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
cms22xozs01660z96p9vqk3x2fsc-stock-price000080:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xozn01640z96m4ycmamn1
{ "value": "000080", "scheme": "krx_code" }
{
  "value": "000080",
  "scheme": "krx_code"
}
—2026-07-23000080000080KR7000080002하이트진로KOSPI14,980원270원1.84%14,610원15,050원14,610원96,16514.3억원70,133,611주1조원
cms22xp0g016i0z96d5n6xe27fsc-stock-price000100:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp0b016g0z96d345kn0o1
{ "value": "000100", "scheme": "krx_code" }
{
  "value": "000100",
  "scheme": "krx_code"
}
—2026-07-23000100000100KR7000100008유한양행KOSPI71,400원1,200원1.71%70,300원71,900원70,200원197,578140.7억원79,647,601주5.6조원
cms22xoz5015v0z96ltyhvv9zfsc-stock-price000050:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xoyz015s0z965zm3t3bb1
{ "value": "000050", "scheme": "krx_code" }
{
  "value": "000050",
  "scheme": "krx_code"
}
—2026-07-23000050000050KR7000050005경방KOSPI8,490원170원2.04%8,320원8,600원8,270원34,6012.9억원27,415,270주2327.5억원
cms22xrcj02b70z96ulnudon0fsc-stock-price0041J0:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrcd02b40z96mueehced1——2026-07-230041J0—KR70041J0004엘에스스팩1호KOSDAQ1,995원5원0.25%1,990원1,995원1,988원1,643326.8만원4,110,000주81.9억원
cms22xox4014v0z96w9t31405fsc-stock-price900290:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xowy014s0z96dlio26hs1
{ "value": "900290", "scheme": "krx_code" }
{
  "value": "900290",
  "scheme": "krx_code"
}
—2026-07-23900290900290HK0000307485GRTKOSDAQ2,370원155원7.00%2,200원2,410원2,200원318,2157.4억원81,800,000주1938.6억원
cms22xows014p0z96s0yer4uqfsc-stock-price900260:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xowm014m0z966p9wza111
{ "value": "900260", "scheme": "krx_code" }
{
  "value": "900260",
  "scheme": "krx_code"
}
—2026-07-23900260900260HK0000295359로스웰KOSDAQ1,601원10원0.63%1,593원1,610원1,593원4,888779.9만원46,029,706주736.9억원
cms22xoxs01560z96r069dgbbfsc-stock-price900310:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xoxm01540z96ekd2yjfo1
{ "value": "900310", "scheme": "krx_code" }
{
  "value": "900310",
  "scheme": "krx_code"
}
—2026-07-23900310900310HK0000341732컬러레이KOSDAQ1,980원-40원-1.98%2,045원2,045원1,980원1,032205.2만원12,808,335주253.6억원
cms22xoyh015j0z96z8p8cw4sfsc-stock-price000020:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xoya015f0z9674uismxw1
{ "value": "000020", "scheme": "krx_code" }
{
  "value": "000020",
  "scheme": "krx_code"
}
—2026-07-23000020000020KR7000020008동화약품KOSPI5,020원110원2.24%4,920원5,040원4,885원205,45810.1억원27,931,470주1402.1억원
cms22ygo80atr0z96e7bv1mysfsc-stock-price900120:202607232026-07-23dayperiod2026-07-27 02:36:552026-07-27 02:36:55cms22ygo20atq0z96l21cb44t1
{ "value": "900120", "scheme": "krx_code" }
{
  "value": "900120",
  "scheme": "krx_code"
}
—2026-07-23900120900120KYG2114A1094씨엑스아이KOSDAQ1,168원11원0.95%1,157원1,198원1,110원82,0709474.6만원11,169,660주130.4억원
cms22xrc602b10z96dno3sxvffsc-stock-price0041B0:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrc002ay0z96k0mt21o51——2026-07-230041B0—KR70041B0002교보18호스팩KOSDAQ2,030원5원0.25%2,010원2,030원2,010원549110.3만원5,040,000주102.3억원
cms22xoyr015p0z96ouswtbk9fsc-stock-price000040:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xoym015l0z9661rudpte1
{ "value": "000040", "scheme": "krx_code" }
{
  "value": "000040",
  "scheme": "krx_code"
}
—2026-07-23000040000040KR7000040006KR모터스KOSPI267원0원0.00%0원0원0원00원86,375,184주230.6억원
cms22xoy4015d0z9621j4ivdffsc-stock-price900340:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xoxy01590z96x9nxngkp1
{ "value": "900340", "scheme": "krx_code" }
{
  "value": "900340",
  "scheme": "krx_code"
}
—2026-07-23900340900340HK0000449303윙입푸드KOSDAQ1,227원23원1.91%1,265원1,270원1,200원12,2161503.1만원12,582,732주154.3억원
cms22xowg014j0z96ffofm3eifsc-stock-price900270:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xowb014i0z96kiedmq9s1
{ "value": "900270", "scheme": "krx_code" }
{
  "value": "900270",
  "scheme": "krx_code"
}
—2026-07-23900270900270HK0000214814헝셩그룹KOSDAQ420원0원0.00%0원0원0원00원25,561,441주107.3억원
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
cms22xtke03ct0z96jt3rn2zxfsc-stock-price0099X0:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xtk803cq0z96nel6x1u21——2026-07-230099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cms22xoxg01510z96vh31kbt3fsc-stock-price900300:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xoxa014y0z96r59ujdkr1
{ "value": "900300", "scheme": "krx_code" }
{
  "value": "900300",
  "scheme": "krx_code"
}
—2026-07-23900300900300HK0000312568오가닉티코스메틱KOSDAQ1,844원17원0.93%1,828원1,887원1,817원45,6738403.8만원7,780,097주143.4억원
cms22xrb602aj0z96aavwn71bfsc-stock-price004140:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrb002ag0z96ragekivp1
{ "value": "004140", "scheme": "krx_code" }
{
  "value": "004140",
  "scheme": "krx_code"
}
—2026-07-23004140004140KR7004140000동방KOSPI1,878원94원5.27%1,802원1,880원1,791원267,9704.9억원47,971,766주900.9억원
cms22xr7r028v0z965e155v5ffsc-stock-price003925:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xr7l028s0z96w6rly4e41
{ "value": "003925", "scheme": "krx_code" }
{
  "value": "003925",
  "scheme": "krx_code"
}
—2026-07-23003925003925KR7003921004남양유업우KOSPI30,950원100원0.32%30,900원31,200원30,600원1,2964003만원2,000,000주619억원
cms22ygnk0atn0z96se4ukhj4fsc-stock-price950220:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:54cms22ygne0atm0z96td5txccf1
{ "value": "950220", "scheme": "krx_code" }
{
  "value": "950220",
  "scheme": "krx_code"
}
—2026-07-23950220950220KR8840140006네오이뮨텍KOSDAQ1,293원13원1.02%1,269원1,325원1,269원86,0141.1억원34,211,840주442.3억원
cms22ygnv0atp0z96melh2tpofsc-stock-price950200:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:55cms22ygnq0ato0z96b38tu0271
{ "value": "950200", "scheme": "krx_code" }
{
  "value": "950200",
  "scheme": "krx_code"
}
—2026-07-23950200950200KR8840150005소마젠KOSDAQ2,720원40원1.49%2,680원2,795원2,620원22,9636112.4만원19,236,053주523.2억원
cms22ygok0att0z965cpih5aafsc-stock-price900250:202607232026-07-23dayperiod2026-07-27 02:36:552026-07-27 02:36:55cms22ygof0ats0z96x0crrf8s1
{ "value": "900250", "scheme": "krx_code" }
{
  "value": "900250",
  "scheme": "krx_code"
}
—2026-07-23900250900250KYG2115T1076크리스탈신소재KOSDAQ1,071원23원2.19%1,048원1,087원1,026원193,8722억원35,815,001주383.5억원
cms22xrbu02av0z96cv5k9u2efsc-stock-price004170:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrbo02as0z96lq9n6vci1
{ "value": "004170", "scheme": "krx_code" }
{
  "value": "004170",
  "scheme": "krx_code"
}
—2026-07-23004170004170KR7004170007신세계KOSPI544,000원-3,000원-0.55%550,000원550,000원525,000원64,046346.9억원9,445,181주5.1조원
cms22ygm70atf0z96xp8l757gfsc-stock-price950250:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:54cms22ygm10ate0z96krm5aj3h1
{ "value": "950250", "scheme": "krx_code" }
{
  "value": "950250",
  "scheme": "krx_code"
}
—2026-07-23950250950250KR8826050005테라뷰KOSDAQ2,425원135원5.90%2,320원2,530원2,320원158,2343.8억원35,517,731주861.3억원
cms22xrd702bj0z9621f6fwukfsc-stock-price004250:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrd102bf0z961510n27q1
{ "value": "004250", "scheme": "krx_code" }
{
  "value": "004250",
  "scheme": "krx_code"
}
—2026-07-23004250004250KR7004250007NPCKOSPI2,950원80원2.79%2,860원3,000원2,860원100,5882.9억원36,720,000주1083.2억원
cms22xrdi02bo0z96u0dvq7opfsc-stock-price004255:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrdd02bl0z96ontv8oau1
{ "value": "004255", "scheme": "krx_code" }
{
  "value": "004255",
  "scheme": "krx_code"
}
—2026-07-23004255004255KR7004251005NPC우KOSPI1,985원26원1.33%1,959원1,993원1,911원15,2803022.4만원5,280,000주104.8억원
cms22xrdu02bu0z96uikd6lrnfsc-stock-price004270:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrdo02br0z96m4trqe5x1
{ "value": "004270", "scheme": "krx_code" }
{
  "value": "004270",
  "scheme": "krx_code"
}
—2026-07-23004270004270KR7004270005남성KOSPI6,310원110원1.77%6,200원6,310원6,060원7,5594700만원3,621,216주228.4억원
cms22yamv09ct0z96dbxt1ga1fsc-stock-price28513K:202607232026-07-23dayperiod2026-07-27 02:36:472026-07-27 02:36:47cms22yamn09cr0z96swn5tsvr1——2026-07-2328513K—KR728513K010SK케미칼우KOSPI21,750원800원3.82%21,000원21,850원20,650원5,0721억원2,115,429주460.1억원
cms22xow2014d0z96niwilxcdfsc-stock-price900110:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xovv014c0z962dmrx9fu1
{ "value": "900110", "scheme": "krx_code" }
{
  "value": "900110",
  "scheme": "krx_code"
}
—2026-07-23900110900110HK0000057197딥커머스KOSDAQ1,121원19원1.72%1,107원1,124원1,089원29,4313256.6만원12,291,581주137.7억원
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
cms22y6zz087s0z96chy945dhfsc-stock-price187270:202607232026-07-23dayperiod2026-07-27 02:36:422026-07-27 02:36:42cms22y6zu087q0z96qo1kkakm1
{ "value": "187270", "scheme": "krx_code" }
{
  "value": "187270",
  "scheme": "krx_code"
}
—2026-07-23187270187270KR7187270004신화콘텍KOSDAQ2,825원95원3.48%2,730원2,860원2,690원22,6056149.5만원10,143,845주286.5억원
cms22y0nx067e0z964lofp8xefsc-stock-price065950:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0ns067c0z96s7kku4l31
{ "value": "065950", "scheme": "krx_code" }
{
  "value": "065950",
  "scheme": "krx_code"
}
—2026-07-23065950065950KR7065950008웰크론KOSDAQ1,030원-17원-1.62%1,043원1,055원991원262,5712.6억원28,231,302주290.7억원
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
cms22ygn80atl0z9675x3o3ndfsc-stock-price950160:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:54cms22ygn10atk0z96a1fws6za1
{ "value": "950160", "scheme": "krx_code" }
{
  "value": "950160",
  "scheme": "krx_code"
}
—2026-07-23950160950160KR8840120008코오롱티슈진KOSDAQ21,050원-9,000원-29.95%21,050원21,050원21,050원350,07273.6억원84,970,160주1.7조원
cms22xrcu02bc0z968xyrx3v0fsc-stock-price0041L0:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrcp02b90z96k589hhe71——2026-07-230041L0—KR70041L0000하나35호스팩KOSDAQ2,005원0원0.00%2,005원2,005원1,997원18637.2만원6,030,000주120.9억원
cms22ygmv0atj0z9696kall2bfsc-stock-price950140:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:54cms22ygmq0ati0z96ujkuzs501
{ "value": "950140", "scheme": "krx_code" }
{
  "value": "950140",
  "scheme": "krx_code"
}
—2026-07-23950140950140KR8840110108잉글우드랩KOSDAQ8,350원360원4.51%7,980원8,350원7,840원19,6431.5억원19,867,866주1658.9억원
cms22xrau02ad0z96hrv1qx4gfsc-stock-price004105:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrao02aa0z96y928iy9p1
{ "value": "004105", "scheme": "krx_code" }
{
  "value": "004105",
  "scheme": "krx_code"
}
—2026-07-23004105004105KR7004101002태양금속우KOSPI3,030원-25원-0.82%2,950원3,030원2,870원20,0475843.8만원3,300,000주99.9억원
cms22ygmj0ath0z96xb2p7ssjfsc-stock-price950130:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:54cms22ygmd0atg0z96ouxvyf381
{ "value": "950130", "scheme": "krx_code" }
{
  "value": "950130",
  "scheme": "krx_code"
}
—2026-07-23950130950130KR8840090003엑세스바이오KOSDAQ2,305원65원2.90%2,185원2,310원2,185원58,3131.3억원35,173,834주810.7억원
cms22xr7f028p0z96mk81b9psfsc-stock-price003920:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xr79028m0z96i1ff3ln41
{ "value": "003920", "scheme": "krx_code" }
{
  "value": "003920",
  "scheme": "krx_code"
}
—2026-07-23003920003920KR7003920006남양유업KOSPI42,150원1,100원2.68%41,100원42,650원41,100원1,6757021.7만원6,000,000주2529억원
cms22y0n806760z96hu84l71afsc-stock-price065710:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0n306740z96xyeyq0wt1
{ "value": "065710", "scheme": "krx_code" }
{
  "value": "065710",
  "scheme": "krx_code"
}
—2026-07-23065710065710KR7065710006서호전기KOSDAQ42,850원1,450원3.50%41,400원42,950원41,000원4,9492억원5,150,000주2206.7억원
cms22y0nl067a0z96ngw6je9rfsc-stock-price065770:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0nf06780z96tqala9b71
{ "value": "065770", "scheme": "krx_code" }
{
  "value": "065770",
  "scheme": "krx_code"
}
—2026-07-23065770065770KR7065770000CSKOSDAQ1,638원1원0.06%1,637원1,725원1,592원130,8112.1억원9,705,565주158.9억원
cms22y0mx06720z96j43p105mfsc-stock-price065690:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0mr06700z96lnixs5uf1
{ "value": "065690", "scheme": "krx_code" }
{
  "value": "065690",
  "scheme": "krx_code"
}
—2026-07-23065690065690KR7065690000파커스KOSDAQ1,414원-3원-0.21%1,417원1,417원1,360원131,0661.8억원14,049,331주198.6억원
cms22y0mk066y0z96ipjwrei6fsc-stock-price065680:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0md066w0z968gguf8vr1
{ "value": "065680", "scheme": "krx_code" }
{
  "value": "065680",
  "scheme": "krx_code"
}
—2026-07-23065680065680KR7065680001우주일렉트로KOSDAQ27,200원1,700원6.67%25,300원27,550원24,700원19,0964.9억원9,240,471주2513.4억원
cms22y0m1066u0z96wxns66y3fsc-stock-price065660:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0lw066s0z963ugbzs4i1
{ "value": "065660", "scheme": "krx_code" }
{
  "value": "065660",
  "scheme": "krx_code"
}
—2026-07-23065660065660KR7065660003안트로젠KOSDAQ17,290원880원5.36%16,510원17,290원16,210원28,0784.7억원10,006,100주1730억원
cms22y0lc066m0z96hd8ewyugfsc-stock-price065570:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0l8066l0z96l8ptr81v1
{ "value": "065570", "scheme": "krx_code" }
{
  "value": "065570",
  "scheme": "krx_code"
}
—2026-07-23065570065570KR7065570004삼영이엔씨KOSDAQ764원0원0.00%0원0원0원00원16,093,838주122.9억원
cms22ygow0atv0z96ewdz2fdbfsc-stock-price900070:202607232026-07-23dayperiod2026-07-27 02:36:552026-07-27 02:36:55cms22ygor0atu0z96k1xdbmlp1
{ "value": "900070", "scheme": "krx_code" }
{
  "value": "900070",
  "scheme": "krx_code"
}
—2026-07-23900070900070KYG3931T1076글로벌에스엠KOSDAQ999원-3원-0.30%1,002원1,018원992원49,3304931.4만원26,871,984주268.4억원
cms22xrbi02ap0z967p68uonvfsc-stock-price004150:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrbc02am0z961eu4o2b41
{ "value": "004150", "scheme": "krx_code" }
{
  "value": "004150",
  "scheme": "krx_code"
}
—2026-07-23004150004150KR7004150009한솔홀딩스KOSPI3,100원85원2.82%3,010원3,110원2,980원77,3462.3억원41,026,620주1271.8억원
cms22yczu0a470z960bneamhzfsc-stock-price357880:202607232026-07-23dayperiod2026-07-27 02:36:502026-07-27 02:36:50cms22yczo0a440z96537wvexl1
{ "value": "357880", "scheme": "krx_code" }
{
  "value": "357880",
  "scheme": "krx_code"
}
—2026-07-23357880357880KR7357880004SKAIKOSDAQ2,520원120원5.00%2,450원2,725원2,435원1,971,63750.9억원52,940,048주1334억원
cms22ybw909rd0z960f7ao869fsc-stock-price321370:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22ybw209rb0z961i28rd761
{ "value": "321370", "scheme": "krx_code" }
{
  "value": "321370",
  "scheme": "krx_code"
}
—2026-07-23321370321370KR7321370009센서뷰KOSDAQ1,295원-7원-0.54%1,301원1,329원1,260원821,41610.5억원51,664,906주669억원
cms22yeyd0ajt0z96q16x701nfsc-stock-price446840:202607232026-07-23dayperiod2026-07-27 02:36:522026-07-27 02:36:52cms22yey70ajs0z960f7qv7zi1
{ "value": "446840", "scheme": "krx_code" }
{
  "value": "446840",
  "scheme": "krx_code"
}
—2026-07-23446840446840KR7446840001지슨KOSDAQ2,970원190원6.83%2,990원3,600원2,825원342,01710.6억원11,016,616주327.1억원
cms22xp15016u0z963d3vxq3xfsc-stock-price000120:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp0z016r0z966kprog4f1
{ "value": "000120", "scheme": "krx_code" }
{
  "value": "000120",
  "scheme": "krx_code"
}
—2026-07-23000120000120KR7000120006CJ대한통운KOSPI76,700원4,600원6.38%72,400원77,000원72,300원44,25933.3억원22,812,344주1.7조원
143,562건 중 1–50← 이전1 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬