock-price012205:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7dr02vg0z7ktbi2s4si1
{ "value": "012205", "scheme": "krx_code" }
{
  "value": "012205",
  "scheme": "krx_code"
}
—2026-08-14012205012205KR7012201000계양전기우KOSPI6,570원-70원-1.05%6,660원6,660원6,550원24,1331.5억원1,169,079주76.8억원
cmsyec7e602vp0z7kn1213rbjfsc-stock-price012210:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7e102vm0z7kxym45ra01
{ "value": "012210", "scheme": "krx_code" }
{
  "value": "012210",
  "scheme": "krx_code"
}
—2026-08-14012210012210KR7012210001삼미금속KOSDAQ7,920원-290원-3.53%8,210원8,480원7,810원244,81319.8억원23,051,579주1825.6억원
cmsyec7eg02vv0z7k94uaxubqfsc-stock-price012280:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7eb02vs0z7k52sech1l1
{ "value": "012280", "scheme": "krx_code" }
{
  "value": "012280",
  "scheme": "krx_code"
}
—2026-08-14012280012280KR7012280004영화금속KOSPI803원0원0.00%0원0원0원00원49,524,505주397.6억원
cmsyec7er02w10z7kmj73u35cfsc-stock-price012320:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7el02vy0z7kvgve4f8j1
{ "value": "012320", "scheme": "krx_code" }
{
  "value": "012320",
  "scheme": "krx_code"
}
—2026-08-14012320012320KR7012320008경동인베스트KOSPI49,150원550원1.13%48,550원49,200원48,350원3,8181.8억원2,365,023주1162.4억원
cmsyec7f102w70z7kwo9yehb4fsc-stock-price012330:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7ew02w40z7k82tpnqt91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스2026-08-14012330012330KR7012330007현대모비스KOSPI547,000원36,000원7.05%513,000원547,000원511,000원352,3481894.5억원90,732,583주49.6조원
cmsyec7fc02wd0z7khtbaiml4fsc-stock-price012340:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7f602wa0z7k5mzorytf1
{ "value": "012340", "scheme": "krx_code" }
{
  "value": "012340",
  "scheme": "krx_code"
}
—2026-08-14012340012340KR7012340006뉴인텍KOSDAQ653원14원2.19%650원691원638원453,8022.9억원22,044,793주143.9억원
cmsyec7fm02wj0z7kcn8oayx1fsc-stock-price012450:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7fh02wg0z7kehnb4jdz1
{ "value": "012450", "scheme": "krx_code" }
{
  "value": "012450",
  "scheme": "krx_code"
}
—2026-08-14012450012450KR7012450003한화에어로스페이스KOSPI1,160,000원-25,000원-2.11%1,163,000원1,178,000원1,130,000원172,7901989.7억원51,563,401주59.8조원
cmsyec7fw02wp0z7kvenka91gfsc-stock-price012610:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7fr02wm0z7kvlyerdjw1
{ "value": "012610", "scheme": "krx_code" }
{
  "value": "012610",
  "scheme": "krx_code"
}
—2026-08-14012610012610KR7012610002경인양행KOSPI3,385원165원5.12%3,220원3,460원3,160원513,72416.8억원41,616,365주1408.7억원
cmsyec7g702wv0z7kwg59b2ugfsc-stock-price012620:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7g202ws0z7koeovgtqi1
{ "value": "012620", "scheme": "krx_code" }
{
  "value": "012620",
  "scheme": "krx_code"
}
—2026-08-14012620012620KR7012620001원일특강KOSDAQ7,080원140원2.02%6,930원7,100원6,880원11,0427760.6만원4,400,000주311.5억원
cmsyec7gg02x10z7kxwussccgfsc-stock-price012630:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7gc02wy0z7kznxa8a391
{ "value": "012630", "scheme": "krx_code" }
{
  "value": "012630",
  "scheme": "krx_code"
}
—2026-08-14012630012630KR7012630000HDCKOSPI22,300원0원0.00%22,150원22,750원21,550원51,58411.3억원59,741,721주1.3조원
cmsyec7gr02x70z7k4ld660orfsc-stock-price012690:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7gn02x40z7ki1tyd6ce1
{ "value": "012690", "scheme": "krx_code" }
{
  "value": "012690",
  "scheme": "krx_code"
}
—2026-08-14012690012690KR7012690004모나리자KOSPI1,527원24원1.60%1,504원1,529원1,493원289,6994.4억원36,571,255주558.4억원
cmsyec7h202xd0z7kyk2jsp4mfsc-stock-price0126Z0:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7gx02xa0z7kyqu8l3h81——2026-08-140126Z0—KR70126Z0002삼성에피스홀딩스KOSPI433,500원30,500원7.57%400,000원433,500원391,500원74,399304.1억원24,883,049주10.7조원
cmsyec7hc02xj0z7kc4rty6vsfsc-stock-price012700:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7h702xg0z7kn39a9adg1
{ "value": "012700", "scheme": "krx_code" }
{
  "value": "012700",
  "scheme": "krx_code"
}
—2026-08-14012700012700KR7012700001리드코프KOSDAQ3,075원45원1.49%3,080원3,080원3,025원10,8433316.3만원26,194,852주805.4억원
cmsyec7hl02xp0z7klwq3j7ekfsc-stock-price012750:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7hh02xm0z7kv8av1rm71
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-08-14012750012750KR7012750006에스원KOSPI77,700원-400원-0.51%76,800원77,800원76,200원34,67926.7억원37,999,178주2.9조원
cmsyec7i002xw0z7kwry3a2fkfsc-stock-price012790:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7hv02xu0z7k2of1hels1
{ "value": "012790", "scheme": "krx_code" }
{
  "value": "012790",
  "scheme": "krx_code"
}
—2026-08-14012790012790KR7012790002신일제약KOSDAQ5,970원120원2.05%5,840원5,980원5,810원27,5281.6억원11,986,415주715.5억원
cmsyec7i902y20z7kxgzwlp6ufsc-stock-price012800:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7i502xz0z7kqmik0x7f1
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-08-14012800012800KR7012800009대창KOSPI1,213원17원1.42%1,210원1,226원1,178원437,6415.2억원91,140,499주1105.5억원
cmsyec7ik02y70z7kiqze06gbfsc-stock-price012860:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7if02y50z7koix9lear1
{ "value": "012860", "scheme": "krx_code" }
{
  "value": "012860",
  "scheme": "krx_code"
}
—2026-08-14012860012860KR7012860003모베이스전자KOSDAQ2,565원-5원-0.19%2,560원2,685원2,460원1,011,15925.8억원73,233,457주1878.4억원
cmsyec7iu02yd0z7krj45ojcsfsc-stock-price0129K0:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7iq02ya0z7kcp2ti3dt1——2026-08-140129K0—KR70129K0006신한제18호스팩KOSDAQ1,973원2원0.10%1,965원1,974원1,965원1,865367.1만원5,620,000주110.8억원
cmsyec7j502yj0z7k1m45dvxkfsc-stock-price013000:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7iz02yg0z7kncz7aish1
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-08-14013000013000KR7013000005세우글로벌KOSPI1,228원-16원-1.29%1,233원1,261원1,190원29,9753696.4만원28,705,031주352.4억원
cmsyec7jf02yp0z7kjedqgfqxfsc-stock-price013030:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7ja02ym0z7k09fb6uwz1
{ "value": "013030", "scheme": "krx_code" }
{
  "value": "013030",
  "scheme": "krx_code"
}
—2026-08-14013030013030KR7013030002하이록코리아KOSDAQ33,650원150원0.45%33,650원34,250원33,250원28,9209.7억원11,768,144주3959.9억원
cmsyec7jp02yv0z7k4vrenrlifsc-stock-price0130D0:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7jj02ys0z7k34kbnj6y1——2026-08-140130D0—KR70130D0002신한제17호스팩KOSDAQ1,979원6원0.30%1,970원1,979원1,969원1,064209.6만원5,340,000주105.6억원
cmsyec7jz02z10z7k3s0ra1jtfsc-stock-price0130H0:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7ju02yy0z7k83bfsiun1——2026-08-140130H0—KR70130H0008엔에이치스팩33호KOSDAQ1,993원0원0.00%1,986원1,993원1,986원682135.8만원7,700,000주153.4억원
cmsyec7k902z70z7k4ws4ykhyfsc-stock-price013120:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7k402z40z7k62mi8oji1
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-08-14013120013120KR7013120001동원개발KOSDAQ2,290원30원1.33%2,260원2,300원2,235원57,3671.3억원90,808,100주2079.5억원
cmsyec7ki02zd0z7kmq0kzrn9fsc-stock-price0131D0:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7ke02za0z7kp22anu7m1——2026-08-140131D0—KR70131D0001키움히어로제2호스팩KOSDAQ1,965원0원0.00%1,968원1,968원1,960원2,580506.2만원6,310,000주123.9억원
cmsyec7kt02zj0z7k95nle83nfsc-stock-price0132G0:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7ko02zg0z7k2cai2ufb1——2026-08-140132G0—KR70132G0007교보20호스팩KOSDAQ1,995원-2원-0.10%1,995원1,995원1,992원31863.4만원5,970,000주119.1억원
cmsyec7l402zp0z7k27o89xotfsc-stock-price013310:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7ky02zm0z7kmnl087z71
{ "value": "013310", "scheme": "krx_code" }
{
  "value": "013310",
  "scheme": "krx_code"
}
—2026-08-14013310013310KR7013310008아진산업KOSDAQ2,745원70원2.62%2,675원2,810원2,675원318,6058.6억원38,806,582주1065.2억원
cmsyec7lh02zw0z7k0i6byt5mfsc-stock-price013360:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7ld02zu0z7kawh1say81
{ "value": "013360", "scheme": "krx_code" }
{
  "value": "013360",
  "scheme": "krx_code"
}
—2026-08-14013360013360KR7013360003일성건설KOSPI1,541원-14원-0.90%1,591원1,600원1,510원364,1675.6억원54,024,880주832.5억원
cmsyec7lr03020z7k4dufsww1fsc-stock-price0134X0:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7lm02zz0z7koaqhmw5v1——2026-08-140134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,978원0원0.00%1,978원1,980원1,972원6,5621296.9만원6,740,000주133.3억원
83,286건 중 30,001–30,050← 이전601 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬