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
cmsyechua07nz0z7k9itxv6lffsc-stock-price156100:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechu407nx0z7kaox0zfz91
{ "value": "156100", "scheme": "krx_code" }
{
  "value": "156100",
  "scheme": "krx_code"
}
—2026-08-14156100156100KR7156100000엘앤케이바이오KOSDAQ4,105원90원2.24%3,985원4,490원3,945원91,7453.7억원22,351,153주917.5억원
cmsyechuj07o30z7koh15uv0gfsc-stock-price158430:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechue07o10z7kq0m7w76i1
{ "value": "158430", "scheme": "krx_code" }
{
  "value": "158430",
  "scheme": "krx_code"
}
—2026-08-14158430158430KR7158430009아톤KOSDAQ4,825원260원5.70%4,580원4,850원4,480원260,98312.2억원24,482,092주1181.2억원
cmsyechut07o70z7k2ui1h01afsc-stock-price159010:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechup07o50z7kp7myum081
{ "value": "159010", "scheme": "krx_code" }
{
  "value": "159010",
  "scheme": "krx_code"
}
—2026-08-14159010159010KR7159010008아스플로KOSDAQ23,300원350원1.53%23,000원23,950원20,350원603,673134.1억원13,334,739주3106.9억원
cmsyechv407ob0z7kicerctbzfsc-stock-price159580:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechuz07o90z7kpy5vhiqo1
{ "value": "159580", "scheme": "krx_code" }
{
  "value": "159580",
  "scheme": "krx_code"
}
—2026-08-14159580159580KR7159580000제로투세븐KOSDAQ2,260원20원0.89%2,240원2,285원2,195원23,9435347.3만원20,032,636주452.7억원
cmsyechve07of0z7kyxhwpaq7fsc-stock-price159910:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechv907od0z7k1bpznmn41
{ "value": "159910", "scheme": "krx_code" }
{
  "value": "159910",
  "scheme": "krx_code"
}
—2026-08-14159910159910KR7159910009에코글로우KOSDAQ3,175원-30원-0.94%3,195원3,205원3,170원9,7343098.3만원10,467,097주332.3억원
cmsyechvo07oj0z7k4sz3ystwfsc-stock-price160190:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechvj07oh0z7kn0yefhy61
{ "value": "160190", "scheme": "krx_code" }
{
  "value": "160190",
  "scheme": "krx_code"
}
—2026-08-14160190160190KR7160190005하이젠알앤엠KOSDAQ22,900원1,750원8.27%21,350원24,400원20,800원413,05393.8억원30,888,000주7073.3억원
cmsyechvz07on0z7k9g6xpz3tfsc-stock-price160550:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechvu07ol0z7kpwoiaqi91
{ "value": "160550", "scheme": "krx_code" }
{
  "value": "160550",
  "scheme": "krx_code"
}
—2026-08-14160550160550KR7160550000NEWKOSDAQ1,058원-2원-0.19%1,050원1,079원1,040원10,7501132.9만원27,906,106주295.2억원
cmsyechwj07ov0z7kia6i2179fsc-stock-price161000:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechwe07ot0z7ka0lsogpv1
{ "value": "161000", "scheme": "krx_code" }
{
  "value": "161000",
  "scheme": "krx_code"
}
—2026-08-14161000161000KR7161000005애경케미칼KOSPI9,550원150원1.60%9,450원9,570원9,260원82,6427.7억원48,648,709주4645.9억원
cmsyec3ng00tw0z7kxthtif9ufsc-stock-price001470:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3nb00tr0z7k50ouwds71
{ "value": "001470", "scheme": "krx_code" }
{
  "value": "001470",
  "scheme": "krx_code"
}
—2026-08-14001470001470KR7001470004삼부토건KOSPI347원0원0.00%0원0원0원00원229,681,824주796.9억원
cmsyec3p500uz0z7kw1blzrkyfsc-stock-price001520:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3oy00uu0z7ktqrodr131
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-08-14001520001520KR7001520006동양KOSPI1,159원1원0.09%1,160원1,173원1,142원126,9831.4억원107,122,032주1241.5억원
cmsyec3re00wc0z7kpr6jldtqfsc-stock-price001560:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3r700w90z7kwv4wwpmz1
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-08-14001560001560KR7001560002제일연마KOSPI8,910원0원0.00%8,910원8,910원8,700원1,9481714.4만원7,600,000주677.1억원
cmsyec3t800xd0z7kd436ul9gfsc-stock-price001630:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3t300xa0z7kjljecoce1
{ "value": "001630", "scheme": "krx_code" }
{
  "value": "001630",
  "scheme": "krx_code"
}
—2026-08-14001630001630KR7001630003종근당홀딩스KOSPI41,000원1,100원2.76%40,000원41,000원39,900원2,9841.2억원5,009,861주2054억원
cmsyec2xi00er0z7kdj2327t8fsc-stock-price0004Y0:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2xd00ep0z7k11ehngl61——2026-08-140004Y0—KR70004Y0000디비금융제14호스팩KOSDAQ1,991원3원0.15%1,984원1,992원1,984원21442.6만원5,315,000주105.8억원
cmsyec2zu00fw0z7k8zmmpwr3fsc-stock-price000590:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2zp00fs0z7k1almuas21
{ "value": "000590", "scheme": "krx_code" }
{
  "value": "000590",
  "scheme": "krx_code"
}
—2026-08-14000590000590KR7000590000CS홀딩스KOSPI68,700원300원0.44%68,000원69,100원67,400원6114175.5만원1,154,482주793.1억원
cmsyec30m00gd0z7k2o36tmssfsc-stock-price000650:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec30f00g90z7kgt87r9371
{ "value": "000650", "scheme": "krx_code" }
{
  "value": "000650",
  "scheme": "krx_code"
}
—2026-08-14000650000650KR7000650002천일고속KOSPI161,100원2,700원1.70%158,400원161,100원156,100원1,6192.5억원1,429,220주2302.4억원
cmsyec31f00gt0z7kf7v7wr5xfsc-stock-price000670:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec31a00gr0z7k6h683ttj1
{ "value": "000670", "scheme": "krx_code" }
{
  "value": "000670",
  "scheme": "krx_code"
}
—2026-08-14000670000670KR7000670000영풍KOSPI38,100원-700원-1.80%38,600원39,350원37,550원21,1348억원18,410,683주7014.4억원
cmsyec32f00hg0z7kufpsm9rcfsc-stock-price000700:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec32700hc0z7kr1806kdu1
{ "value": "000700", "scheme": "krx_code" }
{
  "value": "000700",
  "scheme": "krx_code"
}
—2026-08-14000700000700KR7000700005유수홀딩스KOSPI6,250원90원1.46%6,160원6,350원6,150원35,4092.2억원26,041,812주1627.6억원
cmsyec32v00hp0z7kyqc37yk4fsc-stock-price000720:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec32q00hn0z7k2q26c9sj1
{ "value": "000720", "scheme": "krx_code" }
{
  "value": "000720",
  "scheme": "krx_code"
}
—2026-08-14000720000720KR7000720003현대건설KOSPI115,800원2,100원1.85%118,900원121,700원112,400원493,320570.1억원111,355,765주12.8조원
cmsyec37400k70z7kninrm1r7fsc-stock-price000890:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec36z00k50z7klq33r13h1
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-08-14000890000890KR7000890004보해양조KOSPI1,484원-9원-0.60%1,487원1,500원1,430원365,2555.3억원27,624,025주409.9억원
cmsyec38900ku0z7kquzqzdoyfsc-stock-price000950:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec38200kr0z7k51px70ir1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-08-14000950000950KR7000950006전방KOSPI31,900원0원0.00%31,550원32,050원31,500원1,1303570.4만원1,680,000주535.9억원
cmsyec38l00l20z7k16p94stifsc-stock-price000970:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec38f00ky0z7k569wpfq01
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-08-14000970000970KR7000970004한국주철관KOSPI6,760원140원2.11%6,630원6,910원6,600원37,5532.5억원22,800,500주1541.3억원
cmsyec35y00jl0z7kn1bm3ndufsc-stock-price000860:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec35t00ji0z7kpo3bb6nj1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-08-14000860000860KR7000860007강남제비스코KOSPI12,200원100원0.83%11,910원12,200원11,910원17,0862억원13,000,000주1586억원
cmsyec33z00id0z7k3ixjmgg7fsc-stock-price0007C0:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec33u00i90z7kj3ie6olf1——2026-08-140007C0—KR70007C0003아크릴KOSDAQ17,240원-160원-0.92%17,500원17,900원16,900원41,5637.2억원8,030,324주1384.4억원
cmsyec36n00k00z7kbqxr07qbfsc-stock-price00088K:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec36f00jw0z7khpov27dj1——2026-08-1400088K—KR700088K015한화3우BKOSPI29,250원0원0.00%0원0원0원00원19,404,441주5675.7억원
cmsyec31v00h40z7k776qisqzfsc-stock-price000680:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec31p00gy0z7kj0m7irp21
{ "value": "000680", "scheme": "krx_code" }
{
  "value": "000680",
  "scheme": "krx_code"
}
—2026-08-14000680000680KR7000680009LS네트웍스KOSPI3,050원65원2.18%2,985원3,055원2,950원186,3565.5억원78,803,016주2403.4억원
cmsyec33700hx0z7k4cdnpgewfsc-stock-price000725:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:04cmsyec33000ht0z7kq8rc7w5t1
{ "value": "000725", "scheme": "krx_code" }
{
  "value": "000725",
  "scheme": "krx_code"
}
—2026-08-14000725000725KR7000721001현대건설우KOSPI52,500원500원0.96%52,400원53,100원52,000원1,8909926.1만원1,054,693주553.7억원
cmsyec3a700m20z7kq45b03wffsc-stock-price001020:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3a300ly0z7k06yf7hvh1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-08-14001020001020KR7001020007페이퍼코리아KOSPI1,963원10원0.51%2,000원2,000원1,932원12,6082460.1만원35,596,662주698.7억원
cmsyec3bq00n10z7kj2nep6xjfsc-stock-price001060:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3bi00mw0z7ksiht2pjl1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-08-14001060001060KR7001060003JW중외제약KOSPI28,850원350원1.23%29,300원29,800원28,400원129,34437.4억원23,285,930주6717.9억원
cmsyec33j00i50z7kcql25n8qfsc-stock-price000760:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec33f00i10z7kdhs7d79s1
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-08-14000760000760KR7000760009이화산업KOSPI12,480원-90원-0.72%13,280원13,280원12,300원8241037.7만원2,800,000주349.4억원
cmsyec34h00io0z7k2bb3bp5ofsc-stock-price0007J0:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec34900ij0z7ku3gcamqn1——2026-08-140007J0—KR70007J0006인벤테라KOSDAQ8,260원-90원-1.08%8,480원8,590원8,220원11,5649719.9만원7,865,714주649.7억원
cmsyec34s00iu0z7kxngpdf49fsc-stock-price000810:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec34n00is0z7kp2wkvwzy1
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-08-14000810000810KR7000810002삼성화재KOSPI615,000원4,000원0.65%609,000원632,000원609,000원188,2841163.1억원44,647,473주27.4조원
cmsyec35b00j50z7k7xb1rpt7fsc-stock-price000815:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec35300j20z7kuqwj39881
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-08-14000815000815KR7000811000삼성화재우KOSPI404,000원7,000원1.76%397,000원408,000원397,000원14,81759.9억원3,007,020주1.2조원
cmsyec35m00jd0z7kzefvhh2zfsc-stock-price000850:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec35h00ja0z7k7vc2f53l1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-08-14000850000850KR7000850008화천기공KOSPI34,150원150원0.44%34,000원34,550원33,450원10,5853.6억원2,200,000주751.3억원
cmsyec36a00jt0z7k6kr8sd5kfsc-stock-price000880:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec36500jq0z7kh9f4b3m81
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-08-14000880000880KR7000880005한화KOSPI83,800원0원0.00%0원0원0원00원70,507,919주5.9조원
cmsyec37h00kf0z7kz63zkobafsc-stock-price0008Z0:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec37d00kb0z7kbo9nuivl1——2026-08-140008Z0—KR70008Z0005에스엔시스KOSDAQ24,700원650원2.70%25,000원25,150원24,100원29,2877.1억원9,436,564주2330.8억원
cmsyec39100lb0z7kqs011xspfsc-stock-price000990:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec38s00l60z7kpyklhyri1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-08-14000990000990KR7000990002DB하이텍KOSPI102,800원3,100원3.11%101,500원103,000원97,900원322,120325.4억원43,504,588주4.4조원
cmsyec39d00lj0z7k7jqhh3iofsc-stock-price0009K0:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec39700lf0z7kh4qlp1kk1——2026-08-140009K0—KR70009K0001에임드바이오KOSDAQ27,250원200원0.74%26,950원27,600원26,350원117,79231.6억원64,671,161주1.7조원
cmsyec37u00km0z7kmr8vpoynfsc-stock-price000910:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec37n00kj0z7kogipms3f1
{ "value": "000910", "scheme": "krx_code" }
{
  "value": "000910",
  "scheme": "krx_code"
}
—2026-08-14000910000910KR7000910000유니온KOSPI2,940원5원0.17%2,995원2,995원2,930원14,6914334.3만원15,611,619주458.9억원
cmsyec39v00lu0z7ki78v8f5tfsc-stock-price001000:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec39q00lq0z7k2f9w03cl1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-08-14001000001000KR7001000009신라섬유KOSDAQ480원-69원-12.57%548원556원445원1,013,0105억원24,277,540주116.5억원
cmsyec3ak00ma0z7kr48tbgkjfsc-stock-price001040:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3ag00m60z7kr9j71y2k1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-08-14001040001040KR7001040005CJKOSPI138,100원500원0.36%137,700원139,500원133,400원158,621215.7억원29,176,998주4조원
cmsyec3ax00mj0z7knllqt383fsc-stock-price001045:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3ar00me0z7kbvyip1st1
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-08-14001045001045KR7001041003CJ우KOSPI73,800원300원0.41%73,000원73,900원72,600원1,4791억원2,260,223주1668억원
cmsyec3bc00ms0z7kj4h5ns7cfsc-stock-price00104K:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3b600mo0z7kyvidtudy1——2026-08-1400104K—KR700104K010CJ4우(전환)KOSPI129,900원100원0.08%131,500원131,500원127,600원4,2135.4억원4,226,512주5490.2억원
cmsyec3cz00ns0z7kl7a5m7vyfsc-stock-price001070:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3ct00no0z7kpaz591gs1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-08-14001070001070KR7001070002대한방직KOSPI6,080원0원0.00%5,980원6,140원5,950원7,1494345.6만원5,300,000주322.2억원
cmsyec3dt00oa0z7kghb0n1jjfsc-stock-price0010F0:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3dn00o60z7kvltokt6u1——2026-08-140010F0—KR70010F0005보원케미칼KOSDAQ2,335원-50원-2.10%2,385원2,435원2,300원47,6521.1억원11,143,601주260.2억원
cmsyec3e400of0z7kcz1s5xxhfsc-stock-price0010V0:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3dz00oe0z7kazny6egn1——2026-08-140010V0—KR70010V0005제이피아이헬스케어KOSDAQ8,880원-480원-5.13%9,420원9,420원8,860원8,9528088.7만원5,105,400주453.3억원
cmsyec3fp00pc0z7kif0y3u6bfsc-stock-price0011T0:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3fl00p90z7kkyksrzmb1——2026-08-140011T0—KR70011T0008채비KOSDAQ5,290원-10원-0.19%5,300원5,570원5,220원144,6917.7억원46,949,591주2483.6억원
cmsyec3gv00q00z7kbbl6u2tpfsc-stock-price001230:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3gq00pw0z7kn864wcjr1
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-08-14001230001230KR7001230002동국홀딩스KOSPI1,951원86원4.61%1,871원2,055원1,840원2,052,03440.2억원155,507,715주3033.9억원
cmsyec3c500na0z7ktnyeq3p9fsc-stock-price001065:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3c100n70z7kz80mq4kz1
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-08-14001065001065KR7001061001JW중외제약우KOSPI22,550원-100원-0.44%22,500원22,550원22,150원223499.3만원341,951주77.1억원
cmsyec3de00o10z7kofy3rdkvfsc-stock-price001080:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3d900ny0z7k01espjt11
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-08-14001080001080KR7001080001만호제강KOSPI4,245원210원5.20%4,035원4,690원3,975원205,0258.7억원41,500,000주1761.6억원
cmsyec3ej00on0z7kok576aaefsc-stock-price001120:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3ef00om0z7kmzm8c57e1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-08-14001120001120KR7001120005LX인터내셔널KOSPI37,800원200원0.53%37,500원38,200원37,450원57,07021.5억원38,760,000주1.4조원
103,390건 중 74,001–74,050← 이전1481 / 2068 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬