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
cms8o387y02wa0z4z1m3olgvlfsc-stock-price001525:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o387t02w80z4zgeahi71l1
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-07-30001525001525KR7001521004동양우KOSPI8,810원0원0.00%8,810원9,000원8,370원416354.5만원262,615주23.1억원
cms8o387l02w50z4zt7v8hdy1fsc-stock-price001520:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o387g02w30z4zr7dukid31
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-07-30001520001520KR7001520006동양KOSPI1,030원40원4.04%970원1,031원970원210,9442.1억원107,122,032주1103.3억원
cms8o387b02w10z4za7vzbz4qfsc-stock-price001515:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o387602vz0z4zp62t1yyh1
{ "value": "001515", "scheme": "krx_code" }
{
  "value": "001515",
  "scheme": "krx_code"
}
—2026-07-30001515001515KR7001511005SK증권우KOSPI3,400원-50원-1.45%3,450원3,550원3,305원9,0023115.7만원1,956,257주66.5억원
cms8o387102vx0z4znzqnxl2vfsc-stock-price001510:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o386w02vv0z4zq5g9k6g71
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-07-30001510001510KR7001510007SK증권KOSPI1,765원-55원-3.02%1,713원1,881원1,713원2,589,48446.9억원231,295,085주4082.3억원
cms8o386r02vt0z4zbozhkaj5fsc-stock-price001500:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o386i02vs0z4z87i605vi1
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-07-30001500001500KR7001500008현대차증권KOSPI6,980원80원1.16%6,560원7,280원6,560원172,25211.9억원61,833,044주4315.9억원
cms8o386302vp0z4zrgpnnsm7fsc-stock-price001470:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o385u02vn0z4zbm0ctj8d1
{ "value": "001470", "scheme": "krx_code" }
{
  "value": "001470",
  "scheme": "krx_code"
}
—2026-07-30001470001470KR7001470004삼부토건KOSPI347원0원0.00%0원0원0원00원229,681,824주796.9억원
cms8o385l02vl0z4zo32ox6rwfsc-stock-price001465:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o385e02vj0z4z8bd6fda01
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-07-30001465001465KR7001461003BYC우KOSPI21,550원150원0.70%21,500원21,750원21,250원180386.3만원2,153,850주464.1억원
cms8o384u02vc0z4zukie1f2yfsc-stock-price001450:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o384p02va0z4z0m6gl5hz1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-07-30001450001450KR7001450006현대해상KOSPI38,750원1,850원5.01%36,950원40,200원36,650원844,612328억원85,248,250주3.3조원
cms8o384k02v80z4z2mz0uhbrfsc-stock-price001440:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o384f02v60z4z8biz27fd1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-07-30001440001440KR7001440007대한전선KOSPI20,800원-1,400원-6.31%21,450원22,450원20,550원2,930,842626.2억원195,992,596주4조원
cms8o384902v40z4zr2pg4kjgfsc-stock-price001430:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o384402v20z4zam5iir841
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-07-30001430001430KR7001430008세아베스틸지주KOSPI31,900원850원2.74%28,800원33,500원28,800원228,45573.6억원35,862,119주1.1조원
cms8o383z02v00z4zn78ogr9hfsc-stock-price001420:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o383u02uy0z4zcvi1j9rb1
{ "value": "001420", "scheme": "krx_code" }
{
  "value": "001420",
  "scheme": "krx_code"
}
—2026-07-30001420001420KR7001420009태원물산KOSPI2,385원-35원-1.45%2,580원2,580원2,230원72,6271.6억원7,600,000주181.2억원
cms8o383p02uw0z4zeu93tf9sfsc-stock-price0013V0:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o383j02uu0z4zu3z7hvmr1——2026-07-300013V0—KR70013V0002삼진식품KOSDAQ4,330원15원0.35%3,965원4,500원3,965원56,8022.4억원9,918,656주429.4억원
cms8o383e02us0z4zdogao7mwfsc-stock-price001390:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o383802uq0z4zjlpjsm6c1
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-07-30001390001390KR7001390004KG케미칼KOSPI3,970원145원3.79%3,705원4,035원3,705원296,35011.6억원67,233,030주2669.1억원
cms8o383102un0z4zmcnb72khfsc-stock-price001380:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o382w02ul0z4zioludosg1
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-07-30001380001380KR7001380005SG글로벌KOSPI1,244원19원1.55%1,192원1,270원1,190원22,3752749.8만원22,482,071주279.6억원
cms8o382s02uj0z4zvzhcoynyfsc-stock-price001360:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o382m02uh0z4zsnrgg98h1
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-07-30001360001360KR7001360007삼성제약KOSPI1,180원-5원-0.42%1,140원1,227원1,140원338,8064억원94,162,079주1111.1억원
cms8o382h02uf0z4zej5vdaylfsc-stock-price001340:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o382c02ud0z4zn05nusly1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-07-30001340001340KR7001340009PKCKOSPI4,235원-75원-1.74%4,075원4,420원4,075원198,1718.5억원45,028,089주1906.9억원
cms8o382702ub0z4z7phkei20fsc-stock-price001290:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o381y02ua0z4z7vp41f7x1
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-07-30001290001290KR7001290006상상인증권KOSPI610원23원3.92%587원627원587원289,8591.7억원108,337,120주660.8억원
cms8o381r02u70z4zsb4b1tjtfsc-stock-price001275:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o381m02u50z4z7v4aw5lk1
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-07-30001275001275KR7001271006부국증권우KOSPI29,600원0원0.00%29,650원29,900원29,600원2,0656142.9만원3,000,000주888억원
cms8o381h02u30z4zxkzxf0ecfsc-stock-price001270:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o381c02u10z4z95usl86n1
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-07-30001270001270KR7001270008부국증권KOSPI48,450원900원1.89%44,800원50,700원44,800원6,1842.9억원10,369,886주5024.2억원
cms8o381702tz0z4z1i6h1cu0fsc-stock-price001260:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o381202tx0z4zgfs01ck21
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-07-30001260001260KR7001260009남광토건KOSPI6,890원280원4.24%6,610원7,850원6,610원473,26334.4억원9,832,572주677.4억원
cms8o380w02tv0z4zw5ml7sy0fsc-stock-price001250:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o380r02tt0z4z49qreeab1
{ "value": "001250", "scheme": "krx_code" }
{
  "value": "001250",
  "scheme": "krx_code"
}
—2026-07-30001250001250KR7001250000GS글로벌KOSPI2,415원50원2.11%2,255원2,515원2,255원818,57419.9억원82,533,764주1993.1억원
cms8o380m02tr0z4zpuqs0efwfsc-stock-price001230:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o380h02tp0z4zw52tu9an1
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-07-30001230001230KR7001230002동국홀딩스KOSPI1,669원25원1.52%1,602원1,697원1,602원277,2304.6억원155,507,715주2595.4억원
cms8o380b02tn0z4zc3db8o60fsc-stock-price001210:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o380702tl0z4z770bm3911
{ "value": "001210", "scheme": "krx_code" }
{
  "value": "001210",
  "scheme": "krx_code"
}
—2026-07-30001210001210KR7001210004금호전기KOSPI894원0원0.00%0원0원0원00원61,880,083주553.2억원
cms8o380102tj0z4zd78uz6itfsc-stock-price001200:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o37zx02th0z4zy9yeihgy1
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-07-30001200001200KR7001200005유진투자증권KOSPI3,720원15원0.40%3,395원3,930원3,395원1,215,69545억원96,866,418주3603.4억원
cms8o37zg02tb0z4z8f26xqjrfsc-stock-price0011A0:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o37z502t90z4z5taws17t1——2026-07-300011A0—KR70011A0009액스비스KOSDAQ7,030원-210원-2.90%6,890원7,640원6,890원57,3494.1억원9,333,740주656.1억원
cms8o37y902t30z4zhgsy4qlbfsc-stock-price001120:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37y102t00z4ztrzx0oeb1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-07-30001120001120KR7001120005LX인터내셔널KOSPI35,700원500원1.42%34,500원37,200원34,500원85,83231.2억원38,760,000주1.3조원
cms8o37xm02su0z4z4n7mfc9wfsc-stock-price0010F0:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37xh02st0z4z92wbkz8q1——2026-07-300010F0—KR70010F0005보원케미칼KOSDAQ1,865원-81원-4.16%1,833원1,980원1,830원58,5961.1억원11,143,601주207.8억원
cms8o37wh02sf0z4zvfribdhqfsc-stock-price001065:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37wc02sc0z4z4trrsms51
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-07-30001065001065KR7001061001JW중외제약우KOSPI21,500원550원2.63%20,950원21,500원20,950원48.5만원341,951주73.5억원
cms8o37zs02tf0z4zh32ymyvnfsc-stock-price0011T0:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o37zm02td0z4znxvh9zc21——2026-07-300011T0—KR70011T0008채비KOSDAQ3,620원-110원-2.95%3,625원3,960원3,620원316,20511.8억원46,949,591주1699.5억원
cms8o37yv02t60z4z1ovv0rjrfsc-stock-price001130:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:06cms8o37yl02t50z4zwkhrqzkd1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-07-30001130001130KR7001130004대한제분KOSPI11,020원80원0.73%10,890원11,190원10,790원26,1232.8억원16,900,000주1862.3억원
cms8o37xw02sy0z4z37op4lsefsc-stock-price0010V0:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37xr02sx0z4zxfxaonhh1——2026-07-300010V0—KR70010V0005제이피아이헬스케어KOSDAQ8,270원460원5.89%8,170원8,340원7,900원15,0941.2억원5,105,400주422.2억원
cms8o37xb02sq0z4zen3vusd8fsc-stock-price001080:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37x702sp0z4zk129okmf1
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-07-30001080001080KR7001080001만호제강KOSPI3,910원-105원-2.62%3,985원4,015원3,885원24,8099727.6만원41,500,000주1622.6억원
cms8o37x102sn0z4z2sr939s7fsc-stock-price001070:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37ww02sk0z4z6jfqn70w1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-07-30001070001070KR7001070002대한방직KOSPI6,060원-10원-0.16%6,050원6,130원5,830원9,5915757.3만원5,300,000주321.1억원
cms8o37wr02sj0z4z3025iyjyfsc-stock-price001067:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37wm02sg0z4zvipd66g61
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-07-30001067001067KR7001062009JW중외제약2우BKOSPI43,600원0원0.00%43,600원43,600원43,600원14.3만원209,973주91.5억원
cms8o37w402sa0z4zy30atzw6fsc-stock-price001060:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37w002s80z4zj4n1ptfj1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-07-30001060001060KR7001060003JW중외제약KOSPI22,600원600원2.73%21,600원23,000원21,600원35,3958억원23,285,930주5262.6억원
cms8o37vu02s60z4zj0bwrxtffsc-stock-price00104K:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37vo02s40z4zwb5l8lzo1——2026-07-3000104K—KR700104K010CJ4우(전환)KOSPI123,500원-200원-0.16%126,300원126,300원120,000원14,60617.8억원4,226,512주5219.7억원
cms8o37vg02s10z4z758mdg5sfsc-stock-price001045:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37v702rz0z4zkabouwy11
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-07-30001045001045KR7001041003CJ우KOSPI66,600원1,900원2.94%65,000원67,600원64,700원3,3542.2억원2,260,223주1505.3억원
cms8o37uw02rx0z4z9qohb5a6fsc-stock-price001040:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37uj02rv0z4zczdz3pjn1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-07-30001040001040KR7001040005CJKOSPI124,200원-200원-0.16%124,500원129,200원121,300원129,144160.4억원29,176,998주3.6조원
cms8o37ub02rt0z4z7bbb80ctfsc-stock-price001020:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37u602rr0z4z8da414fz1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-07-30001020001020KR7001020007페이퍼코리아KOSPI1,794원61원3.52%1,733원1,809원1,733원5,595993.1만원35,596,662주638.6억원
cms8o37u102rp0z4zhfhece7cfsc-stock-price001000:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37tw02rn0z4zpo5xu0o81
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-07-30001000001000KR7001000009신라섬유KOSDAQ577원-33원-5.41%611원633원572원321,9871.9억원24,277,540주140억원
cms8o37tg02rh0z4zxkmubfcwfsc-stock-price000990:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37tb02rf0z4z0pbjq3jw1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-07-30000990000990KR7000990002DB하이텍KOSPI71,200원-3,700원-4.94%73,100원75,900원69,000원604,463432.8억원43,504,588주3조원
cms8o37t602rd0z4zfyp81dm3fsc-stock-price000970:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37t102rb0z4zcvux85ah1
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-07-30000970000970KR7000970004한국주철관KOSPI6,440원40원0.63%6,350원6,550원6,350원10,2926620.2만원22,800,500주1468.3억원
cms8o37sw02r90z4zdj83mzw5fsc-stock-price000950:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37sr02r70z4zd9wy8dzf1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-07-30000950000950KR7000950006전방KOSPI26,850원1,200원4.68%25,450원27,200원25,200원1,6044230.7만원1,680,000주451억원
cms8o3d0904nw0z4z1wjsj1lyfsc-stock-price020710:202607302026-07-30dayperiod2026-07-31 17:15:122026-07-31 17:15:12cms8o3d0504nu0z4zu4ho9iom1
{ "value": "020710", "scheme": "krx_code" }
{
  "value": "020710",
  "scheme": "krx_code"
}
—2026-07-30020710020710KR7020710000시공테크KOSDAQ3,270원25원0.77%3,150원3,360원3,150원85,8072.8억원20,047,970주655.5억원
cms8o37sl02r50z4z4pdpn3mafsc-stock-price000910:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37sh02r30z4zefec52by1
{ "value": "000910", "scheme": "krx_code" }
{
  "value": "000910",
  "scheme": "krx_code"
}
—2026-07-30000910000910KR7000910000유니온KOSPI2,535원0원0.00%2,410원2,630원2,410원49,1231.2억원15,611,619주395.7억원
cms8o37sb02r10z4zu0bxjw5dfsc-stock-price0008Z0:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37s602r00z4zu517a3dz1——2026-07-300008Z0—KR70008Z0005에스엔시스KOSDAQ19,660원150원0.77%19,000원20,500원19,000원28,1535.6억원9,436,564주1855.2억원
cms8o37rz02qx0z4zkn9nuc34fsc-stock-price000890:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37rt02qv0z4zqwoyqmpv1
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-07-30000890000890KR7000890004보해양조KOSPI1,298원28원2.20%1,270원1,435원1,270원1,986,96226.4억원27,624,025주358.5억원
cms8o37rp02qt0z4zs8vzi9dxfsc-stock-price00088K:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37rj02qr0z4zkdtxzn9k1——2026-07-3000088K—KR700088K015한화3우BKOSPI29,250원0원0.00%0원0원0원00원19,404,441주5675.7억원
cms8o37rd02qp0z4zlzc3u4bsfsc-stock-price000880:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37r902qn0z4z5djtz0y91
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-07-30000880000880KR7000880005한화KOSPI83,800원0원0.00%0원0원0원00원70,507,919주5.9조원
cms8o37r302ql0z4zou6trx27fsc-stock-price000860:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37qz02qj0z4zimw7kd391
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-07-30000860000860KR7000860007강남제비스코KOSPI12,210원610원5.26%11,610원12,330원11,600원31,4563.8억원13,000,000주1587.3억원
157,937건 중 151,101–151,150← 이전3023 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬