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
cmt0whpqp032n0z96pasuumotfsc-stock-price014580:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpqf032k0z965dfty7zr1
{ "value": "014580", "scheme": "krx_code" }
{
  "value": "014580",
  "scheme": "krx_code"
}
—2026-08-19014580014580KR7014580005태경비케이KOSPI3,995원-65원-1.60%4,010원4,030원3,940원69,8682.7억원27,583,100주1101.9억원
cmt0whppk032c0z969lo1d6jpfsc-stock-price014530:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whppb03280z9602zsl59e1
{ "value": "014530", "scheme": "krx_code" }
{
  "value": "014530",
  "scheme": "krx_code"
}
—2026-08-19014530014530KR7014530000극동유화KOSPI3,300원5원0.15%3,295원3,310원3,235원59,5521.9억원34,869,420주1150.6억원
cmt0whpov03200z96snug9uvffsc-stock-price014440:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpor031x0z96ts9emhee1
{ "value": "014440", "scheme": "krx_code" }
{
  "value": "014440",
  "scheme": "krx_code"
}
—2026-08-19014440014440KR7014440002영보화학KOSPI4,650원-70원-1.48%4,720원4,730원4,610원22,4231억원20,000,000주930억원
cmt0whpob031o0z96hpjc35ujfsc-stock-price014280:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpo7031k0z96jr5s1vb91
{ "value": "014280", "scheme": "krx_code" }
{
  "value": "014280",
  "scheme": "krx_code"
}
—2026-08-19014280014280KR7014280002금강공업KOSPI4,510원10원0.22%4,460원4,530원4,335원63,1212.8억원29,329,357주1322.7억원
cmt0whpnr031c0z96vbnb5aaefsc-stock-price014160:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpnl03180z96o271e1651
{ "value": "014160", "scheme": "krx_code" }
{
  "value": "014160",
  "scheme": "krx_code"
}
—2026-08-19014160014160KR7014160006대영포장KOSPI820원40원5.13%761원828원743원2,203,33617.6억원108,394,549주888.8억원
cmt0whpne03140z96jyohv37cfsc-stock-price014130:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpna03120z96itygiioo1
{ "value": "014130", "scheme": "krx_code" }
{
  "value": "014130",
  "scheme": "krx_code"
}
—2026-08-19014130014130KR7014130009한익스프레스KOSPI2,475원-40원-1.59%2,495원2,500원2,445원11,5862856.2만원11,817,883주292.4억원
cmt0whpn2030z0z96om7458rkfsc-stock-price014100:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpmx030v0z96xx2l2tg81
{ "value": "014100", "scheme": "krx_code" }
{
  "value": "014100",
  "scheme": "krx_code"
}
—2026-08-19014100014100KR7014100002메디앙스KOSDAQ1,705원-58원-3.29%1,763원1,850원1,682원10,5551817.8만원11,800,000주201.1억원
cmt0whpmi030n0z967eccymeffsc-stock-price013890:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpmc030j0z96wct8on3e1
{ "value": "013890", "scheme": "krx_code" }
{
  "value": "013890",
  "scheme": "krx_code"
}
—2026-08-19013890013890KR7013890009지누스KOSPI7,590원-270원-3.44%7,770원7,790원7,350원41,1063억원21,925,813주1664.1억원
cmt0whplx030b0z96xnchsaidfsc-stock-price013810:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpls03080z96ypt6aygj1
{ "value": "013810", "scheme": "krx_code" }
{
  "value": "013810",
  "scheme": "krx_code"
}
—2026-08-19013810013810KR7013810007스페코KOSDAQ1,605원-14원-0.86%1,631원1,652원1,602원32,4925272.4만원14,655,470주235.2억원
cmt0whplm03050z96swdyxz34fsc-stock-price013720:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whplh03020z96honmiblk1
{ "value": "013720", "scheme": "krx_code" }
{
  "value": "013720",
  "scheme": "krx_code"
}
—2026-08-19013720013720KR7013720008청보KOSDAQ2,250원-5원-0.22%2,255원2,255원2,185원3,012673.6만원12,165,628주273.7억원
cmt0whplb02zz0z96xl1ibz67fsc-stock-price013700:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpl602zw0z96hf3febfn1
{ "value": "013700", "scheme": "krx_code" }
{
  "value": "013700",
  "scheme": "krx_code"
}
—2026-08-19013700013700KR7013700000까뮤이앤씨KOSPI1,544원-96원-5.85%1,638원1,670원1,521원353,6305.5억원59,750,830주922.5억원
cmt0whpl002zt0z96kb3s1mglfsc-stock-price013580:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpkw02zq0z96qx7vf7i21
{ "value": "013580", "scheme": "krx_code" }
{
  "value": "013580",
  "scheme": "krx_code"
}
—2026-08-19013580013580KR7013580006계룡건설KOSPI23,100원0원0.00%22,500원23,650원22,000원136,60631.3억원8,930,907주2063억원
cmt0whpkr02zn0z96kun8n50dfsc-stock-price013570:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpkm02zk0z96lezjltmn1
{ "value": "013570", "scheme": "krx_code" }
{
  "value": "013570",
  "scheme": "krx_code"
}
—2026-08-19013570013570KR7013570007디와이KOSPI4,265원-145원-3.29%4,400원4,400원4,240원99,5704.2억원26,319,633주1122.5억원
cmt0whpkg02zh0z96ck3thmt0fsc-stock-price013520:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpkc02ze0z96xzsqp6wb1
{ "value": "013520", "scheme": "krx_code" }
{
  "value": "013520",
  "scheme": "krx_code"
}
—2026-08-19013520013520KR7013520002화승코퍼레이션KOSPI2,535원-75원-2.87%2,575원2,575원2,475원124,0803.1억원50,051,252주1268.7억원
cmt0whpjw02z50z961pd7gmjbfsc-stock-price013360:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpjr02z20z96dco0ofhp1
{ "value": "013360", "scheme": "krx_code" }
{
  "value": "013360",
  "scheme": "krx_code"
}
—2026-08-19013360013360KR7013360003일성건설KOSPI1,533원-41원-2.60%1,530원1,630원1,500원485,0347.4억원54,024,880주828.2억원
cmt0whpjm02yz0z96olugkni8fsc-stock-price013310:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpjf02yw0z96gx585fam1
{ "value": "013310", "scheme": "krx_code" }
{
  "value": "013310",
  "scheme": "krx_code"
}
—2026-08-19013310013310KR7013310008아진산업KOSDAQ2,460원-50원-1.99%2,460원2,515원2,415원195,8504.8억원38,806,582주954.6억원
cmt0whpiw02yl0z96oy06z9oefsc-stock-price0131D0:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpir02yi0z96wdw0ghsz1——2026-08-190131D0—KR70131D0001키움히어로제2호스팩KOSDAQ1,965원-4원-0.20%1,965원1,969원1,959원9,9921961.3만원6,310,000주123.9억원
cmt0whpm7030g0z960z8eoozqfsc-stock-price013870:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpm3030e0z96a8394tw41
{ "value": "013870", "scheme": "krx_code" }
{
  "value": "013870",
  "scheme": "krx_code"
}
—2026-08-19013870013870KR7013870001지엠비코리아KOSPI3,910원-70원-1.76%4,015원4,030원3,900원20,1707898.6만원19,072,280주745.7억원
cmt0whpj902yt0z96gs033mwhfsc-stock-price0132G0:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpj302yp0z96ibrrx6vu1——2026-08-190132G0—KR70132G0007교보20호스팩KOSDAQ1,996원-3원-0.15%1,988원1,997원1,960원2,134420.6만원5,970,000주119.1억원
cmt0whpfe02wl0z96kke9axv5fsc-stock-price0126Z0:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpf902wi0z964n1pt4tc1——2026-08-190126Z0—KR70126Z0002삼성에피스홀딩스KOSPI363,500원-21,000원-5.46%383,000원384,500원361,500원74,194273.1억원24,883,049주9조원
cmt0whpf402wf0z96mlx8rh9ufsc-stock-price012690:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpez02wc0z96ie7bwx0w1
{ "value": "012690", "scheme": "krx_code" }
{
  "value": "012690",
  "scheme": "krx_code"
}
—2026-08-19012690012690KR7012690004모나리자KOSPI1,441원-21원-1.44%1,462원1,475원1,415원105,7131.5억원36,571,255주526.9억원
cmt0whpeu02w90z96kmuu7a94fsc-stock-price012630:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpeq02w80z9605fgx2jl1
{ "value": "012630", "scheme": "krx_code" }
{
  "value": "012630",
  "scheme": "krx_code"
}
—2026-08-19012630012630KR7012630000HDCKOSPI21,650원-550원-2.48%21,900원22,200원21,100원27,2665.9억원59,741,721주1.2조원
cmt0whpeg02w30z96o49pw545fsc-stock-price012620:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpeb02w00z963gtnlbo81
{ "value": "012620", "scheme": "krx_code" }
{
  "value": "012620",
  "scheme": "krx_code"
}
—2026-08-19012620012620KR7012620001원일특강KOSDAQ7,050원0원0.00%6,850원7,070원6,850원5,4863841.7만원4,400,000주310.2억원
cmt0whpe602vx0z964tsxqnw0fsc-stock-price012610:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpe102vu0z96mlfxo9mr1
{ "value": "012610", "scheme": "krx_code" }
{
  "value": "012610",
  "scheme": "krx_code"
}
—2026-08-19012610012610KR7012610002경인양행KOSPI3,155원-210원-6.24%3,300원3,315원3,120원260,5458.3억원41,616,365주1312.9억원
cmt0whpdw02vr0z964ix43ok0fsc-stock-price012450:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpds02vq0z9663kp5ais1
{ "value": "012450", "scheme": "krx_code" }
{
  "value": "012450",
  "scheme": "krx_code"
}
—2026-08-19012450012450KR7012450003한화에어로스페이스KOSPI1,177,000원31,000원2.71%1,255,000원1,255,000원1,150,000원407,7734867.9억원51,563,401주60.6조원
cmt0whpib02y90z962f4rndapfsc-stock-price0130H0:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpi702y70z960knbkmtn1——2026-08-190130H0—KR70130H0008엔에이치스팩33호KOSDAQ1,988원1원0.05%1,987원1,988원1,981원2,527501.7만원7,700,000주153억원
cmt0whphs02xy0z967zmn8pavfsc-stock-price013030:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whphl02xu0z96yh4jp87f1
{ "value": "013030", "scheme": "krx_code" }
{
  "value": "013030",
  "scheme": "krx_code"
}
—2026-08-19013030013030KR7013030002하이록코리아KOSDAQ31,050원-450원-1.43%31,200원31,800원30,450원32,0729.9억원11,768,144주3654억원
cmt0whphe02xq0z96a4d43pxifsc-stock-price013000:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpha02xo0z96w8d99o2e1
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-08-19013000013000KR7013000005세우글로벌KOSPI1,206원-17원-1.39%1,173원1,231원1,170원15,3981839.6만원28,705,031주346.1억원
cmt0whph202xj0z96058et6x8fsc-stock-price0129K0:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpgw02xg0z96e5lv0vnm1——2026-08-190129K0—KR70129K0006신한제18호스팩KOSDAQ1,966원-5원-0.25%1,973원1,973원1,965원4,194824.6만원5,620,000주110.4억원
cmt0whpgr02xd0z96sag7o252fsc-stock-price012860:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpgm02xa0z96wptz3s2j1
{ "value": "012860", "scheme": "krx_code" }
{
  "value": "012860",
  "scheme": "krx_code"
}
—2026-08-19012860012860KR7012860003모베이스전자KOSDAQ2,400원-75원-3.03%2,405원2,515원2,350원606,88014.7억원73,233,457주1757.6억원
cmt0whpgh02x70z96pf2e58y3fsc-stock-price012800:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpgc02x40z9619v6p0321
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-08-19012800012800KR7012800009대창KOSPI1,196원-8원-0.66%1,179원1,216원1,165원372,3454.4억원91,140,499주1090억원
cmt0whpg702x10z968cxqo6f6fsc-stock-price012790:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpg302wz0z96kj75khjx1
{ "value": "012790", "scheme": "krx_code" }
{
  "value": "012790",
  "scheme": "krx_code"
}
—2026-08-19012790012790KR7012790002신일제약KOSDAQ5,870원-30원-0.51%5,940원5,940원5,820원29,9311.7억원11,986,415주703.6억원
cmt0whpfy02ww0z965om08bjlfsc-stock-price012750:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpfs02wt0z96jti5f16v1
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-08-19012750012750KR7012750006에스원KOSPI77,000원-500원-0.65%76,100원77,000원75,100원41,77831.7억원37,999,178주2.9조원
cmt0whpfo02wq0z9673gay111fsc-stock-price012700:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpfj02wo0z96ibt3rta91
{ "value": "012700", "scheme": "krx_code" }
{
  "value": "012700",
  "scheme": "krx_code"
}
—2026-08-19012700012700KR7012700001리드코프KOSDAQ3,060원25원0.82%3,055원3,085원2,990원32,6029885.5만원26,194,852주801.5억원
cmt0whpc502uw0z96abtgtgb9fsc-stock-price012210:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpby02us0z965qtmy0t01
{ "value": "012210", "scheme": "krx_code" }
{
  "value": "012210",
  "scheme": "krx_code"
}
—2026-08-19012210012210KR7012210001삼미금속KOSDAQ7,940원130원1.66%7,640원9,240원7,480원1,399,010119.1억원23,051,579주1830.2억원
cmt0whpil02yf0z96smfoof7ofsc-stock-price013120:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpih02yd0z96x462gn1n1
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-08-19013120013120KR7013120001동원개발KOSDAQ2,170원-70원-3.13%2,225원2,225원2,155원133,9772.9억원90,808,100주1970.5억원
cmt0whpi102y30z965zchr3xefsc-stock-price0130D0:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whphx02y10z96j4pioydx1——2026-08-190130D0—KR70130D0002신한제17호스팩KOSDAQ1,971원-2원-0.10%1,973원1,979원1,970원36872.7만원5,340,000주105.2억원
cmt0whpcd02v10z96zowsndkkfsc-stock-price012280:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpca02uz0z96ibw4tr1f1
{ "value": "012280", "scheme": "krx_code" }
{
  "value": "012280",
  "scheme": "krx_code"
}
—2026-08-19012280012280KR7012280004영화금속KOSPI803원0원0.00%0원0원0원00원49,524,505주397.6억원
cmt0whpdi02vl0z96ltsal1u3fsc-stock-price012340:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpdd02vk0z96sle4v3ag1
{ "value": "012340", "scheme": "krx_code" }
{
  "value": "012340",
  "scheme": "krx_code"
}
—2026-08-19012340012340KR7012340006뉴인텍KOSDAQ605원-5원-0.82%628원641원605원324,3601.9억원22,044,793주133.3억원
cmt0whpd402vf0z96z8jhg113fsc-stock-price012330:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpcz02vc0z96msctbusi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스2026-08-19012330012330KR7012330007현대모비스KOSPI509,000원-9,000원-1.74%499,000원510,000원487,000원197,443989.4억원90,732,583주46.1조원
cmt0whpcs02v90z96bywo3i0dfsc-stock-price012320:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpcm02v50z96v9319yc51
{ "value": "012320", "scheme": "krx_code" }
{
  "value": "012320",
  "scheme": "krx_code"
}
—2026-08-19012320012320KR7012320008경동인베스트KOSPI47,850원-50원-0.10%47,000원48,800원46,000원4,6722.2억원2,365,023주1131.6억원
cmt0whpbn02uo0z96rseirlxwfsc-stock-price012205:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpbh02um0z964d2grjqq1
{ "value": "012205", "scheme": "krx_code" }
{
  "value": "012205",
  "scheme": "krx_code"
}
—2026-08-19012205012205KR7012201000계양전기우KOSPI6,490원-360원-5.26%6,700원6,700원6,490원10,9717231.8만원1,169,079주75.8억원
cmt0whpb602uh0z965tvelx8cfsc-stock-price012200:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpb102ue0z96dbqebsqa1
{ "value": "012200", "scheme": "krx_code" }
{
  "value": "012200",
  "scheme": "krx_code"
}
—2026-08-19012200012200KR7012200002계양전기KOSPI4,210원-345원-7.57%4,410원4,500원4,200원354,79515.4억원27,222,829주1146억원
cmt0whpav02ub0z96lyww77g6fsc-stock-price012170:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpar02u80z96ob4nwk4b1
{ "value": "012170", "scheme": "krx_code" }
{
  "value": "012170",
  "scheme": "krx_code"
}
—2026-08-19012170012170KR7012170007아센디오KOSPI748원0원0.00%0원0원0원00원20,250,194주151.4억원
cmt0whpam02u50z968ezex8h7fsc-stock-price012160:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpag02u20z968bsly5r71
{ "value": "012160", "scheme": "krx_code" }
{
  "value": "012160",
  "scheme": "krx_code"
}
—2026-08-19012160012160KR7012160008영흥KOSPI2,440원-95원-3.75%2,510원2,510원2,400원16,7834101만원15,620,703주381.1억원
cmt0whpac02tz0z96pkmklntwfsc-stock-price0120G0:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpa702tw0z96wlhix0gk1——2026-08-190120G0—KR70120G0001삼양바이오팜KOSPI43,300원-2,150원-4.73%44,300원44,950원43,000원24,39910.7억원7,435,870주3219.7억원
cmt0whpa202tt0z96s8x46wxzfsc-stock-price012030:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp9x02tq0z962dzklphl1
{ "value": "012030", "scheme": "krx_code" }
{
  "value": "012030",
  "scheme": "krx_code"
}
—2026-08-19012030012030KR7012030003DBKOSPI1,451원-20원-1.36%1,457원1,493원1,438원372,8375.4억원201,173,933주2919억원
cmt0whp9r02tn0z96fhulwlk6fsc-stock-price011930:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp9n02tk0z96z8dh4rg21
{ "value": "011930", "scheme": "krx_code" }
{
  "value": "011930",
  "scheme": "krx_code"
}
—2026-08-19011930011930KR7011930005신성이엔지KOSPI16,380원-220원-1.33%15,860원16,740원15,620원119,70619.4억원20,306,182주3326.1억원
cmt0whp9f02th0z96krioajvlfsc-stock-price011810:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp9602te0z967xtk4z6n1
{ "value": "011810", "scheme": "krx_code" }
{
  "value": "011810",
  "scheme": "krx_code"
}
—2026-08-19011810011810KR7011810009STXKOSPI3,530원0원0.00%0원0원0원00원31,017,927주1094.9억원
cmt0whp8v02tb0z96ru0ok68bfsc-stock-price0117P0:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp8l02t80z96jrf37h3e1——2026-08-190117P0—KR70117P0005피스피스스튜디오KOSDAQ5,490원-250원-4.36%5,710원5,710원5,390원136,3247.5억원14,168,911주777.8억원
83,286건 중 50,051–50,100← 이전1002 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬