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
cms22xpv601lp0z96n8dx4g0dfsc-stock-price001440:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpuz01lm0z96rd26r0aa1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-07-23001440001440KR7001440007대한전선KOSPI31,000원3,550원12.93%27,700원31,100원27,700원2,719,010803.3억원195,992,596주6조원
cms22xubv03rt0z96larpzbolfsc-stock-price013120:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xubp03rr0z96nl6vtj6p1
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-07-23013120013120KR7013120001동원개발KOSDAQ2,200원85원4.02%2,125원2,210원2,095원177,3653.8억원90,808,100주1997.7억원
cms22xu3t03mp0z969i17tnvefsc-stock-price012170:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu3n03ml0z96s05d0cc71
{ "value": "012170", "scheme": "krx_code" }
{
  "value": "012170",
  "scheme": "krx_code"
}
—2026-07-23012170012170KR7012170007아센디오KOSPI768원-18원-2.29%786원803원734원86,4836650.8만원20,250,194주155.5억원
cms22xu4g03n40z96bnm8x1r1fsc-stock-price012205:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu4b03n10z96w13jruxs1
{ "value": "012205", "scheme": "krx_code" }
{
  "value": "012205",
  "scheme": "krx_code"
}
—2026-07-23012205012205KR7012201000계양전기우KOSPI6,660원60원0.91%6,620원6,660원6,550원14,0209260.3만원1,169,079주77.8억원
cms22xu7h03p40z96xyrztpk6fsc-stock-price012630:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu7c03p10z961r5qzsar1
{ "value": "012630", "scheme": "krx_code" }
{
  "value": "012630",
  "scheme": "krx_code"
}
—2026-07-23012630012630KR7012630000HDCKOSPI23,100원3,170원15.91%20,150원24,200원19,960원215,57148.8억원59,741,721주1.3조원
cms22xu8403pk0z96w3ob8h4vfsc-stock-price0126Z0:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu8003ph0z96vvubx9al1——2026-07-230126Z0—KR70126Z0002삼성에피스홀딩스KOSPI380,000원8,000원2.15%375,000원383,500원373,000원37,916143.2억원24,883,049주9.4조원
cms22xu9i03qh0z96gxots4t6fsc-stock-price012800:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu9c03qd0z96cd146fc21
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-07-23012800012800KR7012800009대창KOSPI1,133원53원4.91%1,079원1,135원1,079원397,6064.4억원91,140,499주1032.6억원
cms22xua603qx0z969k3jmkyifsc-stock-price0129K0:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xua003qs0z964z7f5nad1——2026-07-230129K0—KR70129K0006신한제18호스팩KOSDAQ1,988원-5원-0.25%1,993원1,993원1,981원4,111815만원5,620,000주111.7억원
cms22xuc603rz0z9680q1nhpafsc-stock-price0131D0:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xuc203rx0z96o7t5q6jo1——2026-07-230131D0—KR70131D0001키움히어로제2호스팩KOSDAQ1,971원-2원-0.10%1,973원1,973원1,964원10,1962004.4만원6,310,000주124.3억원
cms22xucv03sc0z965ggpfjuufsc-stock-price013310:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xucq03s90z96ep2i9yuv1
{ "value": "013310", "scheme": "krx_code" }
{
  "value": "013310",
  "scheme": "krx_code"
}
—2026-07-23013310013310KR7013310008아진산업KOSDAQ2,585원75원2.99%2,550원2,600원2,525원187,2854.8억원38,806,582주1003.1억원
cms22xud803si0z96un0sw3bkfsc-stock-price013360:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xud203sf0z963p208zdq1
{ "value": "013360", "scheme": "krx_code" }
{
  "value": "013360",
  "scheme": "krx_code"
}
—2026-07-23013360013360KR7013360003일성건설KOSPI1,424원58원4.25%1,367원1,446원1,359원487,8246.8억원54,024,880주769.3억원
cms22xudv03st0z9660dwgb5lfsc-stock-price013520:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xudq03sr0z96uricszly1
{ "value": "013520", "scheme": "krx_code" }
{
  "value": "013520",
  "scheme": "krx_code"
}
—2026-07-23013520013520KR7013520002화승코퍼레이션KOSPI2,575원75원3.00%2,500원2,600원2,495원70,7941.8억원50,051,252주1288.8억원
cms22xuja03vi0z96z27c8pbpfsc-stock-price014470:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xuj503ve0z960ok79ih01
{ "value": "014470", "scheme": "krx_code" }
{
  "value": "014470",
  "scheme": "krx_code"
}
—2026-07-23014470014470KR7014470009부방KOSDAQ950원3원0.32%939원956원921원85,7168035.6만원60,052,260주570.4억원
cms22xpoe01id0z96l8tobe3gfsc-stock-price0010V0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpo801i90z960ebttszw1——2026-07-230010V0—KR70010V0005제이피아이헬스케어KOSDAQ8,470원220원2.67%8,450원8,480원8,250원9,0267603.3만원5,105,400주432.4억원
cms22xpgj01ei0z96velptfwefsc-stock-price000815:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpgc01ef0z960gbg8vzp1
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-07-23000815000815KR7000811000삼성화재우KOSPI396,500원5,000원1.28%391,000원397,000원390,000원5,35321.1억원3,007,020주1.1조원
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
cms22xpeu01do0z96ezm1fne8fsc-stock-price000725:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpeo01dl0z96betbpip61
{ "value": "000725", "scheme": "krx_code" }
{
  "value": "000725",
  "scheme": "krx_code"
}
—2026-07-23000725000725KR7000721001현대건설우KOSPI50,200원2,200원4.58%48,150원50,500원48,000원1,9739794.9만원1,054,693주529.4억원
cms22xpg601ec0z96cjty9hr2fsc-stock-price000810:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpg001e90z96oe9gshj51
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-07-23000810000810KR7000810002삼성화재KOSPI638,000원8,000원1.27%621,000원645,000원619,000원75,799482.9억원44,647,473주28.4조원
cms22xpf701du0z96h7wkptb4fsc-stock-price000760:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpf001dr0z96kt2uqluq1
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-07-23000760000760KR7000760009이화산업KOSPI12,230원780원6.81%11,370원13,610원11,360원2,0322390.4만원2,800,000주342.4억원
cms22xpfi01e00z96vc7x1a5tfsc-stock-price0007C0:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpfc01dx0z962j8l5jp31——2026-07-230007C0—KR70007C0003아크릴KOSDAQ15,570원320원2.10%15,330원16,060원15,020원76,90811.8억원8,030,324주1250.3억원
cms22xpgv01eo0z96jku5z4snfsc-stock-price000850:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpgp01el0z96wqcdne4u1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-07-23000850000850KR7000850008화천기공KOSPI33,250원1,000원3.10%32,300원33,250원32,300원4,2861.4억원2,200,000주731.5억원
cms22xph701eu0z96xhvovetqfsc-stock-price000860:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xph101er0z96prg1wpgt1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-07-23000860000860KR7000860007강남제비스코KOSPI12,320원70원0.57%12,240원12,500원12,240원6,1667635만원13,000,000주1601.6억원
cms22xphv01f60z964unr2ocvfsc-stock-price00088K:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xphp01f30z96tjrxfo671——2026-07-2300088K—KR700088K015한화3우BKOSPI32,950원1,400원4.44%31,550원33,150원31,050원26,9548.7억원19,404,441주6393.7억원
cms22xpi701fc0z96fnr9qe68fsc-stock-price000890:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpi101f90z96rihh63a11
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-07-23000890000890KR7000890004보해양조KOSPI1,453원11원0.76%1,442원1,478원1,437원403,9965.8억원27,624,025주401.3억원
cms22xpj801fu0z96l429nja8fsc-stock-price000950:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpj101fr0z968fqglypo1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-07-23000950000950KR7000950006전방KOSPI27,000원1,600원6.30%27,400원27,450원25,850원1,1573095.3만원1,680,000주453.6억원
cms22xpjk01g00z96sj1prkf8fsc-stock-price000970:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpje01fx0z96fptb4lov1
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-07-23000970000970KR7000970004한국주철관KOSPI6,630원100원1.53%6,630원6,630원6,510원12,1788018.3만원22,800,500주1511.6억원
cms22xpkw01gn0z96l7f3y0mifsc-stock-price001020:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpkq01gk0z9627uozn8r1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-07-23001020001020KR7001020007페이퍼코리아KOSPI1,998원168원9.18%1,892원2,005원1,806원13,7852693.1만원35,596,662주711.2억원
cms22xplm01h00z965n7pq742fsc-stock-price001045:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xplf01gw0z96ilp614s91
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-07-23001045001045KR7001041003CJ우KOSPI69,600원2,600원3.88%67,000원69,600원67,000원4,8233.2억원2,260,223주1573.1억원
cms22xpp201io0z962tu06kfmfsc-stock-price001130:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpow01im0z965p3cadoo1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-07-23001130001130KR7001130004대한제분KOSPI11,250원290원2.65%11,090원11,290원10,920원9,2681억원16,900,000주1901.2억원
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
cms22xpqc01jc0z96vzo3dpc2fsc-stock-price001210:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpq801ja0z96ccq8tssd1
{ "value": "001210", "scheme": "krx_code" }
{
  "value": "001210",
  "scheme": "krx_code"
}
—2026-07-23001210001210KR7001210004금호전기KOSPI894원0원0.00%0원0원0원00원61,880,083주553.2억원
cms22xppq01j00z968hwpo55vfsc-stock-price0011T0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xppk01ix0z96f8fnjw0u1——2026-07-230011T0—KR70011T0008채비KOSDAQ5,380원320원6.32%5,060원5,380원4,960원172,8788.9억원46,949,591주2525.8억원
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
cms22xprq01k10z96noszeagafsc-stock-price001270:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xprk01jx0z96de0fd28z1
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-07-23001270001270KR7001270008부국증권KOSPI54,600원700원1.30%53,500원55,600원53,500원5,3212.9억원10,369,886주5661.9억원
cms22xpm001h60z96dz1dckhyfsc-stock-price00104K:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xplu01h40z96aatn1nch1——2026-07-2300104K—KR700104K010CJ4우(전환)KOSPI131,600원1,200원0.92%130,400원131,600원128,100원6,6718.6억원4,226,512주5562억원
cms22xpmp01hj0z9636g1kdthfsc-stock-price001065:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpmi01hf0z96ryecgc5l1
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-07-23001065001065KR7001061001JW중외제약우KOSPI20,800원50원0.24%20,750원20,800원20,650원100206.9만원341,951주71.1억원
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
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
cms22xug903u00z963d6xcc3gfsc-stock-price013890:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xug303tw0z9690bc2tjo1
{ "value": "013890", "scheme": "krx_code" }
{
  "value": "013890",
  "scheme": "krx_code"
}
—2026-07-23013890013890KR7013890009지누스KOSPI8,800원20원0.23%9,020원9,020원8,730원41,5473.6억원21,925,813주1929.4억원
cms22xugw03uc0z96q74k6gd4fsc-stock-price014100:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xugs03u80z96jvqs3scv1
{ "value": "014100", "scheme": "krx_code" }
{
  "value": "014100",
  "scheme": "krx_code"
}
—2026-07-23014100014100KR7014100002메디앙스KOSDAQ1,888원15원0.80%1,872원1,896원1,820원63,4471.1억원11,800,000주222.7억원
cms22xum003wu0z96s48qiuu5fsc-stock-price014820:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xulu03wq0z96921ieftp1
{ "value": "014820", "scheme": "krx_code" }
{
  "value": "014820",
  "scheme": "krx_code"
}
—2026-07-23014820014820KR7014820005동원시스템즈KOSPI19,330원200원1.05%19,000원19,550원19,000원32,7956.3억원28,991,282주5604억원
cms22xumo03x60z96o6rw9r04fsc-stock-price014830:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xumi03x20z96ujhvibi71
{ "value": "014830", "scheme": "krx_code" }
{
  "value": "014830",
  "scheme": "krx_code"
}
—2026-07-23014830014830KR7014830004유니드KOSPI62,000원3,000원5.08%60,000원62,200원59,700원23,25814.1억원6,767,600주4195.9억원
cms22xukn03w50z96qzv55hggfsc-stock-price014620:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xuki03w20z96g2ay7ba91
{ "value": "014620", "scheme": "krx_code" }
{
  "value": "014620",
  "scheme": "krx_code"
}
—2026-07-23014620014620KR7014620009성광벤드KOSDAQ27,500원2,800원11.34%25,200원27,750원24,850원126,18033.8억원26,557,364주7303.2억원
cms22xuk003vu0z96akr0s5nsfsc-stock-price014570:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xuju03vq0z96jmypkohe1
{ "value": "014570", "scheme": "krx_code" }
{
  "value": "014570",
  "scheme": "krx_code"
}
—2026-07-23014570014570KR7014570006고려제약KOSDAQ3,400원10원0.29%3,390원3,445원3,330원4,4351497.6만원11,000,000주374억원
cms22xpre01jv0z9696s1826kfsc-stock-price001260:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpr801jr0z96imwjckxp1
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-07-23001260001260KR7001260009남광토건KOSPI7,560원200원2.72%7,390원7,590원7,370원69,1585.1억원9,832,572주743.3억원
cms22xps101k60z96rnwykubufsc-stock-price001275:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xprv01k40z96hyk5r8l41
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-07-23001275001275KR7001271006부국증권우KOSPI30,350원150원0.50%30,350원30,350원30,300원5821766만원3,000,000주910.5억원
cms22xpk801gc0z96dvk9swxsfsc-stock-price0009K0:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpk201g90z960ezlctyc1——2026-07-230009K0—KR70009K0001에임드바이오KOSDAQ21,800원2,450원12.66%19,470원21,950원19,470원164,90034.7억원64,671,161주1.4조원
cms22xpkj01gi0z96tmur7keufsc-stock-price001000:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpkd01gf0z96ynhpo1q31
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-07-23001000001000KR7001000009신라섬유KOSDAQ795원6원0.76%787원811원750원181,2321.4억원24,277,540주193억원
cms22xptf01kv0z96nmydjrthfsc-stock-price001380:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpt801ks0z96slaewqvr1
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-07-23001380001380KR7001380005SG글로벌KOSPI1,387원36원2.66%1,369원1,387원1,353원20,0952764.2만원22,482,071주311.8억원
cms22xumz03xb0z96wadcfkr9fsc-stock-price014910:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xumv03x90z96pl8ty9fa1
{ "value": "014910", "scheme": "krx_code" }
{
  "value": "014910",
  "scheme": "krx_code"
}
—2026-07-23014910014910KR7014910004성문전자KOSPI1,980원60원3.13%1,937원2,090원1,937원560,31011.2억원21,857,257주432.7억원
143,562건 중 51–100← 이전2 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬