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
cms3idis30au50z96888jvhlyfsc-stock-price900260:202607242026-07-24dayperiod2026-07-28 02:36:172026-07-28 02:36:18cms3idirv0au40z961qhsrtt51
{ "value": "900260", "scheme": "krx_code" }
{
  "value": "900260",
  "scheme": "krx_code"
}
—2026-07-24900260900260HK0000295359로스웰KOSDAQ1,634원33원2.06%1,577원1,689원1,577원7,5851233.6만원46,029,706주752.1억원
cms3idirl0au30z96fodu5scxfsc-stock-price900270:202607242026-07-24dayperiod2026-07-28 02:36:172026-07-28 02:36:17cms3idirf0au20z9615oeiete1
{ "value": "900270", "scheme": "krx_code" }
{
  "value": "900270",
  "scheme": "krx_code"
}
—2026-07-24900270900270HK0000214814헝셩그룹KOSDAQ420원0원0.00%0원0원0원00원25,561,441주107.3억원
cms3idir70au10z96cjb5sfyxfsc-stock-price900110:202607242026-07-24dayperiod2026-07-28 02:36:172026-07-28 02:36:17cms3idiqu0au00z96ly43rla61
{ "value": "900110", "scheme": "krx_code" }
{
  "value": "900110",
  "scheme": "krx_code"
}
—2026-07-24900110900110HK0000057197딥커머스KOSDAQ1,111원-10원-0.89%1,124원1,128원1,083원35,9453943.4만원12,291,581주136.5억원
cms3ie9bk0fdp0z9686xlym7qfsc-stock-price095340:202607242026-07-24dayperiod2026-07-28 02:36:522026-07-28 02:36:52cms3ie9bb0fdn0z967kgtqz4k1
{ "value": "095340", "scheme": "krx_code" }
{
  "value": "095340",
  "scheme": "krx_code"
}
—2026-07-24095340095340KR7095340006ISCKOSDAQ134,600원-12,600원-8.56%144,300원145,500원133,000원128,787176.3억원21,197,058주2.8조원
cms3idjkf0ayd0z968o09w3bsfsc-stock-price001060:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjk90ayc0z96s9461cof1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-07-24001060001060KR7001060003JW중외제약KOSPI24,150원50원0.21%24,050원24,850원23,775원40,9709.9억원23,285,930주5623.5억원
cms3idjkr0ayf0z96rqwff9rkfsc-stock-price001065:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjkl0aye0z96akjkuq121
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-07-24001065001065KR7001061001JW중외제약우KOSPI20,950원150원0.72%20,500원20,950원20,500원87181.5만원341,951주71.6억원
cms3idjl30ayh0z96jmqg34ocfsc-stock-price001067:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjky0ayg0z96f8vgttib1
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-07-24001067001067KR7001062009JW중외제약2우BKOSPI43,500원1,800원4.32%41,450원43,500원41,050원73314.2만원209,973주91.3억원
cms3idjle0ayj0z96ofzja0lcfsc-stock-price001070:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjla0ayi0z96dqpk8upv1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-07-24001070001070KR7001070002대한방직KOSPI6,310원20원0.32%6,300원6,370원6,060원23,7721.4억원5,300,000주334.4억원
cms3idjlq0ayl0z96wic6ls2lfsc-stock-price001080:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjlm0ayk0z96jwjhrntb1
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-07-24001080001080KR7001080001만호제강KOSPI4,025원10원0.25%4,015원4,145원3,940원12,1524854.9만원41,500,000주1670.3억원
cms3idjm50ayn0z96tlrpve1ufsc-stock-price0010F0:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjly0aym0z96gi3kzku71——2026-07-240010F0—KR70010F0005보원케미칼KOSDAQ2,190원-85원-3.74%2,235원2,270원2,120원48,2081억원11,143,601주244억원
cms3idjmj0ayp0z9609u0moprfsc-stock-price0010V0:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjmd0ayo0z96q0su1hvu1——2026-07-240010V0—KR70010V0005제이피아이헬스케어KOSDAQ8,460원-10원-0.12%8,610원8,610원8,320원13,1011.1억원5,105,400주431.9억원
cms3idjmy0ayr0z960q0lz97sfsc-stock-price001120:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjmr0ayq0z96w66hc2ck1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-07-24001120001120KR7001120005LX인터내셔널KOSPI39,300원-400원-1.01%39,150원40,550원39,050원100,97639.9억원38,760,000주1.5조원
cms3idjnb0ayt0z966zjzux64fsc-stock-price001130:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjn60ays0z96hnr29z041
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-07-24001130001130KR7001130004대한제분KOSPI11,190원-60원-0.53%11,250원11,500원10,710원27,4193억원16,900,000주1891.1억원
cms3idjnn0ayv0z965v9lzchmfsc-stock-price0011A0:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjnh0ayu0z963m457dqy1——2026-07-240011A0—KR70011A0009액스비스KOSDAQ8,900원-840원-8.62%9,750원9,750원8,890원46,2904.2억원9,333,740주830.7억원
cms3idjnz0ayx0z96sxjfm5imfsc-stock-price0011T0:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjnt0ayw0z96vgo0774w1——2026-07-240011T0—KR70011T0008채비KOSDAQ4,875원-505원-9.39%5,290원5,290원4,870원210,23810.5억원46,949,591주2288.7억원
cms3idjoa0ayz0z960ixlbmjefsc-stock-price001200:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjo50ayy0z96h507zv4n1
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-07-24001200001200KR7001200005유진투자증권KOSPI4,200원-105원-2.44%4,250원4,285원4,165원289,68312.2억원96,866,418주4068.3억원
cms3idjom0az10z96vyd28su5fsc-stock-price001210:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjoh0az00z96kyp9t66p1
{ "value": "001210", "scheme": "krx_code" }
{
  "value": "001210",
  "scheme": "krx_code"
}
—2026-07-24001210001210KR7001210004금호전기KOSPI894원0원0.00%0원0원0원00원61,880,083주553.2억원
cms3idjox0az30z96b10vllylfsc-stock-price001230:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjot0az20z96h2y99tn11
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-07-24001230001230KR7001230002동국홀딩스KOSPI1,756원35원2.03%1,705원1,870원1,692원637,25611.2억원155,507,715주2730.7억원
cms3idjp90az50z9640c894urfsc-stock-price001250:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjp50az40z96mrt6c3zu1
{ "value": "001250", "scheme": "krx_code" }
{
  "value": "001250",
  "scheme": "krx_code"
}
—2026-07-24001250001250KR7001250000GS글로벌KOSPI2,900원0원0.00%2,860원3,105원2,850원1,603,47847.4억원82,533,764주2393.4억원
cms3idjpm0az70z967q0ea9x5fsc-stock-price001260:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjpg0az60z96dnh71n0j1
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-07-24001260001260KR7001260009남광토건KOSPI7,300원-260원-3.44%7,560원7,620원7,260원62,6944.6억원9,832,572주717.7억원
cms3idjpx0az90z96lsbsryvdfsc-stock-price001270:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjps0az80z9673u20f6l1
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-07-24001270001270KR7001270008부국증권KOSPI53,200원-1,400원-2.56%54,200원55,200원53,100원5,3262.8억원10,369,886주5516.7억원
cms3idjq80azb0z96dhwobpmgfsc-stock-price001275:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjq40aza0z96e5ltnnn61
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-07-24001275001275KR7001271006부국증권우KOSPI30,350원0원0.00%30,450원30,450원30,300원5701728.1만원3,000,000주910.5억원
cms3idjql0azd0z96rhiizas5fsc-stock-price001290:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjqh0azc0z964tvz7nq01
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-07-24001290001290KR7001290006상상인증권KOSPI714원-27원-3.64%755원755원710원87,0726342.1만원108,337,120주773.5억원
cms3idjqx0azf0z96c8tthdq3fsc-stock-price001340:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjqs0aze0z96k1bh3k7n1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-07-24001340001340KR7001340009PKCKOSPI4,905원-225원-4.39%5,130원5,130원4,860원209,73110.3억원45,028,089주2208.6억원
cms3idjr90azh0z96bski27cbfsc-stock-price001360:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjr40azg0z96w84sx2pb1
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-07-24001360001360KR7001360007삼성제약KOSPI1,274원-40원-3.04%1,320원1,331원1,265원236,6423억원94,162,079주1199.6억원
cms3idjrk0azj0z96uz9gsek5fsc-stock-price001380:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjrg0azi0z96fakm77gg1
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-07-24001380001380KR7001380005SG글로벌KOSPI1,378원-9원-0.65%1,387원1,394원1,368원18,0192489.1만원22,482,071주309.8억원
cms3idjrx0azl0z96k1b3zqrtfsc-stock-price001390:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjrs0azk0z96ec2a8ydg1
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-07-24001390001390KR7001390004KG케미칼KOSPI4,100원-115원-2.73%4,185원4,250원4,100원139,7705.8억원67,233,030주2756.5억원
cms3idjs80azn0z96yj710e48fsc-stock-price0013V0:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjs30azm0z96vko70ep01——2026-07-240013V0—KR70013V0002삼진식품KOSDAQ4,965원5원0.10%4,950원5,070원4,870원16,3588115만원9,918,656주492.4억원
cms3idjsk0azp0z963jzp8rmwfsc-stock-price001420:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjse0azo0z96ii18fzxq1
{ "value": "001420", "scheme": "krx_code" }
{
  "value": "001420",
  "scheme": "krx_code"
}
—2026-07-24001420001420KR7001420009태원물산KOSPI2,910원5원0.17%2,905원2,955원2,735원24,4176851.1만원7,600,000주221.1억원
cms3idjsw0azr0z96rx23fmo4fsc-stock-price001430:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjsq0azq0z96hqjby8du1
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-07-24001430001430KR7001430008세아베스틸지주KOSPI35,100원-1,550원-4.23%35,600원36,800원34,750원82,36829.3억원35,862,119주1.2조원
cms3idjt80azt0z96mxghkyjefsc-stock-price001440:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjt20azs0z966bckc7s21
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-07-24001440001440KR7001440007대한전선KOSPI28,100원-2,900원-9.35%30,150원30,300원27,800원2,137,304614.5억원195,992,596주5.5조원
cms3idjtn0azv0z96kayiol85fsc-stock-price001450:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjte0azu0z96t8nw7knb1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-07-24001450001450KR7001450006현대해상KOSPI40,350원1,750원4.53%38,100원41,900원38,100원652,182264.6억원85,248,250주3.4조원
cms3idjty0azy0z96l3jh76j0fsc-stock-price001460:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjtt0azw0z965x7jfeeo1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-07-24001460001460KR7001460005BYCKOSPI32,700원-150원-0.46%32,300원33,650원32,050원1,7025526.9만원6,246,150주2042.4억원
cms3idjum0b020z96umstlewqfsc-stock-price001465:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjua0b000z96gsvyg4f51
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-07-24001465001465KR7001461003BYC우KOSPI23,400원50원0.21%23,500원23,500원22,900원181417.1만원2,153,850주504억원
cms3idjv80b060z96wtdl6z3bfsc-stock-price001470:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjuy0b040z96i8evc9r01
{ "value": "001470", "scheme": "krx_code" }
{
  "value": "001470",
  "scheme": "krx_code"
}
—2026-07-24001470001470KR7001470004삼부토건KOSPI347원0원0.00%0원0원0원00원229,681,824주796.9억원
cms3idjw10b090z96lgjtsp2nfsc-stock-price001500:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjvn0b080z96siludemn1
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-07-24001500001500KR7001500008현대차증권KOSPI7,930원-170원-2.10%8,000원8,150원7,870원109,6078.7억원61,833,044주4903.3억원
cms3idjwo0b0e0z96aofs1bp4fsc-stock-price001510:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjwd0b0c0z96ua9epvys1
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-07-24001510001510KR7001510007SK증권KOSPI2,120원-130원-5.78%2,210원2,230원2,120원1,734,84837.5억원231,295,085주4903.4억원
cms3idjxd0b0i0z96feids09zfsc-stock-price001515:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjx10b0g0z96yt8fg2zf1
{ "value": "001515", "scheme": "krx_code" }
{
  "value": "001515",
  "scheme": "krx_code"
}
—2026-07-24001515001515KR7001511005SK증권우KOSPI4,010원-110원-2.67%4,005원4,030원4,000원2,5671028.9만원1,956,257주78.4억원
cms3idjy00b0m0z96hrgpgg0ifsc-stock-price001520:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjxq0b0k0z9622kmd1s81
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-07-24001520001520KR7001520006동양KOSPI1,116원-18원-1.59%1,116원1,139원1,091원409,9104.5억원107,122,032주1195.4억원
cms3idjyn0b0q0z96q8ad72gdfsc-stock-price001525:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjyc0b0o0z9680ssaqcx1
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-07-24001525001525KR7001521004동양우KOSPI8,670원460원5.60%8,170원8,690원8,000원173144.4만원262,615주22.7억원
cms3idjzd0b0u0z960br4oyf4fsc-stock-price001527:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjz10b0s0z96ndhhj6sx1
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-07-24001527001527KR7001522002동양2우BKOSPI7,600원-550원-6.75%7,910원8,220원7,310원2,0191562.8만원205,705주15.6억원
cms3idk000b0y0z967oudhg47fsc-stock-price001530:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjzq0b0w0z96g4az7phd1
{ "value": "001530", "scheme": "krx_code" }
{
  "value": "001530",
  "scheme": "krx_code"
}
—2026-07-24001530001530KR7001530005DI동일KOSPI24,100원-200원-0.82%24,200원24,800원23,500원31,4237.6억원20,715,621주4992.4억원
cms3idk0r0b110z96bm17blf0fsc-stock-price001540:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idk0e0b100z9696rwve6h1
{ "value": "001540", "scheme": "krx_code" }
{
  "value": "001540",
  "scheme": "krx_code"
}
—2026-07-24001540001540KR7001540004안국약품KOSDAQ11,480원-250원-2.13%11,780원11,810원11,410원42,9774.9억원13,042,420주1497.2억원
cms3idk1e0b160z96a98uayogfsc-stock-price001550:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idk150b140z96bul4ielq1
{ "value": "001550", "scheme": "krx_code" }
{
  "value": "001550",
  "scheme": "krx_code"
}
—2026-07-24001550001550KR7001550003조비KOSPI10,340원-330원-3.09%10,700원11,070원10,310원43,2874.6억원5,192,239주536.8억원
cms3idk210b1a0z96vkma2mzsfsc-stock-price001560:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idk1r0b180z96eblxc7se1
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-07-24001560001560KR7001560002제일연마KOSPI8,470원-30원-0.35%8,660원8,660원8,430원1,152979.3만원7,600,000주643.7억원
cms3idk2p0b1e0z96g48ag9u2fsc-stock-price001570:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idk2e0b1c0z966h6h8uie1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-07-24001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cms3idk3f0b1i0z96ahbqfu3hfsc-stock-price0015G0:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idk320b1g0z96hyt12u5s1——2026-07-240015G0—KR70015G0009그린광학KOSDAQ15,080원-1,010원-6.28%15,730원15,830원14,860원64,2109.7억원11,702,541주1764.7억원
cms3idk410b1m0z96ubayjt2kfsc-stock-price0015N0:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idk3q0b1k0z962u6l3kro1——2026-07-240015N0—KR70015N0000아로마티카KOSDAQ5,010원-240원-4.57%5,240원5,260원4,985원93,4514.7억원12,576,922주630.1억원
cms3idk4o0b1q0z9646lfakg7fsc-stock-price0015S0:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idk4d0b1o0z968m9ixo3g1——2026-07-240015S0—KR70015S0005페스카로KOSDAQ6,750원-360원-5.06%7,060원7,230원6,710원12,3718449.7만원9,866,730주666억원
cms3idk5d0b1u0z96rwduatkafsc-stock-price001620:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idk500b1s0z96e517urwb1
{ "value": "001620", "scheme": "krx_code" }
{
  "value": "001620",
  "scheme": "krx_code"
}
—2026-07-24001620001620KR7001620004케이비아이동국실업KOSPI2,120원-20원-0.93%2,120원2,140원2,105원8,7821865.7만원22,258,606주471.8억원
152,185건 중 4,001–4,050← 이전81 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬