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
cmsia4vlo008j0z7oiqjjkee7fsc-stock-price000970:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vlj008h0z7olpl9c9041
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-08-06000970000970KR7000970004한국주철관KOSPI6,600원0원0.00%6,600원6,600원6,520원7,2104731.6만원22,800,500주1504.8억원
cmsia4vm1008n0z7ounopb6g8fsc-stock-price000990:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vlu008l0z7oqgvejt2m1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-08-06000990000990KR7000990002DB하이텍KOSPI88,600원-1,400원-1.56%88,800원91,900원84,000원619,866540.4억원43,504,588주3.8조원
cmsia4vmb008r0z7o0ix61qjpfsc-stock-price0009K0:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vm6008p0z7oua9ljz7t1——2026-08-060009K0—KR70009K0001에임드바이오KOSDAQ24,700원400원1.65%25,000원25,450원23,400원177,32343.3억원64,671,161주1.5조원
cmsia4vnx009a0z7o55fem27bfsc-stock-price00104K:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vnq00990z7obvfg0c2r1——2026-08-0600104K—KR700104K010CJ4우(전환)KOSPI135,500원7,400원5.78%128,100원135,900원128,100원8,74511.6억원4,226,512주5726.9억원
cmsia4vp3009q0z7o18qvbn93fsc-stock-price001070:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4voz009o0z7oq8ps32121
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-08-06001070001070KR7001070002대한방직KOSPI6,010원-120원-1.96%5,960원6,150원5,890원4,9212952만원5,300,000주318.5억원
cmsia4vpd009u0z7oge3blsjefsc-stock-price001080:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vp9009s0z7owy3kyuzj1
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-08-06001080001080KR7001080001만호제강KOSPI4,035원10원0.25%4,085원4,100원3,970원5,1752073만원41,500,000주1674.5억원
cmsia4vpn009y0z7ofhpsuogyfsc-stock-price0010F0:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vpj009w0z7ouzriuxg21——2026-08-060010F0—KR70010F0005보원케미칼KOSDAQ2,405원60원2.56%2,345원2,450원2,300원64,1301.5억원11,143,601주268억원
cmsia4vpx00a20z7oxndnj6fifsc-stock-price0010V0:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vps00a00z7o3fi0ss2h1——2026-08-060010V0—KR70010V0005제이피아이헬스케어KOSDAQ9,390원190원2.07%9,200원9,420원9,050원13,2531.2억원5,105,400주479.3억원
cmsia4vq600a60z7on973uug6fsc-stock-price001120:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vq200a40z7oove3avnp1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-08-06001120001120KR7001120005LX인터내셔널KOSPI37,400원250원0.67%37,200원37,650원36,500원70,45126.1억원38,760,000주1.4조원
cmsia4vqh00aa0z7oc82tumlvfsc-stock-price001130:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vqd00a80z7oo7fo6dox1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-08-06001130001130KR7001130004대한제분KOSPI11,510원30원0.26%11,480원11,660원11,290원17,4982억원16,900,000주1945.1억원
cmsia4vqr00ae0z7o37fon8i6fsc-stock-price0011A0:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vqn00ac0z7ovgkv5d4f1——2026-08-060011A0—KR70011A0009액스비스KOSDAQ9,050원110원1.23%8,930원9,220원8,710원42,4833.8억원9,333,740주844.7억원
cmsia4vt200b80z7oldwwtxknfsc-stock-price001275:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vsy00b70z7olgiokwb51
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-08-06001275001275KR7001271006부국증권우KOSPI30,100원-250원-0.82%30,700원30,700원30,100원1,4144268.4만원3,000,000주903억원
cmsia4vss00b50z7o69ny7wo0fsc-stock-price001270:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vso00b30z7ocjb5875u1
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-08-06001270001270KR7001270008부국증권KOSPI57,200원2,100원3.81%54,600원57,900원54,600원6,2903.5억원10,369,886주5931.5억원
cmsia4vtd00bc0z7oypoywalqfsc-stock-price001290:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vt900ba0z7o3spnlmep1
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-08-06001290001290KR7001290006상상인증권KOSPI926원213원29.87%775원926원709원1,364,06912.2억원108,337,120주1003.2억원
cmsia4vtp00bf0z7o0z54zq2ifsc-stock-price001340:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vtk00be0z7og0mz2tbs1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-08-06001340001340KR7001340009PKCKOSPI5,140원80원1.58%4,970원5,200원4,950원151,2907.6억원45,028,089주2314.4억원
cmsia4vty00bj0z7oyh4k8wqpfsc-stock-price001360:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vtu00bh0z7ozjq22dtq1
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-08-06001360001360KR7001360007삼성제약KOSPI1,310원1원0.08%1,309원1,334원1,252원299,2453.9억원94,162,079주1233.5억원
cmsia4vu900bn0z7on6vcnkxcfsc-stock-price001380:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vu400bl0z7ofq3jgc0j1
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-08-06001380001380KR7001380005SG글로벌KOSPI1,375원-8원-0.58%1,383원1,405원1,360원27,5943804.7만원22,482,071주309.1억원
cmsia4vuj00br0z7olkn736x8fsc-stock-price001390:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vue00bp0z7o6o38uvlp1
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-08-06001390001390KR7001390004KG케미칼KOSPI4,380원135원3.18%4,240원4,385원4,225원262,60211.2억원67,233,030주2944.8억원
cmsia4vut00bv0z7olmfjwrjdfsc-stock-price0013V0:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vuo00bt0z7oe3h93suj1——2026-08-060013V0—KR70013V0002삼진식품KOSDAQ4,950원35원0.71%4,915원4,960원4,810원12,1395941.8만원9,918,656주490.9억원
cmsia4vv300bz0z7odl22vct0fsc-stock-price001420:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vuy00bx0z7okswxkg4l1
{ "value": "001420", "scheme": "krx_code" }
{
  "value": "001420",
  "scheme": "krx_code"
}
—2026-08-06001420001420KR7001420009태원물산KOSPI2,600원-135원-4.94%2,650원2,735원2,580원24,0606326.6만원7,600,000주197.6억원
cmsia4vvc00c30z7ovfg8syzffsc-stock-price001430:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vv900c10z7ov01waglk1
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-08-06001430001430KR7001430008세아베스틸지주KOSPI40,050원-750원-1.84%40,200원41,000원38,850원101,96840.6억원35,862,119주1.4조원
cmsia4vvn00c70z7owlxph9lsfsc-stock-price001440:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vvj00c50z7o6q1e8uh51
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-08-06001440001440KR7001440007대한전선KOSPI27,400원-1,050원-3.69%28,100원28,500원26,600원1,958,864537.5억원195,992,596주5.3조원
cmsia4vvx00cb0z7oji7k5el2fsc-stock-price001450:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vvt00c90z7ov92l9qxf1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-08-06001450001450KR7001450006현대해상KOSPI38,650원1,950원5.31%37,000원38,650원36,800원303,550114.9억원85,248,250주3.2조원
cmsia4vwb00cg0z7ofjym33okfsc-stock-price001460:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vw500ce0z7okiu22zka1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-08-06001460001460KR7001460005BYCKOSPI38,450원3,150원8.92%36,500원39,100원36,000원11,8314.4억원6,246,150주2401.6억원
cmsia4vwl00ck0z7o2a27j7bffsc-stock-price001465:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vwg00ci0z7owomsrq081
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-08-06001465001465KR7001461003BYC우KOSPI25,400원1,450원6.05%24,400원26,450원24,400원1,9665000.6만원2,153,850주547억원
cmsia4vwt00cn0z7owg7zjucrfsc-stock-price001470:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vwq00cm0z7oe39c0sol1
{ "value": "001470", "scheme": "krx_code" }
{
  "value": "001470",
  "scheme": "krx_code"
}
—2026-08-06001470001470KR7001470004삼부토건KOSPI347원0원0.00%0원0원0원00원229,681,824주796.9억원
cmsia4vx300cr0z7ogctocf4kfsc-stock-price001500:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vwy00cp0z7ofczirsc51
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-08-06001500001500KR7001500008현대차증권KOSPI7,980원90원1.14%7,750원8,000원7,750원109,6358.6억원61,833,044주4934.2억원
cmsia4vxd00cv0z7o7cz362alfsc-stock-price001510:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vx800ct0z7o5lu742m81
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-08-06001510001510KR7001510007SK증권KOSPI2,225원-5원-0.22%2,200원2,305원2,160원2,553,26256.6억원231,295,085주5146.3억원
cmsia4vxn00cz0z7ouvdygvjtfsc-stock-price001515:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vxi00cx0z7o9w10a0ih1
{ "value": "001515", "scheme": "krx_code" }
{
  "value": "001515",
  "scheme": "krx_code"
}
—2026-08-06001515001515KR7001511005SK증권우KOSPI4,020원20원0.50%4,070원4,070원3,805원4,4911805.4만원1,956,257주78.6억원
cmsia4vxy00d30z7oac4bfrhcfsc-stock-price001520:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vxv00d20z7o9dvi8gmr1
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-08-06001520001520KR7001520006동양KOSPI1,092원0원0.00%1,092원1,113원1,072원162,0981.7억원107,122,032주1169.7억원
cmsia4vya00d70z7o2n21s8yhfsc-stock-price001525:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vy600d50z7onv65on5j1
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-08-06001525001525KR7001521004동양우KOSPI9,100원300원3.41%9,100원9,100원9,000원109만원262,615주23.8억원
cmsia4vyk00db0z7odnhuelbrfsc-stock-price001527:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vyg00d90z7ochp40yag1
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-08-06001527001527KR7001522002동양2우BKOSPI6,880원40원0.58%6,770원6,880원6,620원3,3392249.8만원205,705주14.1억원
cmsia4vyy00dg0z7o4oyahxx2fsc-stock-price001530:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vys00de0z7oo1n9k6op1
{ "value": "001530", "scheme": "krx_code" }
{
  "value": "001530",
  "scheme": "krx_code"
}
—2026-08-06001530001530KR7001530005DI동일KOSPI24,250원-100원-0.41%23,800원24,600원23,800원8,6242억원20,715,621주5023.5억원
cmsia4vz800dk0z7ojjesbayifsc-stock-price001540:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vz300di0z7ohsjtd0a01
{ "value": "001540", "scheme": "krx_code" }
{
  "value": "001540",
  "scheme": "krx_code"
}
—2026-08-06001540001540KR7001540004안국약품KOSDAQ12,560원1,540원13.97%11,050원12,810원11,010원413,92750.3억원13,042,420주1638.1억원
cmsia4vzi00do0z7ov0y1jd5mfsc-stock-price001550:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vze00dm0z7or0l8wdi91
{ "value": "001550", "scheme": "krx_code" }
{
  "value": "001550",
  "scheme": "krx_code"
}
—2026-08-06001550001550KR7001550003조비KOSPI9,800원-40원-0.41%9,840원9,910원9,700원7,2017034.7만원5,192,239주508.8억원
cmsia4vzr00ds0z7oxjmo8qydfsc-stock-price001560:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vzn00dq0z7osvssj6bq1
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-08-06001560001560KR7001560002제일연마KOSPI8,540원60원0.71%8,560원8,570원8,480원306260.8만원7,600,000주649억원
cmsia4w0200dw0z7ofchta6z4fsc-stock-price001570:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4vzy00du0z7o1611515f1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-08-06001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cmsia4w0d00e00z7okkdn14y0fsc-stock-price0015G0:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4w0800dy0z7o35hqwb4a1——2026-08-060015G0—KR70015G0009그린광학KOSDAQ15,410원-90원-0.58%15,490원15,990원14,720원71,34010.8억원11,702,541주1803.3억원
cmsia4w0n00e40z7o29jssn44fsc-stock-price0015N0:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4w0j00e20z7oezxdf9yc1——2026-08-060015N0—KR70015N0000아로마티카KOSDAQ8,950원2,060원29.90%7,000원8,950원6,890원3,675,102305.4억원12,576,922주1125.6억원
cmsia4w0y00e80z7oj1z44cbkfsc-stock-price0015S0:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4w0t00e60z7ovayxbmaw1——2026-08-060015S0—KR70015S0005페스카로KOSDAQ6,500원50원0.78%6,630원6,630원6,340원21,1471.3억원9,866,730주641.3억원
cmsia4w1800ec0z7oa9xlrw4wfsc-stock-price001620:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4w1300ea0z7ovgx3pm6i1
{ "value": "001620", "scheme": "krx_code" }
{
  "value": "001620",
  "scheme": "krx_code"
}
—2026-08-06001620001620KR7001620004케이비아이동국실업KOSPI2,150원15원0.70%2,135원2,155원2,100원8,0801717.6만원22,258,606주478.5억원
cmsia4w1i00eg0z7o31swp9ikfsc-stock-price001630:202608062026-08-06dayperiod2026-08-07 10:42:102026-08-07 10:42:10cmsia4w1e00ee0z7ok020064e1
{ "value": "001630", "scheme": "krx_code" }
{
  "value": "001630",
  "scheme": "krx_code"
}
—2026-08-06001630001630KR7001630003종근당홀딩스KOSPI39,700원450원1.15%39,250원40,250원39,100원5,3672.1억원5,009,861주1988.9억원
cmsia4w1w00el0z7oyuxngwhrfsc-stock-price001680:202608062026-08-06dayperiod2026-08-07 10:42:112026-08-07 10:42:11cmsia4w1q00ei0z7oqkmokp5a1
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-08-06001680001680KR7001680008대상KOSPI18,260원550원3.11%17,720원18,290원17,720원91,27616.5억원34,648,025주6326.7억원
cmsia4w2600eo0z7om2c488d7fsc-stock-price001685:202608062026-08-06dayperiod2026-08-07 10:42:112026-08-07 10:42:11cmsia4w2100em0z7oxex94hvu1
{ "value": "001685", "scheme": "krx_code" }
{
  "value": "001685",
  "scheme": "krx_code"
}
—2026-08-06001685001685KR7001681006대상우KOSPI14,350원100원0.70%14,390원14,390원14,240원543778.4만원1,370,223주196.6억원
cmsia4w2g00es0z7o980gldbkfsc-stock-price001720:202608062026-08-06dayperiod2026-08-07 10:42:112026-08-07 10:42:11cmsia4w2b00eq0z7orbjxre711
{ "value": "001720", "scheme": "krx_code" }
{
  "value": "001720",
  "scheme": "krx_code"
}
—2026-08-06001720001720KR7001720002신영증권KOSPI153,000원5,900원4.01%145,700원154,000원145,600원14,33321.6억원16,440,000주2.5조원
cmsia4w2q00ew0z7ozi7fhkn2fsc-stock-price001740:202608062026-08-06dayperiod2026-08-07 10:42:112026-08-07 10:42:11cmsia4w2l00eu0z7oaw0g153d1
{ "value": "001740", "scheme": "krx_code" }
{
  "value": "001740",
  "scheme": "krx_code"
}
—2026-08-06001740001740KR7001740000SK네트웍스KOSPI7,730원-170원-2.15%7,800원8,040원7,540원832,84564.6억원200,593,889주1.5조원
cmsia4w3000f00z7o26pcp4flfsc-stock-price001750:202608062026-08-06dayperiod2026-08-07 10:42:112026-08-07 10:42:11cmsia4w2v00ey0z7oqdv7u46b1
{ "value": "001750", "scheme": "krx_code" }
{
  "value": "001750",
  "scheme": "krx_code"
}
—2026-08-06001750001750KR7001750009한양증권KOSPI19,680원-20원-0.10%19,670원20,000원19,300원5,4441억원15,109,486주2973.5억원
cmsia4w3b00f40z7ogyhu08drfsc-stock-price001755:202608062026-08-06dayperiod2026-08-07 10:42:112026-08-07 10:42:11cmsia4w3600f20z7o0d82fq7l1
{ "value": "001755", "scheme": "krx_code" }
{
  "value": "001755",
  "scheme": "krx_code"
}
—2026-08-06001755001755KR7001751007한양증권우KOSPI19,860원-90원-0.45%19,770원19,940원19,360원9721892.8만원472,870주93.9억원
cmsia4w3l00f80z7olh53at8hfsc-stock-price001770:202608062026-08-06dayperiod2026-08-07 10:42:112026-08-07 10:42:11cmsia4w3g00f60z7oad4kcglj1
{ "value": "001770", "scheme": "krx_code" }
{
  "value": "001770",
  "scheme": "krx_code"
}
—2026-08-06001770001770KR7001770007SHDKOSPI6,930원-20원-0.29%6,950원7,100원6,460원15,0971억원1,214,878주84.1억원
cmsia4w3v00fc0z7omlfjozoefsc-stock-price001780:202608062026-08-06dayperiod2026-08-07 10:42:112026-08-07 10:42:11cmsia4w3q00fa0z7ojlws4k381
{ "value": "001780", "scheme": "krx_code" }
{
  "value": "001780",
  "scheme": "krx_code"
}
—2026-08-06001780001780KR7001780006알루코KOSPI1,720원-12원-0.69%1,744원1,770원1,700원260,7244.4억원96,830,132주1665.4억원
155,061건 중 14,451–14,500← 이전290 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬