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
cmsyecl6808y30z7ks3oqb7o6fsc-stock-price277070:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecl6208y10z7ki40o7wvd1
{ "value": "277070", "scheme": "krx_code" }
{
  "value": "277070",
  "scheme": "krx_code"
}
—2026-08-14277070277070KR7277070009린드먼아시아KOSDAQ2,990원-20원-0.66%3,090원3,090원2,980원3,150948.2만원13,692,000주409.3억원
cmsyecl6i08y70z7ki6boc4vdfsc-stock-price277410:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecl6d08y50z7knragj42i1
{ "value": "277410", "scheme": "krx_code" }
{
  "value": "277410",
  "scheme": "krx_code"
}
—2026-08-14277410277410KR7277410007인산가KOSDAQ6,150원220원3.71%5,930원6,370원5,890원10,0646167.8만원3,841,150주236.2억원
cmsyecl7908yb0z7kpkl52kfbfsc-stock-price277810:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecl6n08y90z7kb443zzp01
{ "value": "277810", "scheme": "krx_code" }
{
  "value": "277810",
  "scheme": "krx_code"
}
—2026-08-14277810277810KR7277810008레인보우로보틱스KOSDAQ501,000원4,000원0.80%499,500원521,000원489,500원133,799675.2억원19,399,858주9.7조원
cmsyecl7l08yf0z7k9x42zzrpfsc-stock-price277880:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecl7g08yd0z7kt5621lp31
{ "value": "277880", "scheme": "krx_code" }
{
  "value": "277880",
  "scheme": "krx_code"
}
—2026-08-14277880277880KR7277880001티에스아이KOSDAQ3,635원265원7.86%3,400원3,790원3,270원279,76710억원19,843,212주721.3억원
cmsyecl7u08yj0z7koha4od2rfsc-stock-price278280:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecl7q08yh0z7kpqrpy64d1
{ "value": "278280", "scheme": "krx_code" }
{
  "value": "278280",
  "scheme": "krx_code"
}
—2026-08-14278280278280KR7278280003천보KOSDAQ37,800원650원1.75%37,300원38,400원36,500원22,2538.3억원12,253,025주4631.6억원
cmsyecl8508yn0z7kmz5pd65nfsc-stock-price278470:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecl8008yl0z7k7gzw0wmv1
{ "value": "278470", "scheme": "krx_code" }
{
  "value": "278470",
  "scheme": "krx_code"
}
—2026-08-14278470278470KR7278470000에이피알KOSPI390,500원-9,000원-2.25%395,000원404,000원386,000원215,060844.7억원37,438,155주14.6조원
cmsyecl8e08yr0z7kbi5ddk6cfsc-stock-price278650:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecl8908yp0z7km1pe3zoc1
{ "value": "278650", "scheme": "krx_code" }
{
  "value": "278650",
  "scheme": "krx_code"
}
—2026-08-14278650278650KR7278650007HLB바이오스텝KOSDAQ2,540원90원3.67%2,565원2,625원2,465원61,3071.5억원17,432,396주442.7억원
cmsyecl8p08yv0z7kjawv3shkfsc-stock-price278990:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecl8j08yt0z7kg9qoonvp1
{ "value": "278990", "scheme": "krx_code" }
{
  "value": "278990",
  "scheme": "krx_code"
}
—2026-08-14278990278990KR7278990007EMBKONEX2,805원205원7.88%2,700원2,805원2,700원205.5만원8,064,777주226.2억원
cmsyecl8y08yz0z7kouuhnvz0fsc-stock-price279060:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecl8u08yx0z7kl9dtwtam1
{ "value": "279060", "scheme": "krx_code" }
{
  "value": "279060",
  "scheme": "krx_code"
}
—2026-08-14279060279060KR7279060008이노벡스KONEX115원0원0.00%0원0원0원00원9,807,866주11.2억원
cmsyecl9908z30z7k55hx9sb2fsc-stock-price279570:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecl9308z10z7klfy6u6jx1
{ "value": "279570", "scheme": "krx_code" }
{
  "value": "279570",
  "scheme": "krx_code"
}
—2026-08-14279570279570KR7279570006케이뱅크KOSPI5,720원10원0.18%5,800원5,800원5,620원577,55832.7억원405,695,151주2.3조원
cmsyecl9j08z70z7kdmgfooxwfsc-stock-price279600:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecl9d08z50z7k76xp51yu1
{ "value": "279600", "scheme": "krx_code" }
{
  "value": "279600",
  "scheme": "krx_code"
}
—2026-08-14279600279600KR7279600001미디어젠KOSDAQ3,870원125원3.34%3,785원3,980원3,785원597230.4만원4,684,781주181.3억원
cmsyecl9t08zb0z7kcp8wq7kkfsc-stock-price280360:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecl9o08z90z7kbe1g458b1
{ "value": "280360", "scheme": "krx_code" }
{
  "value": "280360",
  "scheme": "krx_code"
}
—2026-08-14280360280360KR7280360009롯데웰푸드KOSPI129,300원10,100원8.47%119,400원130,000원119,300원62,20179억원9,204,574주1.1조원
cmsyecla308zf0z7kjgvvfhcsfsc-stock-price281740:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecl9y08zd0z7k9htde6e51
{ "value": "281740", "scheme": "krx_code" }
{
  "value": "281740",
  "scheme": "krx_code"
}
—2026-08-14281740281740KR7281740001레이크머티리얼즈KOSDAQ13,400원150원1.13%13,250원13,800원12,780원310,64340.8억원65,730,548주8807.8억원
cmsyeclad08zj0z7k803lqpc5fsc-stock-price281820:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecla808zh0z7kpjkecamb1
{ "value": "281820", "scheme": "krx_code" }
{
  "value": "281820",
  "scheme": "krx_code"
}
—2026-08-14281820281820KR7281820001케이씨텍KOSPI71,900원0원0.00%73,800원74,400원68,700원157,713112억원19,798,661주1.4조원
cmsyeclao08zn0z7k30pw4oncfsc-stock-price282330:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeclai08zl0z7krem1cszc1
{ "value": "282330", "scheme": "krx_code" }
{
  "value": "282330",
  "scheme": "krx_code"
}
—2026-08-14282330282330KR7282330000BGF리테일KOSPI145,200원2,500원1.75%140,700원148,400원140,700원85,341123.8억원17,283,906주2.5조원
cmsyeclay08zr0z7kn8nl8e9ufsc-stock-price282720:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeclat08zp0z7kwxyyve3e1
{ "value": "282720", "scheme": "krx_code" }
{
  "value": "282720",
  "scheme": "krx_code"
}
—2026-08-14282720282720KR7282720002금양그린파워KOSDAQ7,940원-50원-0.63%8,010원8,160원7,740원22,9371.8억원12,119,500주962.2억원
cmsyeclb808zv0z7kwprebxqlfsc-stock-price282880:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeclb308zt0z7k4l6q1yrq1
{ "value": "282880", "scheme": "krx_code" }
{
  "value": "282880",
  "scheme": "krx_code"
}
—2026-08-14282880282880KR7282880004코윈테크KOSDAQ10,840원260원2.46%10,580원10,880원10,520원45,8124.9억원11,694,082주1267.6억원
cmsyeclbi08zz0z7kfprbxgemfsc-stock-price284620:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeclbd08zx0z7k70oe8l5k1
{ "value": "284620", "scheme": "krx_code" }
{
  "value": "284620",
  "scheme": "krx_code"
}
—2026-08-14284620284620KR7284620002카이노스메드KOSDAQ1,087원0원0.00%0원0원0원00원33,086,953주359.6억원
cmsyeclbt09030z7kc7iyxkyqfsc-stock-price284740:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeclbn09010z7kzd1s6emh1
{ "value": "284740", "scheme": "krx_code" }
{
  "value": "284740",
  "scheme": "krx_code"
}
—2026-08-14284740284740KR7284740008쿠쿠홈시스KOSPI21,700원150원0.70%21,600원21,700원21,350원8,4711.8억원22,437,330주4868.9억원
cmsyeclc309070z7kevy7vlqafsc-stock-price285130:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeclby09050z7kuqte0e2c1
{ "value": "285130", "scheme": "krx_code" }
{
  "value": "285130",
  "scheme": "krx_code"
}
—2026-08-14285130285130KR7285130001SK케미칼KOSPI50,000원6,150원14.03%44,650원50,500원44,650원340,008167.9억원17,298,766주8649.3억원
cmsyeclcd090b0z7klv62n3azfsc-stock-price28513K:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeclc809090z7ksxtdz3yv1——2026-08-1428513K—KR728513K010SK케미칼우KOSPI23,750원1,400원6.26%22,750원23,750원22,750원11,4332.6억원2,115,429주502.4억원
cmsyeclcn090f0z7kfyvfpfcgfsc-stock-price285490:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeclci090d0z7kriqawprx1
{ "value": "285490", "scheme": "krx_code" }
{
  "value": "285490",
  "scheme": "krx_code"
}
—2026-08-14285490285490KR7285490009노바텍KOSDAQ12,200원90원0.74%12,110원12,450원12,000원22,3472.7억원10,575,831주1290.2억원
cmsyeclcx090j0z7klaf0g6j7fsc-stock-price285800:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeclct090h0z7kyepf0mfj1
{ "value": "285800", "scheme": "krx_code" }
{
  "value": "285800",
  "scheme": "krx_code"
}
—2026-08-14285800285800KR7285800009진영KOSDAQ843원-2원-0.24%853원857원818원129,3141억원17,968,911주151.4억원
cmsyecld7090n0z7kk8sppgcafsc-stock-price286750:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecld3090l0z7ket6c7l2q1
{ "value": "286750", "scheme": "krx_code" }
{
  "value": "286750",
  "scheme": "krx_code"
}
—2026-08-14286750286750KR7286750005나노실리칸첨단소재KOSDAQ1,425원0원0.00%0원0원0원00원32,028,857주456.4억원
cmsyecldj090r0z7kq5vru02tfsc-stock-price286940:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeclde090p0z7k59a6gid01
{ "value": "286940", "scheme": "krx_code" }
{
  "value": "286940",
  "scheme": "krx_code"
}
—2026-08-14286940286940KR7286940002롯데이노베이트KOSPI19,050원200원1.06%19,090원19,370원18,910원5,7391억원15,129,367주2882.1억원
cmsyecldt090v0z7k5t691d6vfsc-stock-price287840:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecldo090t0z7kzikarteg1
{ "value": "287840", "scheme": "krx_code" }
{
  "value": "287840",
  "scheme": "krx_code"
}
—2026-08-14287840287840KR7287840003인투셀KOSDAQ22,250원450원2.06%22,150원22,850원21,350원40,0058.8억원15,021,960주3342.3억원
cmsyecle4090z0z7kv5gitzknfsc-stock-price288180:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecldz090x0z7kz6v3lj4l1
{ "value": "288180", "scheme": "krx_code" }
{
  "value": "288180",
  "scheme": "krx_code"
}
—2026-08-14288180288180KR7288180003케이피항공산업KOSDAQ8,600원70원0.82%8,520원8,600원8,300원16,5591.4억원7,393,262주635.8억원
cmsyeclee09130z7k4xtntdkjfsc-stock-price288330:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecle909110z7k4z6mjad11
{ "value": "288330", "scheme": "krx_code" }
{
  "value": "288330",
  "scheme": "krx_code"
}
—2026-08-14288330288330KR7288330004파라택시스코리아KOSDAQ416원0원0.00%0원0원0원00원106,080,948주441.2억원
cmsyeclep09170z7klsli5futfsc-stock-price288620:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeclek09150z7kxpph2mnn1
{ "value": "288620", "scheme": "krx_code" }
{
  "value": "288620",
  "scheme": "krx_code"
}
—2026-08-14288620288620KR7288620008에스프리즘KOSDAQ4,425원-150원-3.28%4,570원4,570원4,325원64,1652.8억원6,979,316주308.8억원
cmsyeclez091b0z7kcghpz9bhfsc-stock-price288980:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecleu09190z7kw23qywop1
{ "value": "288980", "scheme": "krx_code" }
{
  "value": "288980",
  "scheme": "krx_code"
}
—2026-08-14288980288980KR7288980006모아데이타KOSDAQ823원107원14.94%763원875원686원1,183,4169.4억원36,381,379주299.4억원
cmsyeclsi096j0z7keh5olr8vfsc-stock-price299030:202608142026-08-14dayperiod2026-08-18 17:24:282026-08-18 17:24:28cmsyeclsd096h0z7klmtqoack1
{ "value": "299030", "scheme": "krx_code" }
{
  "value": "299030",
  "scheme": "krx_code"
}
—2026-08-14299030299030KR7299030007하나기술KOSDAQ15,820원470원3.06%15,760원15,900원14,510원75,51411.5억원7,994,910주1264.7억원
cmsyeclss096n0z7kpx9yqf72fsc-stock-price299170:202608142026-08-14dayperiod2026-08-18 17:24:282026-08-18 17:24:28cmsyeclsn096l0z7ksddtigcp1
{ "value": "299170", "scheme": "krx_code" }
{
  "value": "299170",
  "scheme": "krx_code"
}
—2026-08-14299170299170KR7299170001더블유에스아이KOSDAQ1,327원2원0.15%1,404원1,404원1,297원203,0682.6억원41,511,288주550.8억원
cmsyeclt2096r0z7kzq82tuztfsc-stock-price299480:202608142026-08-14dayperiod2026-08-18 17:24:282026-08-18 17:24:28cmsyeclsx096p0z7kdqvi7ris1
{ "value": "299480", "scheme": "krx_code" }
{
  "value": "299480",
  "scheme": "krx_code"
}
—2026-08-14299480299480KR7299480004지앤이헬스케어KONEX678원22원3.35%680원680원678원50234.1만원11,100,743주75.2억원
cmsyecltd096v0z7kprwji78ifsc-stock-price299660:202608142026-08-14dayperiod2026-08-18 17:24:282026-08-18 17:24:28cmsyeclt8096t0z7kjoovavsf1
{ "value": "299660", "scheme": "krx_code" }
{
  "value": "299660",
  "scheme": "krx_code"
}
—2026-08-14299660299660KR7299660001셀리드KOSDAQ1,820원-98원-5.11%1,937원1,937원1,785원468,5178.6억원29,502,977주536.9억원
cmsyecltm096z0z7ke89bix55fsc-stock-price299900:202608142026-08-14dayperiod2026-08-18 17:24:282026-08-18 17:24:28cmsyeclti096x0z7kx0senrkb1
{ "value": "299900", "scheme": "krx_code" }
{
  "value": "299900",
  "scheme": "krx_code"
}
—2026-08-14299900299900KR7299900001위지윅스튜디오KOSDAQ233원0원0.00%0원0원0원00원171,048,884주398.5억원
cmsyeclty09730z7k8gyt5nx9fsc-stock-price300080:202608142026-08-14dayperiod2026-08-18 17:24:282026-08-18 17:24:28cmsyecltt09710z7k2dft0zmk1
{ "value": "300080", "scheme": "krx_code" }
{
  "value": "300080",
  "scheme": "krx_code"
}
—2026-08-14300080300080KR7300080009플리토KOSDAQ8,730원260원3.07%8,620원8,740원8,420원51,4784.4억원16,505,451주1440.9억원
cmsyec8n803l10z7kbpv8tasxfsc-stock-price0218L0:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8n303ky0z7kfv0af37a1——2026-08-140218L0—KR70218L0007네오뷰KOSDAQ17,470원370원2.16%17,010원17,470원16,720원41,0497억원5,276,175주921.7억원
cmsyec6wa02lk0z7km7zgqn5bfsc-stock-price0099W0:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6w502lh0z7k7kw57nds1——2026-08-140099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,983원-1원-0.05%1,970원1,983원1,970원22444.4만원7,000,000주138.8억원
cmsyec3fd00p50z7k5txn6e8yfsc-stock-price0011A0:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3f800p20z7kf4ws4fiw1——2026-08-140011A0—KR70011A0009액스비스KOSDAQ10,100원570원5.98%9,660원10,340원9,600원88,6998.8억원9,333,740주942.7억원
cmsyec4ht01a10z7kh24co9znfsc-stock-price003090:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4ho019z0z7kz9rd0pmw1
{ "value": "003090", "scheme": "krx_code" }
{
  "value": "003090",
  "scheme": "krx_code"
}
—2026-08-14003090003090KR7003090008대웅KOSPI18,110원150원0.84%17,810원18,180원17,800원51,5309.2억원58,141,980주1조원
cmsyec2et00370z7k1jg6vygofsc-stock-price900110:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2eo00330z7k2zjt7pbg1
{ "value": "900110", "scheme": "krx_code" }
{
  "value": "900110",
  "scheme": "krx_code"
}
—2026-08-14900110900110HK0000057197딥커머스KOSDAQ1,217원-22원-1.78%1,239원1,260원1,190원36,8404445.6만원18,437,131주224.3억원
cmsyec3sd00wv0z7kdzsa8zetfsc-stock-price0015N0:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3s800wt0z7kzafdk8is1——2026-08-140015N0—KR70015N0000아로마티카KOSDAQ8,550원-150원-1.72%8,900원9,070원8,340원276,49323.9억원12,576,922주1075.3억원
cmsyec7sn03410z7kdgoohv6kfsc-stock-price014790:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7si033y0z7kuavm1k0t1
{ "value": "014790", "scheme": "krx_code" }
{
  "value": "014790",
  "scheme": "krx_code"
}
—2026-08-14014790014790KR7014790000HL D&IKOSPI2,575원40원1.58%2,545원2,575원2,500원37,0629420.3만원37,858,601주974.8억원
cmsyecben05650z7kqalx76zwfsc-stock-price049070:202608142026-08-14dayperiod2026-08-18 17:24:142026-08-18 17:24:14cmsyecbei05630z7kz2flbvfd1
{ "value": "049070", "scheme": "krx_code" }
{
  "value": "049070",
  "scheme": "krx_code"
}
—2026-08-14049070049070KR7049070006인탑스KOSDAQ19,810원30원0.15%19,770원20,100원19,240원80,47415.9억원16,464,607주3261.6억원
cmsyec2x700el0z7kdblok1fhfsc-stock-price0004V0:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2x200ei0z7kuanr9qhe1——2026-08-140004V0—KR70004V0003엔비알모션KOSDAQ6,960원770원12.44%6,270원7,420원6,250원1,276,29788.1억원11,010,384주766.3억원
cmsyec5jk01un0z7k0ud2lj6nfsc-stock-price0054V0:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5jf01uk0z7kxosrd2wp1——2026-08-140054V0—KR70054V0002엔에이치스팩32호KOSDAQ2,000원0원0.00%2,010원2,010원2,000원525105만원6,216,500주124.3억원
cmsyec6t302jq0z7kkl31ka1ffsc-stock-price0096D0:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6sz02jn0z7kbuauyc491——2026-08-140096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,974원-4원-0.20%1,987원1,987원1,972원744147.3만원5,500,000주108.5억원
cmsyec79h02t10z7k8rk12zwzfsc-stock-price0115H0:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec79c02sy0z7krw1ef54t1——2026-08-140115H0—KR70115H0007삼성스팩13호KOSDAQ1,993원3원0.15%1,990원1,996원1,990원4,456887만원7,350,000주146.4억원
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
132,076건 중 102,501–102,550← 이전2051 / 2642 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬