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
cms3idsju0cfq0z96t1hs1puvfsc-stock-price013580:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3idsjj0cfo0z96i79msy741
{ "value": "013580", "scheme": "krx_code" }
{
  "value": "013580",
  "scheme": "krx_code"
}
—2026-07-24013580013580KR7013580006계룡건설KOSPI18,870원-620원-3.18%19,100원19,460원18,830원51,1499.7억원8,930,907주1685.2억원
cms3idsj50cfm0z96tpq28qr9fsc-stock-price013570:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3idsiv0cfk0z96lz956d711
{ "value": "013570", "scheme": "krx_code" }
{
  "value": "013570",
  "scheme": "krx_code"
}
—2026-07-24013570013570KR7013570007디와이KOSPI3,805원-50원-1.30%3,825원3,870원3,740원70,1002.6억원26,319,633주1001.4억원
cms3idsej0ceu0z96ne4oy1hjfsc-stock-price013120:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3idse80ces0z96hdiyrv3r1
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-07-24013120013120KR7013120001동원개발KOSDAQ2,150원-50원-2.27%2,180원2,200원2,120원202,1014.3억원90,808,100주1952.3억원
cms3idsdw0ceq0z96n034tvetfsc-stock-price0130H0:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3idsdk0ceo0z9668mzuxq71——2026-07-240130H0—KR70130H0008엔에이치스팩33호KOSDAQ2,000원3원0.15%1,990원2,005원1,990원6,9411387.4만원7,700,000주154억원
cms3idsd80cem0z963ip8nkrxfsc-stock-price0130D0:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3idscw0cek0z96gtgokjuy1——2026-07-240130D0—KR70130D0002신한제17호스팩KOSDAQ1,983원0원0.00%1,977원1,989원1,973원17,2343413.2만원5,340,000주105.8억원
cms3idsck0cei0z962m0wa4nwfsc-stock-price013030:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3idsc90ceg0z96aekwm3dg1
{ "value": "013030", "scheme": "krx_code" }
{
  "value": "013030",
  "scheme": "krx_code"
}
—2026-07-24013030013030KR7013030002하이록코리아KOSDAQ32,650원500원1.56%32,250원32,950원31,750원58,30918.9억원11,768,144주3842.2억원
cms3idsbw0cee0z965sv9g97ofsc-stock-price013000:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3idsbl0cec0z9632sqrpgp1
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-07-24013000013000KR7013000005세우글로벌KOSPI1,267원-28원-2.16%1,274원1,295원1,236원15,5041961.4만원28,705,031주363.6억원
cms3idsba0cea0z967gysro10fsc-stock-price0129K0:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3idsay0ce80z96m3xu4l191——2026-07-240129K0—KR70129K0006신한제18호스팩KOSDAQ1,981원-7원-0.35%1,987원1,988원1,975원995196.9만원5,620,000주111.3억원
cms3idsal0ce60z96ww4mfhxlfsc-stock-price012860:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3idsaa0ce40z968spx1yse1
{ "value": "012860", "scheme": "krx_code" }
{
  "value": "012860",
  "scheme": "krx_code"
}
—2026-07-24012860012860KR7012860003모베이스전자KOSDAQ2,230원-145원-6.11%2,330원2,355원2,200원411,4319.3억원73,233,457주1633.1억원
cms3idsii0cfi0z96hns76h30fsc-stock-price013520:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3idsi80cfg0z967068k8px1
{ "value": "013520", "scheme": "krx_code" }
{
  "value": "013520",
  "scheme": "krx_code"
}
—2026-07-24013520013520KR7013520002화승코퍼레이션KOSPI2,530원-45원-1.75%2,570원2,585원2,490원51,3651.2억원50,051,252주1266.2억원
cms3idshw0cfe0z96rs106dibfsc-stock-price0134X0:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3idshl0cfc0z96awctfgqx1——2026-07-240134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,977원-1원-0.05%1,978원1,980원1,975원7,8281547.6만원6,740,000주133.2억원
cms3idsh80cfa0z96j54o53asfsc-stock-price013360:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3idsgx0cf80z960jtm140j1
{ "value": "013360", "scheme": "krx_code" }
{
  "value": "013360",
  "scheme": "krx_code"
}
—2026-07-24013360013360KR7013360003일성건설KOSPI1,355원-69원-4.85%1,416원1,416원1,350원359,6914.9억원54,024,880주732억원
cms3idsgk0cf60z964ne0tiwvfsc-stock-price013310:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3idsg90cf40z96lyaksoji1
{ "value": "013310", "scheme": "krx_code" }
{
  "value": "013310",
  "scheme": "krx_code"
}
—2026-07-24013310013310KR7013310008아진산업KOSDAQ2,530원-55원-2.13%2,565원2,590원2,400원166,1454.1억원38,806,582주981.8억원
cms3idsfx0cf20z96xkv68pjyfsc-stock-price0132G0:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3idsfl0cf00z96bnimm4vy1——2026-07-240132G0—KR70132G0007교보20호스팩KOSDAQ1,996원3원0.15%2,000원2,000원1,994원18336.5만원5,970,000주119.1억원
cms3idsfd0cey0z96w564cy81fsc-stock-price0131D0:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3idsf20cew0z96so33af8c1——2026-07-240131D0—KR70131D0001키움히어로제2호스팩KOSDAQ1,971원0원0.00%1,971원1,971원1,964원9,5141872만원6,310,000주124.3억원
cms3ids3d0ccy0z96t8waix58fsc-stock-price012340:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3ids320ccw0z96phprdo6l1
{ "value": "012340", "scheme": "krx_code" }
{
  "value": "012340",
  "scheme": "krx_code"
}
—2026-07-24012340012340KR7012340006뉴인텍KOSDAQ815원-111원-11.99%910원910원783원610,4785.1억원18,700,312주152.4억원
cms3ids2s0ccu0z96trfmsxgpfsc-stock-price012330:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3ids2j0ccs0z96zsmmroxu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—2026-07-24012330012330KR7012330007현대모비스KOSPI482,000원-42,000원-8.02%509,000원510,000원474,000원413,5382018.3억원90,732,583주43.7조원
cms3ids9y0ce20z96nlkghrusfsc-stock-price012800:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3ids9m0ce00z96tlkqd52k1
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-07-24012800012800KR7012800009대창KOSPI1,111원-22원-1.94%1,127원1,155원1,111원330,8023.7억원91,140,499주1012.5억원
cms3ids9a0cdy0z9661wt3dubfsc-stock-price012790:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3ids8z0cdw0z96twmi5nfv1
{ "value": "012790", "scheme": "krx_code" }
{
  "value": "012790",
  "scheme": "krx_code"
}
—2026-07-24012790012790KR7012790002신일제약KOSDAQ5,190원-70원-1.33%5,280원5,280원5,160원2,6251366.1만원11,986,415주622억원
cms3ids8m0cdu0z9640uh09bxfsc-stock-price012750:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3ids8a0cds0z96y1em6fxh1
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-07-24012750012750KR7012750006에스원KOSPI73,700원1,600원2.22%71,400원74,400원71,300원53,31639.1억원37,999,178주2.8조원
cms3ids7y0cdq0z9655ryhl73fsc-stock-price012700:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3ids7m0cdo0z966c1i0jqu1
{ "value": "012700", "scheme": "krx_code" }
{
  "value": "012700",
  "scheme": "krx_code"
}
—2026-07-24012700012700KR7012700001리드코프KOSDAQ3,085원130원4.40%2,935원3,350원2,935원412,79413.1억원26,194,852주808.1억원
cms3ids7b0cdm0z96nus9pmr2fsc-stock-price0126Z0:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3ids6z0cdk0z96u98jpk5s1——2026-07-240126Z0—KR70126Z0002삼성에피스홀딩스KOSPI388,500원8,500원2.24%377,000원396,000원374,500원54,563211.6억원24,883,049주9.6조원
cms3ids6m0cdi0z96p7bploetfsc-stock-price012690:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3ids6c0cdg0z96d5skxdxv1
{ "value": "012690", "scheme": "krx_code" }
{
  "value": "012690",
  "scheme": "krx_code"
}
—2026-07-24012690012690KR7012690004모나리자KOSPI1,441원-145원-9.14%1,580원1,614원1,440원1,872,87928.4억원36,571,255주526.9억원
cms3ids5z0cde0z962alnbidyfsc-stock-price012630:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3ids5o0cdc0z96hufuurom1
{ "value": "012630", "scheme": "krx_code" }
{
  "value": "012630",
  "scheme": "krx_code"
}
—2026-07-24012630012630KR7012630000HDCKOSPI23,000원-100원-0.43%22,800원23,850원22,750원76,03917.6억원59,741,721주1.3조원
cms3ids5b0cda0z96murrycygfsc-stock-price012620:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3ids520cd80z96i8omvq7q1
{ "value": "012620", "scheme": "krx_code" }
{
  "value": "012620",
  "scheme": "krx_code"
}
—2026-07-24012620012620KR7012620001원일특강KOSDAQ6,830원-20원-0.29%6,850원6,980원6,790원880604.6만원4,400,000주300.5억원
cms3ids4r0cd60z968k2qd7r5fsc-stock-price012610:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3ids4f0cd40z96b2hge4rb1
{ "value": "012610", "scheme": "krx_code" }
{
  "value": "012610",
  "scheme": "krx_code"
}
—2026-07-24012610012610KR7012610002경인양행KOSPI2,880원-90원-3.03%2,955원2,955원2,850원212,9266.1억원41,616,365주1198.5억원
cms3ids420cd20z96qvysie7wfsc-stock-price012450:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3ids3w0cd00z96nc9ydzh11
{ "value": "012450", "scheme": "krx_code" }
{
  "value": "012450",
  "scheme": "krx_code"
}
—2026-07-24012450012450KR7012450003한화에어로스페이스KOSPI979,000원21,000원2.19%981,000원1,050,000원965,000원243,3262429억원51,563,401주50.4조원
cms3ids250ccq0z960y2qbkd1fsc-stock-price012320:202607242026-07-24dayperiod2026-07-28 02:36:302026-07-28 02:36:30cms3ids1r0cco0z9639n1n23f1
{ "value": "012320", "scheme": "krx_code" }
{
  "value": "012320",
  "scheme": "krx_code"
}
—2026-07-24012320012320KR7012320008경동인베스트KOSPI44,400원-1,850원-4.00%45,500원46,250원44,150원6,7493억원2,365,023주1050억원
cms3ids1c0ccm0z96c5yt81iifsc-stock-price012280:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:30cms3ids100cck0z96xhjxfhkq1
{ "value": "012280", "scheme": "krx_code" }
{
  "value": "012280",
  "scheme": "krx_code"
}
—2026-07-24012280012280KR7012280004영화금속KOSPI815원-2원-0.24%817원829원813원48,6793976.6만원49,524,505주403.6억원
cms3ids0o0cci0z969z10hvfwfsc-stock-price012210:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3ids0c0ccg0z96qprj6wa11
{ "value": "012210", "scheme": "krx_code" }
{
  "value": "012210",
  "scheme": "krx_code"
}
—2026-07-24012210012210KR7012210001삼미금속KOSDAQ6,230원-460원-6.88%6,490원6,580원6,190원27,5061.7억원23,051,579주1436.1억원
cms3ids000cce0z96nvyq7b0tfsc-stock-price012205:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idrzp0ccc0z968wroh65p1
{ "value": "012205", "scheme": "krx_code" }
{
  "value": "012205",
  "scheme": "krx_code"
}
—2026-07-24012205012205KR7012201000계양전기우KOSPI6,940원280원4.20%6,550원7,000원6,550원22,3451.5억원1,169,079주81.1억원
cms3idrzc0cca0z9655m9b0nrfsc-stock-price012200:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idrz20cc80z96thhd4wh01
{ "value": "012200", "scheme": "krx_code" }
{
  "value": "012200",
  "scheme": "krx_code"
}
—2026-07-24012200012200KR7012200002계양전기KOSPI4,230원-140원-3.20%4,365원4,500원4,110원331,98114.2억원27,222,829주1151.5억원
cms3idryu0cc60z96xh25dj0cfsc-stock-price012170:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idryi0cc40z965l08xh0c1
{ "value": "012170", "scheme": "krx_code" }
{
  "value": "012170",
  "scheme": "krx_code"
}
—2026-07-24012170012170KR7012170007아센디오KOSPI709원-59원-7.68%754원754원691원134,8249604.9만원20,250,194주143.5억원
cms3idry70cc20z96staw00dkfsc-stock-price012160:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idrxv0cc00z96adnqufj41
{ "value": "012160", "scheme": "krx_code" }
{
  "value": "012160",
  "scheme": "krx_code"
}
—2026-07-24012160012160KR7012160008영흥KOSPI2,490원110원4.62%2,360원2,500원2,300원35,2698570.8만원15,620,703주388.9억원
cms3idrxi0cby0z96qde183gmfsc-stock-price0120G0:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idrx80cbw0z96tvujxjv81——2026-07-240120G0—KR70120G0001삼양바이오팜KOSPI41,450원-850원-2.01%41,150원43,350원40,500원20,0518.3억원7,435,870주3082.1억원
cms3idrwv0cbu0z96y2hcpo19fsc-stock-price012030:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idrwj0cbs0z96q7jk0gld1
{ "value": "012030", "scheme": "krx_code" }
{
  "value": "012030",
  "scheme": "krx_code"
}
—2026-07-24012030012030KR7012030003DBKOSPI1,544원4원0.26%1,539원1,620원1,462원773,08911.9억원201,173,933주3106.1억원
cms3idrw70cbq0z9618ugx1vpfsc-stock-price011930:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idrvv0cbo0z962j3iliud1
{ "value": "011930", "scheme": "krx_code" }
{
  "value": "011930",
  "scheme": "krx_code"
}
—2026-07-24011930011930KR7011930005신성이엔지KOSPI16,100원-140원-0.86%16,240원17,055원15,460원494,67180.7억원20,306,182주3269.2억원
cms3idrvi0cbm0z960qejkc0lfsc-stock-price011810:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idrv80cbk0z966o669yle1
{ "value": "011810", "scheme": "krx_code" }
{
  "value": "011810",
  "scheme": "krx_code"
}
—2026-07-24011810011810KR7011810009STXKOSPI3,530원0원0.00%0원0원0원00원31,017,927주1094.9억원
cms3idruw0cbi0z96bj6rfifmfsc-stock-price0117P0:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idruk0cbg0z96mfsntoyf1——2026-07-240117P0—KR70117P0005피스피스스튜디오KOSDAQ5,450원-140원-2.50%5,550원5,580원5,330원119,1416.4억원14,168,911주772.2억원
cms3idru80cbe0z96ggojbqxjfsc-stock-price011790:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idrtx0cbc0z96m73ev8so1
{ "value": "011790", "scheme": "krx_code" }
{
  "value": "011790",
  "scheme": "krx_code"
}
—2026-07-24011790011790KR7011790003SKCKOSPI81,800원-6,000원-6.83%85,700원86,100원81,100원197,883164.1억원49,598,298주4조원
cms3idrtl0cba0z96e3wzzgsffsc-stock-price011785:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idrt90cb80z96uhcsd09k1
{ "value": "011785", "scheme": "krx_code" }
{
  "value": "011785",
  "scheme": "krx_code"
}
—2026-07-24011785011785KR7011781002금호석유화학우KOSPI50,600원-700원-1.36%50,600원51,900원50,600원2,5901.3억원3,023,486주1529.8억원
cms3idrsw0cb60z96tc7sf4j3fsc-stock-price011780:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idrsm0cb40z969bmk41tt1
{ "value": "011780", "scheme": "krx_code" }
{
  "value": "011780",
  "scheme": "krx_code"
}
—2026-07-24011780011780KR7011780004금호석유화학KOSPI124,400원-700원-0.56%123,900원126,200원122,000원63,09578.6억원25,157,325주3.1조원
cms3idrsa0cb20z966s11qdytfsc-stock-price011760:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idrry0cb00z963520lya31
{ "value": "011760", "scheme": "krx_code" }
{
  "value": "011760",
  "scheme": "krx_code"
}
—2026-07-24011760011760KR7011760006현대코퍼레이션KOSPI23,400원100원0.43%23,150원23,950원23,150원25,2105.9억원13,228,966주3095.5억원
cms3idrrn0cay0z96bf68ot3cfsc-stock-price011700:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idrrb0caw0z96r48u4ebu1
{ "value": "011700", "scheme": "krx_code" }
{
  "value": "011700",
  "scheme": "krx_code"
}
—2026-07-24011700011700KR7011700002한신기계KOSPI2,325원-90원-3.73%2,390원2,430원2,320원87,7102억원32,446,151주754.3억원
cms3idrqz0cau0z96ee2qud8yfsc-stock-price011690:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idrqo0cas0z96oww2stuf1
{ "value": "011690", "scheme": "krx_code" }
{
  "value": "011690",
  "scheme": "krx_code"
}
—2026-07-24011690011690KR7011690005와이투솔루션KOSPI3,155원-195원-5.82%3,325원3,325원3,110원144,4494.6억원36,704,394주1158억원
cms3idrqb0caq0z96hku20mgnfsc-stock-price0115H0:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idrpz0cao0z963l36gc7w1——2026-07-240115H0—KR70115H0007삼성스팩13호KOSDAQ1,979원-15원-0.75%1,994원1,998원1,979원14,0152780.3만원7,350,000주145.4억원
cms3idrpn0cam0z96zzbyz1zlfsc-stock-price011560:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idrpc0cak0z96ryhyxxxe1
{ "value": "011560", "scheme": "krx_code" }
{
  "value": "011560",
  "scheme": "krx_code"
}
—2026-07-24011560011560KR7011560000세보엠이씨KOSDAQ21,800원-1,200원-5.22%22,700원22,700원21,750원19,3854.2억원10,084,872주2198.5억원
cms3idrp00cai0z96zrlc3dq6fsc-stock-price011500:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idroo0cag0z9657js6cb31
{ "value": "011500", "scheme": "krx_code" }
{
  "value": "011500",
  "scheme": "krx_code"
}
—2026-07-24011500011500KR7011500006한농화성KOSPI12,030원-590원-4.68%12,620원12,620원11,960원46,1765.6억원15,637,042주1881.1억원
cms3idrob0cae0z96qkn1vo6pfsc-stock-price011420:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idro00cac0z96ukdkzu1i1
{ "value": "011420", "scheme": "krx_code" }
{
  "value": "011420",
  "scheme": "krx_code"
}
—2026-07-24011420011420KR7011420007갤럭시아에스엠KOSPI1,440원-23원-1.57%1,442원1,445원1,389원79,2981.1억원27,549,644주396.7억원
cms3idrnn0caa0z96pbnqldikfsc-stock-price011390:202607242026-07-24dayperiod2026-07-28 02:36:292026-07-28 02:36:29cms3idrnd0ca80z963agvigi11
{ "value": "011390", "scheme": "krx_code" }
{
  "value": "011390",
  "scheme": "krx_code"
}
—2026-07-24011390011390KR7011390002부산산업KOSPI40,150원-900원-2.19%40,950원41,300원39,950원1,0114100.2만원1,056,000주423.9억원
152,185건 중 4,201–4,250← 이전85 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬