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
cms22xxcs05510z96ut2p4uqffsc-stock-price036420:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xxcm054z0z96wf3lo1in1
{ "value": "036420", "scheme": "krx_code" }
{
  "value": "036420",
  "scheme": "krx_code"
}
—2026-07-23036420036420KR7036420008콘텐트리중앙KOSPI1,657원21원1.28%1,636원1,701원1,594원140,1672.2억원19,262,308주319.1억원
cms22xx91053u0z96y3q5awm4fsc-stock-price035890:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx8t053s0z968bbau2ff1
{ "value": "035890", "scheme": "krx_code" }
{
  "value": "035890",
  "scheme": "krx_code"
}
—2026-07-23035890035890KR7035890003서희건설KOSDAQ2,025원69원3.53%1,987원2,055원1,935원334,4366.7억원229,808,457주4653.6억원
cms22xxb2054h0z96tw6x78o5fsc-stock-price036120:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xxay054g0z964w1qa2w61
{ "value": "036120", "scheme": "krx_code" }
{
  "value": "036120",
  "scheme": "krx_code"
}
—2026-07-23036120036120KR7036120004서울평가정보KOSDAQ1,573원2원0.13%1,580원1,586원1,560원59,3419327.1만원35,145,000주552.8억원
cms22xxcg054x0z96vzjzir6nfsc-stock-price036220:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xxca054v0z96rhs2yh4p1
{ "value": "036220", "scheme": "krx_code" }
{
  "value": "036220",
  "scheme": "krx_code"
}
—2026-07-23036220036220KR7036220002오상헬스케어KOSDAQ6,050원190원3.24%5,820원6,090원5,750원21,1791.2억원14,309,416주865.7억원
cms22xx5i052w0z967d09fsq4fsc-stock-price035460:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx5d052u0z96qaitdxra1
{ "value": "035460", "scheme": "krx_code" }
{
  "value": "035460",
  "scheme": "krx_code"
}
—2026-07-23035460035460KR7035460005기산텔레콤KOSDAQ2,115원55원2.67%2,060원2,130원2,050원102,4892.1억원14,920,340주315.5억원
cms22xx8k053p0z96kipeekv8fsc-stock-price035810:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx8b053n0z96gll7z8a81
{ "value": "035810", "scheme": "krx_code" }
{
  "value": "035810",
  "scheme": "krx_code"
}
—2026-07-23035810035810KR7035810001이지홀딩스KOSDAQ4,420원85원1.96%4,320원4,435원4,320원171,1537.5억원64,516,185주2851.6억원
cms22xx6v053c0z96a6ggkmcifsc-stock-price035620:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx6p053a0z96w0hsez3x1
{ "value": "035620", "scheme": "krx_code" }
{
  "value": "035620",
  "scheme": "krx_code"
}
—2026-07-23035620035620KR7035620004바른손이앤에이KOSDAQ708원-9원-1.26%776원779원700원270,1791.9억원18,609,918주131.7억원
cms22xxar054d0z96jrqs2no5fsc-stock-price036090:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xxak054c0z96m9yjcbu41
{ "value": "036090", "scheme": "krx_code" }
{
  "value": "036090",
  "scheme": "krx_code"
}
—2026-07-23036090036090KR7036090009위지트KOSDAQ1,315원6원0.46%1,297원1,315원1,275원308,2883.9억원42,550,514주559.5억원
cms22xxad054a0z96e7ekniqofsc-stock-price036030:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xxa805480z96wsix7hri1
{ "value": "036030", "scheme": "krx_code" }
{
  "value": "036030",
  "scheme": "krx_code"
}
—2026-07-23036030036030KR7036030005케이티알파KOSDAQ4,520원155원3.55%4,360원4,540원4,325원33,5061.4억원49,019,141주2215.6억원
cms22xxc3054t0z96047vg9h0fsc-stock-price036200:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xxby054r0z96hqzjvbij1
{ "value": "036200", "scheme": "krx_code" }
{
  "value": "036200",
  "scheme": "krx_code"
}
—2026-07-23036200036200KR7036200004유니셈KOSDAQ7,870원210원2.74%7,750원7,900원7,520원205,36715.8억원30,664,223주2413.2억원
cms22xx4h052k0z9689hf75wxfsc-stock-price035250:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx4e052i0z96uds614fq1
{ "value": "035250", "scheme": "krx_code" }
{
  "value": "035250",
  "scheme": "krx_code"
}
—2026-07-23035250035250KR7035250000강원랜드KOSPI14,400원220원1.55%14,170원14,480원14,165원314,14745.1억원213,940,500주3조원
cms22xx46052g0z96wop2pdtjfsc-stock-price035200:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx40052e0z96ym92r64p1
{ "value": "035200", "scheme": "krx_code" }
{
  "value": "035200",
  "scheme": "krx_code"
}
—2026-07-23035200035200KR7035200005프럼파스트KOSDAQ2,745원75원2.81%2,650원2,770원2,650원11,1323036.3만원9,219,981주253억원
cms22xx4t052o0z968a2xhz1mfsc-stock-price035290:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx4p052m0z967vnfhk361
{ "value": "035290", "scheme": "krx_code" }
{
  "value": "035290",
  "scheme": "krx_code"
}
—2026-07-23035290035290KR7035290006골드앤에스KOSDAQ1,750원70원4.17%1,680원1,899원1,615원21,0583757.3만원4,767,648주83.4억원
cms22xx57052s0z96107fkh5qfsc-stock-price035420:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx51052q0z969flr75g61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—2026-07-23035420035420KR7035420009NAVERKOSPI220,000원23,100원11.73%204,500원220,000원203,000원1,907,8274079.7억원156,944,242주34.5조원
cms22xpo201i60z966asu7kivfsc-stock-price0010F0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpnv01i30z961pibidtx1——2026-07-230010F0—KR70010F0005보원케미칼KOSDAQ2,275원105원4.84%2,245원2,275원2,130원61,2111.3억원11,143,601주253.5억원
cms22xx3u052c0z9684mcg5fdfsc-stock-price035150:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx3o052a0z965c0co85d1
{ "value": "035150", "scheme": "krx_code" }
{
  "value": "035150",
  "scheme": "krx_code"
}
—2026-07-23035150035150KR7035150002백산KOSPI10,000원-90원-0.89%9,860원10,100원9,860원14,1641.4억원19,771,079주1977.1억원
cms22xx6i05380z96ykhszj4xfsc-stock-price035610:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx6d05360z96inl9dl721
{ "value": "035610", "scheme": "krx_code" }
{
  "value": "035610",
  "scheme": "krx_code"
}
—2026-07-23035610035610KR7035610005솔본KOSDAQ4,800원65원1.37%4,735원4,850원4,670원114,8065.4억원27,345,997주1312.6억원
cms22xx83053l0z96oz4xq0ztfsc-stock-price035760:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx7s053i0z96amr9x0bd1
{ "value": "035760", "scheme": "krx_code" }
{
  "value": "035760",
  "scheme": "krx_code"
}
—2026-07-23035760035760KR7035760008CJ ENMKOSDAQ30,450원1,250원4.28%29,500원30,600원28,950원67,08320.1억원21,929,154주6677.4억원
cms22xx9d053y0z96h6xwplxvfsc-stock-price035900:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx97053w0z96ftradxwi1
{ "value": "035900", "scheme": "krx_code" }
{
  "value": "035900",
  "scheme": "krx_code"
}
—2026-07-23035900035900KR7035900000JYP Ent.KOSDAQ45,650원1,900원4.34%43,750원45,650원43,400원281,831126억원35,532,492주1.6조원
cms22xx9p05420z96ksxwmcorfsc-stock-price036000:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx9k05400z96bqyfv7hm1
{ "value": "036000", "scheme": "krx_code" }
{
  "value": "036000",
  "scheme": "krx_code"
}
—2026-07-23036000036000KR7036000008예림당KOSDAQ2,955원170원6.10%2,785원3,030원2,755원159,4334.6억원23,034,277주680.6억원
cms22xx5v05300z96y9t0kc42fsc-stock-price035510:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx5p052y0z96q2qrrqjy1
{ "value": "035510", "scheme": "krx_code" }
{
  "value": "035510",
  "scheme": "krx_code"
}
—2026-07-23035510035510KR7035510007신세계 I&CKOSPI12,880원710원5.83%12,170원13,090원12,170원85,33310.8억원13,980,900주1800.7억원
cms22xxbs054p0z96xyrw6514fsc-stock-price036190:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xxbn054o0z96rm5e14oo1
{ "value": "036190", "scheme": "krx_code" }
{
  "value": "036190",
  "scheme": "krx_code"
}
—2026-07-23036190036190KR7036190007금화피에스시KOSDAQ31,950원350원1.11%31,600원31,950원31,450원2,8439017만원6,000,000주1917억원
cms22xx2i051w0z96kzwx8ouefsc-stock-price034940:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx2c051u0z96y6yk7ter1
{ "value": "034940", "scheme": "krx_code" }
{
  "value": "034940",
  "scheme": "krx_code"
}
—2026-07-23034940034940KR7034940007조아제약KOSDAQ606원-26원-4.11%633원673원604원1,094,6506.8억원30,979,827주187.7억원
cms22xwq404xp0z96ligk7s1sfsc-stock-price032960:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xwpy04xm0z96b45xodaq1
{ "value": "032960", "scheme": "krx_code" }
{
  "value": "032960",
  "scheme": "krx_code"
}
—2026-07-23032960032960KR7032960007동일기연KOSDAQ1,984원39원2.01%1,945원1,990원1,912원7,2311409.1만원17,592,975주349억원
cms22xwr404y70z96w9pi5q0ifsc-stock-price033130:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xwqy04y40z96nmva2txj1
{ "value": "033130", "scheme": "krx_code" }
{
  "value": "033130",
  "scheme": "krx_code"
}
—2026-07-23033130033130KR7033130006디지틀조선KOSDAQ2,000원23원1.16%1,977원2,010원1,942원19,6333894만원37,115,267주742.3억원
cms22xwqs04y10z968bgwep8kfsc-stock-price033100:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xwqm04xy0z96iojjhi7r1
{ "value": "033100", "scheme": "krx_code" }
{
  "value": "033100",
  "scheme": "krx_code"
}
—2026-07-23033100033100KR7033100009제룡전기KOSDAQ47,100원4,000원9.28%43,600원47,150원43,600원171,52577.8억원16,062,409주7565.3억원
cms22xx1i051k0z96o0l95w2cfsc-stock-price034810:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx1c051i0z968v4w8qu61
{ "value": "034810", "scheme": "krx_code" }
{
  "value": "034810",
  "scheme": "krx_code"
}
—2026-07-23034810034810KR7034810002해성산업KOSDAQ6,280원120원1.95%6,170원6,300원6,150원15,2749511.7만원31,580,152주1983.2억원
cms22xx25051s0z9669knmn01fsc-stock-price034830:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx20051q0z96wk10y9kj1
{ "value": "034830", "scheme": "krx_code" }
{
  "value": "034830",
  "scheme": "krx_code"
}
—2026-07-23034830034830KR7034830000한국토지신탁KOSPI1,128원18원1.62%1,110원1,142원1,106원198,5692.2억원252,489,230주2848억원
cms22xx1u051o0z96lo49kieafsc-stock-price03481K:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx1o051m0z96k6lw6euf1——2026-07-2303481K—KR703481K019해성산업1우KOSDAQ6,140원240원4.07%5,890원6,160원5,640원1,9031131.2만원1,377,453주84.5억원
cms22y6bv07zw0z967c0ywm18fsc-stock-price153890:202607232026-07-23dayperiod2026-07-27 02:36:412026-07-27 02:36:41cms22y6bq07zu0z96m1w9zpmc1
{ "value": "153890", "scheme": "krx_code" }
{
  "value": "153890",
  "scheme": "krx_code"
}
—2026-07-23153890153890KR7153890009져스텍KOSDAQ7,910원130원1.67%7,870원8,300원7,740원386,27830.9억원12,050,305주953.1억원
cms22ycth0a220z96w7t60jokfsc-stock-price35320K:202607232026-07-23dayperiod2026-07-27 02:36:502026-07-27 02:36:50cms22yctb0a200z96pcjb9g0j1——2026-07-2335320K—KR735320K011대덕전자1우KOSPI24,500원1,300원5.60%23,400원24,750원23,300원3,8519269.2만원2,095,519주513.4억원
cms22ya2f09690z96qjdtj3h2fsc-stock-price26490K:202607232026-07-23dayperiod2026-07-27 02:36:462026-07-27 02:36:46cms22ya2809670z96vn1cdwkl1——2026-07-2326490K—KR726490K013크라운제과우KOSPI7,270원170원2.39%7,130원7,300원7,090원835600.6만원773,560주56.2억원
cms22ydpp0aci0z96h3ksavrgfsc-stock-price38380K:202607232026-07-23dayperiod2026-07-27 02:36:512026-07-27 02:36:51cms22ydpj0acg0z96i1ml7epq1——2026-07-2338380K—KR738380K012LX홀딩스1우KOSPI7,200원60원0.84%7,340원7,340원7,160원491355.3만원1,465,285주105.5억원
cms22yf4x0akv0z96aed7sx4gfsc-stock-price45226K:202607232026-07-23dayperiod2026-07-27 02:36:532026-07-27 02:36:53cms22yf4r0aku0z96p7xqkojo1——2026-07-2345226K—KR745226K018한화갤러리아우KOSPI4,075원180원4.62%3,895원4,075원3,895원5,0092028.1만원2,904,470주118.3억원
cms22xx2t05200z96vz4omhc6fsc-stock-price034950:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx2o051y0z96m71zkso21
{ "value": "034950", "scheme": "krx_code" }
{
  "value": "034950",
  "scheme": "krx_code"
}
—2026-07-23034950034950KR7034950006한국기업평가KOSDAQ101,400원500원0.50%100,900원102,400원100,800원9789909.5만원4,540,514주4604억원
cms22xx3605240z969bdh98mgfsc-stock-price035000:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx3005220z96sgwucjdm1
{ "value": "035000", "scheme": "krx_code" }
{
  "value": "035000",
  "scheme": "krx_code"
}
—2026-07-23035000035000KR7035000009HS애드KOSPI5,910원10원0.17%5,970원6,030원5,810원484,65228.5억원16,207,644주957.8억원
cms22xx6705340z96s5b2gbxqfsc-stock-price035600:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx6105320z96esv749br1
{ "value": "035600", "scheme": "krx_code" }
{
  "value": "035600",
  "scheme": "krx_code"
}
—2026-07-23035600035600KR7035600006KG이니시스KOSDAQ9,480원230원2.49%9,260원9,660원9,250원61,1395.7억원27,554,434주2612.1억원
cms22xx16051g0z96tw63ojj8fsc-stock-price03473K:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx10051e0z96az1039621——2026-07-2303473K—KR703473K016SK우KOSPI362,000원20,500원6.00%341,500원363,000원337,000원2,0327.2억원566,135주2049.4억원
cms22xx3i05280z96kicvh5j7fsc-stock-price035080:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx3c05260z96d9jqstue1
{ "value": "035080", "scheme": "krx_code" }
{
  "value": "035080",
  "scheme": "krx_code"
}
—2026-07-23035080035080KR7035080001그래디언트KOSDAQ9,270원170원1.87%9,140원9,310원9,070원12,0051.1억원11,431,284주1059.6억원
cms22xx7i053g0z96f7eg3j7xfsc-stock-price035720:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx78053e0z96od1bhp441
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—2026-07-23035720035720KR7035720002카카오KOSPI37,150원1,650원4.65%36,100원37,175원35,550원2,251,715823.1억원442,981,070주16.4조원
cms22xx0i05180z96fte1mf7cfsc-stock-price034590:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx0c05160z96u61cv21h1
{ "value": "034590", "scheme": "krx_code" }
{
  "value": "034590",
  "scheme": "krx_code"
}
—2026-07-23034590034590KR7034590000인천도시가스KOSPI26,450원100원0.38%25,650원26,550원25,650원6,8961.7억원4,374,754주1157.1억원
cms22xx0u051c0z962x7nt44qfsc-stock-price034730:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx0o051a0z96vg9nq4q71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—2026-07-23034730034730KR7034730002SKKOSPI655,000원31,000원4.97%634,000원670,000원632,000원194,6861275.9억원72,502,703주47.4조원
cms22y7tf08gi0z96cxmweknyfsc-stock-price206950:202607232026-07-23dayperiod2026-07-27 02:36:432026-07-27 02:36:43cms22y7t908gg0z96ryurkj3h1
{ "value": "206950", "scheme": "krx_code" }
{
  "value": "206950",
  "scheme": "krx_code"
}
—2026-07-23206950206950KR7206950008볼빅KONEX1,439원162원12.69%1,450원1,450원1,090원41445.4만원14,077,265주202.5억원
cms22xub703ri0z96wyletgghfsc-stock-price0130D0:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xub103re0z96q5apvffw1——2026-07-230130D0—KR70130D0002신한제17호스팩KOSDAQ1,983원-5원-0.25%1,988원1,989원1,981원1,316261.1만원5,340,000주105.8억원
cms22xxa205460z9649mrgu71fsc-stock-price036010:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx9w05440z96e6pihfwp1
{ "value": "036010", "scheme": "krx_code" }
{
  "value": "036010",
  "scheme": "krx_code"
}
—2026-07-23036010036010KR7036010007아비코전자KOSDAQ6,220원330원5.60%5,920원6,260원5,770원120,2997.1억원13,292,934주826.8억원
cms22xxbf054l0z96rybol26yfsc-stock-price036170:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xxba054k0z966pnk7ous1
{ "value": "036170", "scheme": "krx_code" }
{
  "value": "036170",
  "scheme": "krx_code"
}
—2026-07-23036170036170KR7036170009에이치엠넥스KOSDAQ2,785원50원1.83%2,745원2,835원2,700원267,7047.4억원61,365,626주1709억원
cms22xx0505140z96imvuofnafsc-stock-price034310:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx0005120z96h9v4je081
{ "value": "034310", "scheme": "krx_code" }
{
  "value": "034310",
  "scheme": "krx_code"
}
—2026-07-23034310034310KR7034310003NICEKOSPI12,670원-30원-0.24%12,780원12,840원12,610원36,6254.6억원36,757,157주4657.1억원
cms22xwqg04xv0z96k6fpcdk1fsc-stock-price033050:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xwqa04xs0z968v5m7kp81
{ "value": "033050", "scheme": "krx_code" }
{
  "value": "033050",
  "scheme": "krx_code"
}
—2026-07-23033050033050KR7033050006제이엠아이KOSDAQ790원-20원-2.47%803원803원777원16,0331263.6만원31,839,328주251.5억원
cms22xwps04xj0z96hsgztyyhfsc-stock-price032940:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xwpm04xg0z96azkfi0fr1
{ "value": "032940", "scheme": "krx_code" }
{
  "value": "032940",
  "scheme": "krx_code"
}
—2026-07-23032940032940KR7032940009원익KOSDAQ5,730원290원5.33%5,500원5,890원5,460원67,6883.8억원18,193,230주1042.4억원
cms22xxd505550z96mpf28r4afsc-stock-price036460:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xxcy05530z96u0kw2i9v1
{ "value": "036460", "scheme": "krx_code" }
{
  "value": "036460",
  "scheme": "krx_code"
}
—2026-07-23036460036460KR7036460004한국가스공사KOSPI34,400원2,000원6.17%32,300원34,400원32,300원183,92562.2억원92,313,000주3.1조원
68,940건 중 1–50← 이전1 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬