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
cmst3a8s50me10z4k668bh4vmfsc-stock-price001770:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8rw0mdy0z4kxdqkdujr1
{ "value": "001770", "scheme": "krx_code" }
{
  "value": "001770",
  "scheme": "krx_code"
}
—2026-08-13001770001770KR7001770007SHDKOSPI7,480원470원6.70%6,960원7,490원6,500원13,8859570.4만원1,214,878주90.8억원
cmst3a8n80mc30z4kbe64bx3kfsc-stock-price0015S0:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8n00mby0z4kfu7sishm1——2026-08-130015S0—KR70015S0005페스카로KOSDAQ7,490원20원0.27%7,450원7,500원7,170원22,4171.6억원9,866,730주739억원
cmst3a8ma0mbn0z4k8umofqgufsc-stock-price0015G0:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8lz0mbj0z4kcgtq0bu31——2026-08-130015G0—KR70015G0009그린광학KOSDAQ16,580원600원3.75%16,500원16,850원16,180원61,92710.2억원11,702,541주1940.2억원
cmst3a8l40mb70z4ku8m87h9ifsc-stock-price001560:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8ku0mb30z4ktrbl92s21
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-08-13001560001560KR7001560002제일연마KOSPI8,910원110원1.25%8,800원8,930원8,800원902803.5만원7,600,000주677.1억원
cmst3a8k40mar0z4kvi92po5kfsc-stock-price001540:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8jt0mam0z4k2ndaedbi1
{ "value": "001540", "scheme": "krx_code" }
{
  "value": "001540",
  "scheme": "krx_code"
}
—2026-08-13001540001540KR7001540004안국약품KOSDAQ12,520원-80원-0.63%12,590원12,680원12,090원95,59111.8억원13,042,420주1632.9억원
cmst3a8j20mab0z4ktz86adsgfsc-stock-price001527:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8is0ma70z4kpo7aq75j1
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-08-13001527001527KR7001522002동양2우BKOSPI6,650원-40원-0.60%6,710원6,710원6,580원716472.7만원205,705주13.6억원
cmst3a8rl0mdt0z4k4g9y8l46fsc-stock-price001755:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8rc0mdq0z4kme83s0nq1
{ "value": "001755", "scheme": "krx_code" }
{
  "value": "001755",
  "scheme": "krx_code"
}
—2026-08-13001755001755KR7001751007한양증권우KOSPI19,630원-260원-1.31%19,890원19,890원19,470원1,0272014.8만원472,870주92.8억원
cmst3a8r00mdl0z4kdf5ibp25fsc-stock-price001750:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8qt0mdi0z4k6e2ufq1k1
{ "value": "001750", "scheme": "krx_code" }
{
  "value": "001750",
  "scheme": "krx_code"
}
—2026-08-13001750001750KR7001750009한양증권KOSPI19,390원-250원-1.27%19,780원19,860원19,370원13,3852.6억원15,109,486주2929.7억원
cmst3a8qd0mdd0z4k2dw62mrlfsc-stock-price001740:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8q60mda0z4kznez6er81
{ "value": "001740", "scheme": "krx_code" }
{
  "value": "001740",
  "scheme": "krx_code"
}
—2026-08-13001740001740KR7001740000SK네트웍스KOSPI8,080원-30원-0.37%8,250원8,280원8,030원938,40876.2억원200,593,889주1.6조원
cmst3a8ps0md50z4k5zacymgpfsc-stock-price001720:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8pj0md20z4ku08eqhw91
{ "value": "001720", "scheme": "krx_code" }
{
  "value": "001720",
  "scheme": "krx_code"
}
—2026-08-13001720001720KR7001720002신영증권KOSPI159,400원500원0.31%160,000원163,500원158,200원9,03814.4억원16,440,000주2.6조원
cmst3a8p80mcx0z4kiov6uohqfsc-stock-price001685:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8oz0mcu0z4kduyjpogd1
{ "value": "001685", "scheme": "krx_code" }
{
  "value": "001685",
  "scheme": "krx_code"
}
—2026-08-13001685001685KR7001681006대상우KOSPI14,520원10원0.07%14,650원14,650원14,450원2,3023342.9만원1,370,223주198.9억원
cmst3a8oo0mcp0z4klpbgf9j1fsc-stock-price001680:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8of0mcm0z4k9uahrxh31
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-08-13001680001680KR7001680008대상KOSPI17,790원-90원-0.50%17,870원18,050원17,730원141,62225.2억원34,648,025주6163.8억원
cmst3a8o40mch0z4k7p1n3fp6fsc-stock-price001630:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8nx0mce0z4khh2nrxjg1
{ "value": "001630", "scheme": "krx_code" }
{
  "value": "001630",
  "scheme": "krx_code"
}
—2026-08-13001630001630KR7001630003종근당홀딩스KOSPI39,900원-600원-1.48%41,100원41,100원39,800원3,1771.2억원5,009,861주1998.9억원
cmst3a8nq0mca0z4kb4pvt177fsc-stock-price001620:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8nh0mc70z4k0oq4j7i31
{ "value": "001620", "scheme": "krx_code" }
{
  "value": "001620",
  "scheme": "krx_code"
}
—2026-08-13001620001620KR7001620004케이비아이동국실업KOSPI2,270원-10원-0.44%2,270원2,315원2,205원36,8538292.5만원22,258,606주505.2억원
cmst3a8mr0mbv0z4knr2hikilfsc-stock-price0015N0:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8mi0mbq0z4k82cfgco11——2026-08-130015N0—KR70015N0000아로마티카KOSDAQ8,700원-450원-4.92%8,810원9,200원8,570원270,74324억원12,576,922주1094.1억원
cmst3a8lo0mbe0z4k0u5mxfb8fsc-stock-price001570:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8ld0mba0z4kjg4lytoj1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-08-13001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cmst3a8kl0may0z4kp1veuiemfsc-stock-price001550:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8kd0mau0z4kcuw65cpe1
{ "value": "001550", "scheme": "krx_code" }
{
  "value": "001550",
  "scheme": "krx_code"
}
—2026-08-13001550001550KR7001550003조비KOSPI9,860원-160원-1.60%10,020원10,120원9,840원16,6311.6억원5,192,239주511.9억원
cmst3a8jk0mai0z4kok5gtnhhfsc-stock-price001530:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8jb0maf0z4kyc2i7g2d1
{ "value": "001530", "scheme": "krx_code" }
{
  "value": "001530",
  "scheme": "krx_code"
}
—2026-08-13001530001530KR7001530005DI동일KOSPI24,800원200원0.81%24,950원24,950원24,400원8,6622.1억원20,715,621주5137.4억원
cmst3a8ih0ma20z4k29nybm7jfsc-stock-price001525:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8i80m9y0z4k3lj8oil01
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-08-13001525001525KR7001521004동양우KOSPI8,510원-140원-1.62%8,640원8,850원8,510원712607.6만원262,615주22.3억원
cmst3a8hg0m9n0z4ka54wbzakfsc-stock-price001515:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8h50m9j0z4ka1v4q1z41
{ "value": "001515", "scheme": "krx_code" }
{
  "value": "001515",
  "scheme": "krx_code"
}
—2026-08-13001515001515KR7001511005SK증권우KOSPI4,250원-35원-0.82%4,220원4,295원4,220원5,8812514.1만원1,956,257주83.1억원
cmst3a8gc0m970z4kan7484b8fsc-stock-price001500:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a8g10m930z4k0ovmdqed1
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-08-13001500001500KR7001500008현대차증권KOSPI8,090원-130원-1.58%8,300원8,390원8,050원116,1749.5억원61,833,044주5002.2억원
cmst3a8f60m8q0z4kiy2lzxwgfsc-stock-price001465:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a8ew0m8n0z4kf81qokzp1
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-08-13001465001465KR7001461003BYC우KOSPI25,900원700원2.78%25,200원25,950원25,200원1,5614008.5만원2,153,850주557.8억원
cmst3a6xt0ln90z4kypewyo35fsc-stock-price000070:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a6xp0ln50z4kkb9at9zl1
{ "value": "000070", "scheme": "krx_code" }
{
  "value": "000070",
  "scheme": "krx_code"
}
—2026-08-13000070000070KR7000070003삼양홀딩스KOSPI59,600원100원0.17%60,300원60,600원59,300원3,4332억원7,763,191주4626.8억원
cmst3a6v80lm60z4k0o4h1cbyfsc-stock-price900310:202608132026-08-13dayperiod2026-08-15 00:15:482026-08-15 00:15:48cmst3a6ux0lm10z4kqmc38ecp1
{ "value": "900310", "scheme": "krx_code" }
{
  "value": "900310",
  "scheme": "krx_code"
}
—2026-08-13900310900310HK0000341732컬러레이KOSDAQ1,980원-125원-5.94%2,170원2,270원1,980원6,9031457.5만원12,808,335주253.6억원
cmst3a8220m3g0z4k4z7jdupofsc-stock-price0010F0:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a81u0m3d0z4kskumbsgm1——2026-08-130010F0—KR70010F0005보원케미칼KOSDAQ2,385원-165원-6.47%2,550원2,550원2,385원94,0262.3억원11,143,601주265.7억원
cmst3a85a0m4r0z4k4st6r6tefsc-stock-price001200:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a8520m4o0z4ktjo2zv7b1
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-08-13001200001200KR7001200005유진투자증권KOSPI4,370원-110원-2.46%4,555원4,650원4,355원825,60437억원96,866,418주4233억원
cmst3adqd0nvb0z4kea04hig6fsc-stock-price0091W0:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adq40nv80z4knrzc5j8n1——2026-08-130091W0—KR70091W0006신영스팩11호KOSDAQ2,015원0원0.00%2,020원2,020원2,005원2,109423.2만원6,068,000주122.2억원
cmst3auom0scd0z4k6nsokgcrfsc-stock-price099520:202608132026-08-13dayperiod2026-08-15 00:16:192026-08-15 00:16:19cmst3auod0scb0z4kqa1s2bjc1
{ "value": "099520", "scheme": "krx_code" }
{
  "value": "099520",
  "scheme": "krx_code"
}
—2026-08-13099520099520KR7099520009DGIKOSDAQ1,284원0원0.00%0원0원0원00원45,281,824주581.4억원
cmst3a8450m4b0z4kz5535wbufsc-stock-price0011A0:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a83v0m480z4k07y4fdqj1——2026-08-130011A0—KR70011A0009액스비스KOSDAQ9,530원-180원-1.85%9,810원10,030원9,460원46,5704.4억원9,333,740주889.5억원
cmst3a8cl0m7n0z4kdoa1qch3fsc-stock-price001420:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a8cc0m7i0z4k3brwcnqw1
{ "value": "001420", "scheme": "krx_code" }
{
  "value": "001420",
  "scheme": "krx_code"
}
—2026-08-13001420001420KR7001420009태원물산KOSPI2,590원0원0.00%0원0원0원00원7,600,000주196.8억원
cmst3a8bj0m770z4k5mtl8ucnfsc-stock-price001390:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a8b80m730z4ky0ip71bg1
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-08-13001390001390KR7001390004KG케미칼KOSPI4,510원-130원-2.80%4,640원4,685원4,495원288,63113.1억원67,233,030주3032.2억원
cmst3a80y0m300z4kkm355lx4fsc-stock-price001070:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a80o0m2x0z4k1hijqcn21
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-08-13001070001070KR7001070002대한방직KOSPI6,080원-40원-0.65%6,010원6,180원6,010원2,9071769.2만원5,300,000주322.2억원
cmst3a80f0m2t0z4k1i4gnvvffsc-stock-price001067:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a8050m2p0z4k9g4bxcta1
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-08-13001067001067KR7001062009JW중외제약2우BKOSPI42,800원-600원-1.38%43,800원43,800원42,300원2651128.7만원209,973주89.8억원
cmst3a7zv0m2l0z4kmvuo3dk0fsc-stock-price001065:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7zl0m2h0z4k6immvku81
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-08-13001065001065KR7001061001JW중외제약우KOSPI22,650원-150원-0.66%22,800원22,800원22,200원7691730.8만원341,951주77.4억원
cmst3a7za0m2d0z4k63edfk62fsc-stock-price001060:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7yy0m290z4kvg54ztpo1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-08-13001060001060KR7001060003JW중외제약KOSPI28,500원-1,500원-5.00%29,700원29,950원28,150원168,14948.3억원23,285,930주6636.4억원
cmst3a7ym0m250z4ksr1sp6vvfsc-stock-price00104K:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7yd0m210z4kuiaianub1——2026-08-1300104K—KR700104K010CJ4우(전환)KOSPI129,800원-800원-0.61%131,800원131,800원128,300원5,1156.6억원4,226,512주5486억원
cmst3a7y20m1x0z4k0nzyqzh9fsc-stock-price001045:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7xt0m1t0z4kf6s0g7lz1
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-08-13001045001045KR7001041003CJ우KOSPI73,500원-900원-1.21%74,400원75,600원73,300원2,4681.8억원2,260,223주1661.2억원
cmst3a7xi0m1p0z4kapc3zhkrfsc-stock-price001040:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7x90m1l0z4kmphdvcjz1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-08-13001040001040KR7001040005CJKOSPI137,600원-700원-0.51%138,700원139,900원135,300원121,358167억원29,176,998주4조원
cmst3a7wy0m1h0z4k8h65u105fsc-stock-price001020:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7wp0m1d0z4kmif8pca61
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-08-13001020001020KR7001020007페이퍼코리아KOSPI1,953원-15원-0.76%1,968원2,100원1,927원30,6676036.1만원35,596,662주695.2억원
cmst3a7we0m190z4kixnogmypfsc-stock-price001000:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7w50m150z4k9wzomfv61
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-08-13001000001000KR7001000009신라섬유KOSDAQ549원-1원-0.18%551원591원540원834,7634.6억원24,277,540주133.2억원
cmst3a7vw0m110z4ktnrs8e2cfsc-stock-price0009K0:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7vn0m0x0z4kt2elfdh01——2026-08-130009K0—KR70009K0001에임드바이오KOSDAQ27,050원-400원-1.46%27,300원27,750원26,300원149,28140.4억원64,671,161주1.7조원
cmst3ahif0p0h0z4k20qhf22qfsc-stock-price0218L0:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahi30p0e0z4kykc5a1q11——2026-08-130218L0—KR70218L0007네오뷰KOSDAQ17,100원-80원-0.47%17,180원17,860원16,690원61,72610.5억원5,276,175주902.2억원
cmst3a7ut0m0l0z4k5ujuv9v6fsc-stock-price000970:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7ul0m0i0z4k2hg5q0oj1
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-08-13000970000970KR7000970004한국주철관KOSPI6,620원-80원-1.19%6,780원6,780원6,610원12,8328525.4만원22,800,500주1509.3억원
cmst3a7u70m0d0z4k9ku8qxfyfsc-stock-price000950:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7u00m0a0z4kjakgcb4m1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-08-13000950000950KR7000950006전방KOSPI31,900원300원0.95%31,350원32,200원31,200원1,5184808.4만원1,680,000주535.9억원
cmst3a7tn0m050z4k6s9h10kcfsc-stock-price000910:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7th0m020z4kjd0zew0j1
{ "value": "000910", "scheme": "krx_code" }
{
  "value": "000910",
  "scheme": "krx_code"
}
—2026-08-13000910000910KR7000910000유니온KOSPI2,935원-35원-1.18%2,955원2,995원2,930원20,0945926.7만원15,611,619주458.2억원
cmst3a7t50lzx0z4kpyf40aycfsc-stock-price0008Z0:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7sx0lzu0z4k50jfh32n1——2026-08-130008Z0—KR70008Z0005에스엔시스KOSDAQ24,050원-100원-0.41%24,300원24,850원23,750원20,1764.8억원9,436,564주2269.4억원
cmst3a7sk0lzp0z4kmvx2daf8fsc-stock-price000890:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7sd0lzm0z4kx4wxl3eg1
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-08-13000890000890KR7000890004보해양조KOSPI1,493원0원0.00%1,493원1,516원1,460원617,1429.1억원27,624,025주412.4억원
cmst3a7s10lzh0z4kxwl2m6tdfsc-stock-price00088K:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7rt0lze0z4kcj6poi571——2026-08-1300088K—KR700088K015한화3우BKOSPI29,250원0원0.00%0원0원0원00원19,404,441주5675.7억원
cmst3a7rg0lz90z4ko60ylx9wfsc-stock-price000880:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7r90lz60z4kzel86sgq1
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-08-13000880000880KR7000880005한화KOSPI83,800원0원0.00%0원0원0원00원70,507,919주5.9조원
cmst3a7qx0lz10z4kvsqm0ejxfsc-stock-price000860:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7qq0lyy0z4kbs47qht81
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-08-13000860000860KR7000860007강남제비스코KOSPI12,100원-120원-0.98%12,230원12,320원11,880원28,3423.4억원13,000,000주1573억원
106,262건 중 80,301–80,350← 이전1607 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬