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
cms22xvva04ip0z96wg6cwq2zfsc-stock-price024880:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xvv504im0z96ar5tegiu1
{ "value": "024880", "scheme": "krx_code" }
{
  "value": "024880",
  "scheme": "krx_code"
}
—2026-07-23024880024880KR7024880007케이피에프KOSDAQ3,860원145원3.90%3,720원3,895원3,690원42,4101.6억원20,162,754주778.2억원
cms22xvvm04iv0z963u32osgdfsc-stock-price024890:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xvvg04is0z96iib996fk1
{ "value": "024890", "scheme": "krx_code" }
{
  "value": "024890",
  "scheme": "krx_code"
}
—2026-07-23024890024890KR7024890006대원화성KOSPI3,020원-30원-0.98%3,025원3,070원2,975원11,1403347.6만원8,249,830주249.1억원
cms22xvww04jj0z96k87ho8wzfsc-stock-price024950:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xvwq04jg0z964gl155251
{ "value": "024950", "scheme": "krx_code" }
{
  "value": "024950",
  "scheme": "krx_code"
}
—2026-07-23024950024950KR7024950008삼천리자전거KOSDAQ3,470원130원3.89%3,355원3,495원3,305원22,5217695.9만원12,400,000주430.2억원
cms22xvx604jp0z962wuplb7cfsc-stock-price025000:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xvx104jm0z96emqcyw6x1
{ "value": "025000", "scheme": "krx_code" }
{
  "value": "025000",
  "scheme": "krx_code"
}
—2026-07-23025000025000KR7025000001KPX케미칼KOSPI50,100원600원1.21%49,200원50,200원48,900원4,1952억원4,378,709주2193.7억원
cms22xvxt04k10z961nr3qs7pfsc-stock-price025440:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xvxo04jy0z96azjsw7e91
{ "value": "025440", "scheme": "krx_code" }
{
  "value": "025440",
  "scheme": "krx_code"
}
—2026-07-23025440025440KR7025440009DH오토웨어KOSDAQ3,530원20원0.57%3,410원3,610원3,405원4,6971639.6만원9,756,244주344.3억원
cms22xvy504k70z96117iput8fsc-stock-price025530:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xvxz04k40z965vhbn9n51
{ "value": "025530", "scheme": "krx_code" }
{
  "value": "025530",
  "scheme": "krx_code"
}
—2026-07-23025530025530KR7025530007SJM홀딩스KOSPI3,555원25원0.71%3,530원3,555원3,510원12,4874410.2만원14,934,008주530.9억원
cms22xvz804kp0z96qxnyvezpfsc-stock-price025560:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xvz304km0z96whpx1ymx1
{ "value": "025560", "scheme": "krx_code" }
{
  "value": "025560",
  "scheme": "krx_code"
}
—2026-07-23025560025560KR7025560004미래산업KOSPI41,750원0원0.00%0원0원0원00원5,090,828주2125.4억원
cms22xvzj04kv0z96bsemyk3jfsc-stock-price025620:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xvze04ks0z96c2xch9u41
{ "value": "025620", "scheme": "krx_code" }
{
  "value": "025620",
  "scheme": "krx_code"
}
—2026-07-23025620025620KR7025620006차AI헬스케어KOSPI4,445원140원3.25%4,280원4,480원4,140원15,0986562.1만원18,203,973주809.1억원
cms22xw0704l70z96fslk4u5ifsc-stock-price025770:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xw0204l40z96le6jw8nd1
{ "value": "025770", "scheme": "krx_code" }
{
  "value": "025770",
  "scheme": "krx_code"
}
—2026-07-23025770025770KR7025770009한국정보통신KOSDAQ7,870원250원3.28%7,610원7,910원7,550원66,2635.1억원37,444,271주2946.8억원
cms22xw0i04ld0z9608z1vv2wfsc-stock-price025820:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xw0c04la0z96yle5gn221
{ "value": "025820", "scheme": "krx_code" }
{
  "value": "025820",
  "scheme": "krx_code"
}
—2026-07-23025820025820KR7025820002이구산업KOSPI4,010원210원5.53%3,820원4,040원3,820원122,3314.8억원33,442,000주1341억원
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
cms22xw3704mp0z963uhpslghfsc-stock-price026040:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xw3104mm0z96mi57z53m1
{ "value": "026040", "scheme": "krx_code" }
{
  "value": "026040",
  "scheme": "krx_code"
}
—2026-07-23026040026040KR7026040006제이에스티나KOSDAQ1,811원47원2.66%1,740원1,833원1,740원14,2322555.7만원16,503,790주298.8억원
cms22ycch09wj0z96ndddey5efsc-stock-price33637L:202607232026-07-23dayperiod2026-07-27 02:36:492026-07-27 02:36:49cms22ycca09wh0z96vrhf9xww1——2026-07-2333637L—KR733637K028솔루스첨단소재2우BKOSPI2,070원70원3.50%2,010원2,125원1,910원584118.2만원3,778,296주78.2억원
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
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
cms22xwc104r10z96rb91cgsyfsc-stock-price030000:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xwbv04qy0z960ycob6jt1
{ "value": "030000", "scheme": "krx_code" }
{
  "value": "030000",
  "scheme": "krx_code"
}
—2026-07-23030000030000KR7030000004제일기획KOSPI18,790원250원1.35%18,540원18,870원18,540원240,50545.1억원115,041,225주2.1조원
cms22xwd504rd0z963ztww62wfsc-stock-price030200:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xwcv04ra0z96xg0n6gkj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—2026-07-23030200030200KR7030200000KTKOSPI52,700원400원0.76%52,200원53,400원52,200원592,913314.2억원252,021,685주13.2조원
cms22xwbq04qv0z96ly4t9ym0fsc-stock-price029780:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xwbk04qs0z96n7ya8oln1
{ "value": "029780", "scheme": "krx_code" }
{
  "value": "029780",
  "scheme": "krx_code"
}
—2026-07-23029780029780KR7029780004삼성카드KOSPI48,150원650원1.37%47,250원48,400원47,200원71,90834.5억원115,858,891주5.5조원
cms22xw7y04oz0z96qywvmxdvfsc-stock-price027970:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xw7s04oy0z96j25k57ds1
{ "value": "027970", "scheme": "krx_code" }
{
  "value": "027970",
  "scheme": "krx_code"
}
—2026-07-23027970027970KR7027970003한국제지KOSPI520원-3원-0.57%523원523원506원124,1836363.1만원190,150,720주988.7억원
cms22xrr302ii0z96rseph78efsc-stock-price005070:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrqw02ie0z96nzwtrbhg1
{ "value": "005070", "scheme": "krx_code" }
{
  "value": "005070",
  "scheme": "krx_code"
}
—2026-07-23005070005070KR7005070008코스모신소재KOSPI38,750원3,050원8.54%35,750원38,750원35,750원119,41144.7억원33,214,571주1.2조원
cms22xr4102710z96h38gipbofsc-stock-price003650:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr3v026y0z96x35nh4bl1
{ "value": "003650", "scheme": "krx_code" }
{
  "value": "003650",
  "scheme": "krx_code"
}
—2026-07-23003650003650KR7003650009미창석유KOSPI144,500원2,700원1.90%140,500원146,000원140,100원3,1234.4억원1,739,672주2513.8억원
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
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
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
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
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
cms22xwdu04rp0z969tupysghfsc-stock-price030350:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xwdp04rm0z96ji9cpzg51
{ "value": "030350", "scheme": "krx_code" }
{
  "value": "030350",
  "scheme": "krx_code"
}
—2026-07-23030350030350KR7030350003드래곤플라이KOSDAQ973원0원0.00%0원0원0원00원15,592,079주151.7억원
cms22xwb204qj0z96uhmhaibdfsc-stock-price029480:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xwaw04qg0z96kl8zkigk1
{ "value": "029480", "scheme": "krx_code" }
{
  "value": "029480",
  "scheme": "krx_code"
}
—2026-07-23029480029480KR7029480001광무KOSDAQ1,394원76원5.77%1,320원1,422원1,313원141,4271.9억원59,719,132주832.4억원
cms22xwe704rv0z96za7zujz0fsc-stock-price030520:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xwe104rs0z96p3es4zgn1
{ "value": "030520", "scheme": "krx_code" }
{
  "value": "030520",
  "scheme": "krx_code"
}
—2026-07-23030520030520KR7030520001한글과컴퓨터KOSDAQ16,870원980원6.17%16,050원16,890원16,050원100,73316.7억원24,179,744주4079.1억원
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
cms22xw9004pj0z96aiku0ck7fsc-stock-price028100:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xw8u04pg0z96o8gp4qa51
{ "value": "028100", "scheme": "krx_code" }
{
  "value": "028100",
  "scheme": "krx_code"
}
—2026-07-23028100028100KR7028100006동아지질KOSPI15,760원1,460원10.21%14,500원15,890원14,300원23,7133.6억원13,389,502주2110.1억원
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
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
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
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
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
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
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
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
cms22xqtq02210z96n2b8pwqnfsc-stock-price003120:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqtl021y0z96vsf037yl1
{ "value": "003120", "scheme": "krx_code" }
{
  "value": "003120",
  "scheme": "krx_code"
}
—2026-07-23003120003120KR7003120003일성아이에스KOSPI20,700원450원2.22%20,100원20,750원20,000원2,5165161.6만원13,300,000주2753.1억원
cms22xqu302270z968mzsfih8fsc-stock-price003160:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqtx02240z964gsr0fpg1
{ "value": "003160", "scheme": "krx_code" }
{
  "value": "003160",
  "scheme": "krx_code"
}
—2026-07-23003160003160KR7003160009디아이KOSPI20,600원1,270원6.57%19,560원20,600원19,410원265,44052.8억원28,300,000주5829.8억원
cms22xqus022j0z96y1htikqifsc-stock-price003220:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqum022g0z96w6u2rayw1
{ "value": "003220", "scheme": "krx_code" }
{
  "value": "003220",
  "scheme": "krx_code"
}
—2026-07-23003220003220KR7003220001대원제약KOSPI7,720원150원1.98%7,670원7,750원7,500원24,9351.9억원22,427,583주1731.4억원
cms22xqv5022p0z96mjsvkrl0fsc-stock-price003230:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xquy022m0z96hz9qjzlx1
{ "value": "003230", "scheme": "krx_code" }
{
  "value": "003230",
  "scheme": "krx_code"
}
—2026-07-23003230003230KR7003230000삼양식품KOSPI1,127,000원18,000원1.62%1,103,000원1,135,000원1,091,000원40,184448.5억원7,533,015주8.4조원
cms22xqw502370z96123mn2mzfsc-stock-price003300:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqw002340z96kx1q4r0s1
{ "value": "003300", "scheme": "krx_code" }
{
  "value": "003300",
  "scheme": "krx_code"
}
—2026-07-23003300003300KR7003300001한일홀딩스KOSPI17,680원750원4.43%17,040원17,790원17,010원18,3573.2억원30,831,444주5450.9억원
cms22xqwi023d0z96c8kssgiefsc-stock-price003310:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqwc023a0z96q3noaknn1
{ "value": "003310", "scheme": "krx_code" }
{
  "value": "003310",
  "scheme": "krx_code"
}
—2026-07-23003310003310KR7003310000대주산업KOSDAQ1,747원13원0.75%1,750원1,785원1,676원1,386,10023.8억원35,392,350주618.3억원
cms22xqx5023p0z9652yasf62fsc-stock-price003380:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqwz023m0z96jrnjolex1
{ "value": "003380", "scheme": "krx_code" }
{
  "value": "003380",
  "scheme": "krx_code"
}
—2026-07-23003380003380KR7003380003하림지주KOSDAQ10,120원750원8.00%9,440원10,130원9,420원561,05555.1억원112,005,621주1.1조원
cms22xwf704sd0z969fdxa4b0fsc-stock-price030720:202607232026-07-23dayperiod2026-07-27 02:36:282026-07-27 02:36:28cms22xwf204sa0z96zqs8304x1
{ "value": "030720", "scheme": "krx_code" }
{
  "value": "030720",
  "scheme": "krx_code"
}
—2026-07-23030720030720KR7030720007동원수산KOSPI5,770원60원1.05%5,710원5,880원5,560원46,5692.6억원4,653,805주268.5억원
68,940건 중 501–550← 이전11 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬