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
cmv5y447v02uf10b5trc7lp83fsc-stock-price011700:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y447q02uc10b5asd4obpt1
{ "value": "011700", "scheme": "krx_code" }
{
  "value": "011700",
  "scheme": "krx_code"
}
—2026-10-08011700011700KR7011700002한신기계KOSPI2,495원-85원-3.29%2,530원2,570원2,455원171,6394.2억원32,446,151주809.5억원
cmv5y448f02uq10b5bnq2l13gfsc-stock-price011780:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y448b02uo10b5zdz6y82f1
{ "value": "011780", "scheme": "krx_code" }
{
  "value": "011780",
  "scheme": "krx_code"
}
—2026-10-08011780011780KR7011780004금호석유화학KOSPI114,700원-1,200원-1.04%115,100원116,600원114,500원44,57251.2억원25,157,325주2.8조원
cmv5y449302v410b50t11r1qrfsc-stock-price011790:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y448z02v110b5b8v11oou1
{ "value": "011790", "scheme": "krx_code" }
{
  "value": "011790",
  "scheme": "krx_code"
}
—2026-10-08011790011790KR7011790003SKCKOSPI108,000원-200원-0.18%108,800원111,800원106,800원279,216304.6억원49,598,298주5.3조원
cmv5y44b502w910b5ga47mnwafsc-stock-price012170:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44ay02w410b5hzrq7zq61
{ "value": "012170", "scheme": "krx_code" }
{
  "value": "012170",
  "scheme": "krx_code"
}
—2026-10-08012170012170KR7012170007아센디오KOSPI3,000원-140원-4.46%3,045원3,220원2,900원19,0935729.4만원7,296,721주218.9억원
cmv5y44bl02wg10b5q3h03a6cfsc-stock-price012200:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44bg02we10b5mfgtweam1
{ "value": "012200", "scheme": "krx_code" }
{
  "value": "012200",
  "scheme": "krx_code"
}
—2026-10-08012200012200KR7012200002계양전기KOSPI3,010원-50원-1.63%3,055원3,060원3,000원258,8747.8억원35,422,829주1066.2억원
cmv5y44bw02wm10b5w662qghsfsc-stock-price012205:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44bq02wj10b5i7b3oym01
{ "value": "012205", "scheme": "krx_code" }
{
  "value": "012205",
  "scheme": "krx_code"
}
—2026-10-08012205012205KR7012201000계양전기우KOSPI4,825원-115원-2.33%4,970원4,970원4,825원6,0462940만원1,169,079주56.4억원
cmv5y44c602wr10b584a0h7cqfsc-stock-price012210:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44c102wp10b59v7a6vyo1
{ "value": "012210", "scheme": "krx_code" }
{
  "value": "012210",
  "scheme": "krx_code"
}
—2026-10-08012210012210KR7012210001삼미금속KOSDAQ12,170원-1,550원-11.30%13,410원13,470원12,070원2,241,160280.6억원23,051,579주2805.3억원
cmv5y44h902zk10b5wq646j7nfsc-stock-price013000:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44h202zi10b5kw5bla7w1
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-10-08013000013000KR7013000005세우글로벌KOSPI1,190원-21원-1.73%1,211원1,219원1,190원27,3503287.7만원28,705,031주341.5억원
cmv5y44hw02zw10b5a3htaf4wfsc-stock-price0130D0:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44hr02zu10b56fc6rq0a1——2026-10-080130D0—KR70130D0002신한제17호스팩KOSDAQ1,968원4원0.20%1,961원1,979원1,960원1,863366.9만원5,340,000주105억원
cmv5y44i5030110b5mikzlb9afsc-stock-price0130H0:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44i102zz10b5xnuhvqn11——2026-10-080130H0—KR70130H0008엔에이치스팩33호KOSDAQ1,989원-6원-0.30%1,995원1,999원1,989원1,795357.6만원7,700,000주153.1억원
cmv5y44ie030610b5tahfjdrhfsc-stock-price013120:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44ia030410b5m40evvj21
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-10-08013120013120KR7013120001동원개발KOSDAQ2,075원-5원-0.24%2,100원2,100원2,040원70,0881.4억원90,808,100주1884.2억원
cmv5y44io030b10b5cze6fiixfsc-stock-price0131D0:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44ik030910b5600ozuxc1——2026-10-080131D0—KR70131D0001키움히어로제2호스팩KOSDAQ1,969원-1원-0.05%1,963원1,972원1,963원9,7831926.4만원6,310,000주124.2억원
cmv5y44iy030h10b5st717j3jfsc-stock-price0132G0:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44it030f10b5y233hnfj1——2026-10-080132G0—KR70132G0007교보20호스팩KOSDAQ1,996원1원0.05%1,996원1,998원1,995원9,6881934만원5,970,000주119.1억원
cmv5y44j6030n10b5o9qs1yylfsc-stock-price013310:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44j1030k10b51qa7ab041
{ "value": "013310", "scheme": "krx_code" }
{
  "value": "013310",
  "scheme": "krx_code"
}
—2026-10-08013310013310KR7013310008아진산업KOSDAQ2,300원-15원-0.65%2,325원2,325원2,275원54,9451.2억원38,806,582주892.5억원
cmv5y44jf030s10b5vd8ymvuxfsc-stock-price013360:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44jb030q10b587s9dhx21
{ "value": "013360", "scheme": "krx_code" }
{
  "value": "013360",
  "scheme": "krx_code"
}
—2026-10-08013360013360KR7013360003일성건설KOSPI1,327원-20원-1.48%1,360원1,375원1,320원139,6071.8억원54,024,880주716.9억원
cmv5y44jo030x10b5vzyvr60lfsc-stock-price0134X0:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44jk030v10b5q5g67rxn1——2026-10-080134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,989원4원0.20%1,985원1,989원1,984원45,9319129.6만원6,740,000주134억원
cmv5y44o9033j10b5j54tvde9fsc-stock-price014440:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44o4033h10b55gitbl9i1
{ "value": "014440", "scheme": "krx_code" }
{
  "value": "014440",
  "scheme": "krx_code"
}
—2026-10-08014440014440KR7014440002영보화학KOSPI4,680원30원0.65%4,645원4,730원4,610원14,7506892만원20,000,000주936억원
cmv5y44oi033p10b5cnmua6cpfsc-stock-price014470:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44od033m10b5m272joxn1
{ "value": "014470", "scheme": "krx_code" }
{
  "value": "014470",
  "scheme": "krx_code"
}
—2026-10-08014470014470KR7014470009부방KOSDAQ1,059원2원0.19%1,084원1,084원1,050원36,2043822.7만원53,666,481주568.3억원
cmv5y44or033u10b53ed38fhkfsc-stock-price014530:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44om033s10b54wpw17kk1
{ "value": "014530", "scheme": "krx_code" }
{
  "value": "014530",
  "scheme": "krx_code"
}
—2026-10-08014530014530KR7014530000극동유화KOSPI3,365원-35원-1.03%3,410원3,425원3,340원80,6972.7억원34,869,420주1173.3억원
cmv5y449e02v910b5emv1vddrfsc-stock-price0117P0:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y449902v610b56xq1maml1——2026-10-080117P0—KR70117P0005피스피스스튜디오KOSDAQ5,560원-10원-0.18%5,570원5,620원5,500원35,3921.9억원14,168,911주787.7억원
cmv5y449n02ve10b5sqk52alnfsc-stock-price011810:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y449j02vc10b52owbtnbo1
{ "value": "011810", "scheme": "krx_code" }
{
  "value": "011810",
  "scheme": "krx_code"
}
—2026-10-08011810011810KR7011810009STXKOSPI3,530원0원0.00%0원0원0원00원31,017,927주1094.9억원
cmv5y449x02vk10b52d5mr1vxfsc-stock-price011930:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y449t02vi10b59xwffqrz1
{ "value": "011930", "scheme": "krx_code" }
{
  "value": "011930",
  "scheme": "krx_code"
}
—2026-10-08011930011930KR7011930005신성이엔지KOSPI19,610원-30원-0.15%19,550원20,650원19,380원346,11869.4억원20,306,182주3982억원
cmv5y44a802vq10b5x5bxt7uxfsc-stock-price012030:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44a302vo10b5emdacwus1
{ "value": "012030", "scheme": "krx_code" }
{
  "value": "012030",
  "scheme": "krx_code"
}
—2026-10-08012030012030KR7012030003DBKOSPI2,290원275원13.65%2,010원2,355원2,010원3,827,44485.1억원201,173,933주4606.8억원
cmv5y44ai02vw10b597kj0cpafsc-stock-price0120G0:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44ad02vt10b5y5hlveiq1——2026-10-080120G0—KR70120G0001삼양바이오팜KOSPI48,150원-1,750원-3.51%49,500원50,100원47,600원38,20118.4억원7,435,870주3580.3억원
cmv5y44as02w110b5twkrqtg4fsc-stock-price012160:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44am02vz10b59ovteg1y1
{ "value": "012160", "scheme": "krx_code" }
{
  "value": "012160",
  "scheme": "krx_code"
}
—2026-10-08012160012160KR7012160008영흥KOSPI2,165원75원3.59%2,090원2,170원2,075원8,0791706.3만원15,620,703주338.1억원
cmv5y44cr02x410b5er7deuiifsc-stock-price012320:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44cn02x210b5yhzs3ztv1
{ "value": "012320", "scheme": "krx_code" }
{
  "value": "012320",
  "scheme": "krx_code"
}
—2026-10-08012320012320KR7012320008경동인베스트KOSPI47,500원-150원-0.31%46,850원47,800원46,200원8,2093.8억원2,365,023주1123.3억원
cmv5y44fp02yp10b5shrrj04zfsc-stock-price012750:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44fk02yo10b5ga0vr1651
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-10-08012750012750KR7012750006에스원KOSPI84,200원400원0.48%82,600원85,100원82,200원60,77051.1억원37,999,178주3.1조원
cmv5y44fy02yv10b5qpakan42fsc-stock-price012790:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44fu02ys10b5c9sh2wf81
{ "value": "012790", "scheme": "krx_code" }
{
  "value": "012790",
  "scheme": "krx_code"
}
—2026-10-08012790012790KR7012790002신일제약KOSDAQ6,510원-20원-0.31%6,530원6,600원6,470원18,6321.2억원11,986,415주780.3억원
cmv5y44ga02z110b58hkcwc5qfsc-stock-price012800:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44g502yy10b5b9e7c6831
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-10-08012800012800KR7012800009대창KOSPI1,140원-10원-0.87%1,162원1,162원1,132원295,3013.3억원91,140,499주1039억원
cmv5y44gi02z710b5yqpaphrzfsc-stock-price012860:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44gf02z410b5uhi41mmq1
{ "value": "012860", "scheme": "krx_code" }
{
  "value": "012860",
  "scheme": "krx_code"
}
—2026-10-08012860012860KR7012860003모베이스전자KOSDAQ2,445원-15원-0.61%2,460원2,520원2,380원566,32813.8억원73,233,457주1790.5억원
cmv5y44gu02zd10b5sfyqy5epfsc-stock-price0129K0:202610082026-10-08dayperiod2026-10-13 09:31:322026-10-13 09:31:32cmv5y44gp02za10b5pvl2f5ne1——2026-10-080129K0—KR70129K0006신한제18호스팩KOSDAQ1,976원-3원-0.15%1,979원1,984원1,973원5,9271173.7만원5,620,000주111억원
cmv5y44o0033e10b52m179c20fsc-stock-price014285:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44nv033c10b5nngmxsea1
{ "value": "014285", "scheme": "krx_code" }
{
  "value": "014285",
  "scheme": "krx_code"
}
—2026-10-08014285014285KR7014281000금강공업우KOSPI5,820원-70원-1.19%5,890원5,890원5,700원314183.2만원589,875주34.3억원
cmv5y44uk037810b5apbynny4fsc-stock-price0155E0:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44uf037610b57ljkr6i41——2026-10-080155E0—KR70155E0001해치텍KOSDAQ11,030원-420원-3.67%11,390원11,630원11,030원136,91215.3억원5,487,150주605.2억원
cmv5y44uu037e10b5ohd2iy98fsc-stock-price0156T0:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44up037b10b5gx0zzsv91——2026-10-080156T0—KR70156T0003에이치엘지노믹스KOSDAQ8,140원-150원-1.81%8,290원8,290원8,080원31,3872.5억원7,782,161주633.4억원
cmv5y44x2038n10b5vvsfojopfsc-stock-price0161M0:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44wx038k10b5fh3pz2ya1——2026-10-080161M0—KR70161M0003네오사피엔스KOSDAQ12,000원-1,210원-9.16%12,930원13,400원11,920원1,679,056214.5억원12,215,845주1465.9억원
cmv5y44xk038y10b59omqaxawfsc-stock-price016360:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44xg038w10b5aflxjqi71
{ "value": "016360", "scheme": "krx_code" }
{
  "value": "016360",
  "scheme": "krx_code"
}
—2026-10-08016360016360KR7016360000삼성증권KOSPI85,700원-3,700원-4.14%89,400원89,600원85,700원384,677332.3억원89,300,000주7.6조원
cmv5y44xt039310b5kqolwx30fsc-stock-price016380:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44xo039110b57nuppqi91
{ "value": "016380", "scheme": "krx_code" }
{
  "value": "016380",
  "scheme": "krx_code"
}
—2026-10-08016380016380KR7016380008KG스틸KOSPI5,510원-90원-1.61%5,650원5,650원5,500원194,10810.7억원100,008,897주5510.4억원
cmv5y44y3039910b5znze5ti7fsc-stock-price016450:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44xy039710b5s4d7861m1
{ "value": "016450", "scheme": "krx_code" }
{
  "value": "016450",
  "scheme": "krx_code"
}
—2026-10-08016450016450KR7016450009한세예스24홀딩스KOSPI4,310원5원0.12%4,325원4,330원4,280원3,4891503만원40,000,000주1724억원
cmv5y44yd039f10b54gdvnb5qfsc-stock-price0164H0:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44y8039d10b508192pyy1——2026-10-080164H0—KR70164H0007한국제16호스팩KOSDAQ1,955원2원0.10%1,953원1,955원1,951원36,3607105.8만원6,750,000주131.9억원
cmv5y44yl039l10b5i4hd1pe2fsc-stock-price016580:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44yh039i10b5b30misal1
{ "value": "016580", "scheme": "krx_code" }
{
  "value": "016580",
  "scheme": "krx_code"
}
—2026-10-08016580016580KR7016580003환인제약KOSPI10,180원0원0.00%10,100원10,190원10,080원13,8471.4억원18,600,070주1893.4억원
cmv5y450b03am10b5d7b59as5fsc-stock-price016710:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y450703ai10b5k5me5xwf1
{ "value": "016710", "scheme": "krx_code" }
{
  "value": "016710",
  "scheme": "krx_code"
}
—2026-10-08016710016710KR7016710006대성홀딩스KOSPI6,870원0원0.00%6,920원6,920원6,860원5,9864113.9만원16,089,459주1105.3억원
cmv5y450v03ay10b5knpns0rpfsc-stock-price016790:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y450r03au10b5xlc5gxyc1
{ "value": "016790", "scheme": "krx_code" }
{
  "value": "016790",
  "scheme": "krx_code"
}
—2026-10-08016790016790KR7016790008현대사료KOSDAQ994원0원0.00%0원0원0원00원188,471,729주1873.4억원
cmv5y453a03cb10b52xptgujxfsc-stock-price017370:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y453503c910b5mtji3fle1
{ "value": "017370", "scheme": "krx_code" }
{
  "value": "017370",
  "scheme": "krx_code"
}
—2026-10-08017370017370KR7017370008우신시스템KOSPI3,605원-70원-1.90%3,675원3,685원3,535원14,3515165.3만원18,314,054주660.2억원
cmv5y44s5035t10b5gdzrlmndfsc-stock-price014940:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44s0035q10b52kmthj3y1
{ "value": "014940", "scheme": "krx_code" }
{
  "value": "014940",
  "scheme": "krx_code"
}
—2026-10-08014940014940KR7014940001오리엔탈정공KOSDAQ4,340원-110원-2.47%4,440원4,440원4,325원114,6044.9억원45,573,661주1977.8억원
cmv5y44sg035z10b55wh4tw6efsc-stock-price014950:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44sc035x10b57extajk11
{ "value": "014950", "scheme": "krx_code" }
{
  "value": "014950",
  "scheme": "krx_code"
}
—2026-10-08014950014950KR7014950000삼익제약KOSDAQ7,750원-350원-4.32%8,080원8,210원7,720원290,92622.9억원10,067,588주780.2억원
cmv5y44sy036b10b507tk2uknfsc-stock-price014990:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44su036910b54lhbp86u1
{ "value": "014990", "scheme": "krx_code" }
{
  "value": "014990",
  "scheme": "krx_code"
}
—2026-10-08014990014990KR7014990006인디에프KOSPI3,915원60원1.56%3,820원3,925원3,745원114,5654.4억원15,022,599주588.1억원
cmv5y44t7036h10b52x37f4tjfsc-stock-price015020:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44t3036e10b5quf1sm1a1
{ "value": "015020", "scheme": "krx_code" }
{
  "value": "015020",
  "scheme": "krx_code"
}
—2026-10-08015020015020KR7015020001이스타코KOSPI928원0원0.00%0원0원0원00원21,425,800주198.8억원
cmv5y44th036m10b5f6o9l7qxfsc-stock-price015230:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44tc036k10b58q4lz4m61
{ "value": "015230", "scheme": "krx_code" }
{
  "value": "015230",
  "scheme": "krx_code"
}
—2026-10-08015230015230KR7015230006대창단조KOSPI6,550원50원0.77%6,510원6,590원6,430원28,9011.8억원27,143,620주1777.9억원
cmv5y44tq036s10b5l8y5zbftfsc-stock-price015260:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44tl036p10b5w9x8jg4s1
{ "value": "015260", "scheme": "krx_code" }
{
  "value": "015260",
  "scheme": "krx_code"
}
—2026-10-08015260015260KR7015260003에이엔피KOSPI249원57원29.69%192원249원185원2,808,2216.6억원47,116,894주117.3억원
cmv5y44u0036x10b5zcqe2vcjfsc-stock-price015360:202610082026-10-08dayperiod2026-10-13 09:31:332026-10-13 09:31:33cmv5y44tv036v10b584yxv5ws1
{ "value": "015360", "scheme": "krx_code" }
{
  "value": "015360",
  "scheme": "krx_code"
}
—2026-10-08015360015360KR7015360001INVENIKOSPI14,570원-40원-0.27%14,610원14,760원14,500원21,5483.1억원26,250,000주3824.6억원
143,562건 중 108,351–108,400← 이전2168 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬