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
cms22xq8701rv0z9616mj8mihfsc-stock-price002020:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq7w01rs0z96vcz8i5r41
{ "value": "002020", "scheme": "krx_code" }
{
  "value": "002020",
  "scheme": "krx_code"
}
—2026-07-23002020002020KR7002020006코오롱KOSPI26,800원2,700원11.20%24,300원27,100원24,300원310,34881.1억원12,907,680주3459.2억원
cms22xq4201q00z96f1fpxln7fsc-stock-price001755:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq3w01px0z96dl6zipp71
{ "value": "001755", "scheme": "krx_code" }
{
  "value": "001755",
  "scheme": "krx_code"
}
—2026-07-23001755001755KR7001751007한양증권우KOSPI19,850원0원0.00%20,000원20,000원19,620원1,3762722.9만원472,870주93.8억원
cms22xq3d01po0z962czr5sbdfsc-stock-price001740:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq3801pm0z96dfh0uqjq1
{ "value": "001740", "scheme": "krx_code" }
{
  "value": "001740",
  "scheme": "krx_code"
}
—2026-07-23001740001740KR7001740000SK네트웍스KOSPI8,150원460원5.98%7,820원8,170원7,690원1,886,600151.2억원200,593,889주1.6조원
cms22xq2p01pc0z96qncvpouifsc-stock-price001685:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq2j01pa0z96ywf5voyx1
{ "value": "001685", "scheme": "krx_code" }
{
  "value": "001685",
  "scheme": "krx_code"
}
—2026-07-23001685001685KR7001681006대상우KOSPI14,170원150원1.07%14,100원14,180원14,000원1,2261731.7만원1,370,223주194.1억원
cms22xq2001p10z96c5mbi98kfsc-stock-price001630:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq1u01ox0z96wassbqoj1
{ "value": "001630", "scheme": "krx_code" }
{
  "value": "001630",
  "scheme": "krx_code"
}
—2026-07-23001630001630KR7001630003종근당홀딩스KOSPI39,100원1,600원4.27%37,600원39,200원37,600원2,4579441.9만원5,009,861주1958.8억원
cms22xq1c01op0z96k4j46s1pfsc-stock-price0015S0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq1601ol0z9620364mrt1——2026-07-230015S0—KR70015S0005페스카로KOSDAQ7,110원190원2.75%6,850원7,200원6,850원10,7497587.8만원9,866,730주701.5억원
cms22xq0n01od0z96yb4wrgyqfsc-stock-price0015G0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq0h01oa0z96sx0ny61v1——2026-07-230015G0—KR70015G0009그린광학KOSDAQ16,090원640원4.14%15,890원16,250원15,300원73,01411.5억원11,702,541주1882.9억원
cms22xpzz01o00z961mvi46jbfsc-stock-price001560:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpzt01ny0z967m6ginln1
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-07-23001560001560KR7001560002제일연마KOSPI8,500원130원1.55%8,410원8,580원8,370원1,8121523.9만원7,600,000주646억원
cms22xq3q01pu0z96qhe9hdf7fsc-stock-price001750:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq3k01ps0z969tub2srq1
{ "value": "001750", "scheme": "krx_code" }
{
  "value": "001750",
  "scheme": "krx_code"
}
—2026-07-23001750001750KR7001750009한양증권KOSPI19,750원700원3.67%19,050원19,810원19,050원5,5161억원12,728,534주2513.8억원
cms22xq3201pj0z966voporiffsc-stock-price001720:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq2v01pf0z96o166ng651
{ "value": "001720", "scheme": "krx_code" }
{
  "value": "001720",
  "scheme": "krx_code"
}
—2026-07-23001720001720KR7001720002신영증권KOSPI147,800원4,900원3.43%142,100원147,800원142,100원6,6519.6억원16,440,000주2.4조원
cms22xq2d01p60z965o64iraofsc-stock-price001680:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq2701p40z96t44sggkh1
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-07-23001680001680KR7001680008대상KOSPI17,480원580원3.43%16,890원17,650원16,890원70,58512.2억원34,648,025주6056.4억원
cms22xq1o01ou0z9620dlh1mzfsc-stock-price001620:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq1j01os0z96heiu86pg1
{ "value": "001620", "scheme": "krx_code" }
{
  "value": "001620",
  "scheme": "krx_code"
}
—2026-07-23001620001620KR7001620004케이비아이동국실업KOSPI2,140원40원1.90%2,100원2,160원2,100원25,7635500.9만원22,258,606주476.3억원
cms22xq0z01oi0z96r845wshmfsc-stock-price0015N0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq0u01og0z96388gtxst1——2026-07-230015N0—KR70015N0000아로마티카KOSDAQ5,250원265원5.32%4,975원5,340원4,975원103,2665.3억원12,576,922주660.2억원
cms22xq0a01o60z96whm3o172fsc-stock-price001570:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq0501o40z96jfg0opqh1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-07-23001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cms22xpzn01nu0z96m3bjw286fsc-stock-price001550:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpzg01ns0z96w1x1lmnu1
{ "value": "001550", "scheme": "krx_code" }
{
  "value": "001550",
  "scheme": "krx_code"
}
—2026-07-23001550001550KR7001550003조비KOSPI10,670원410원4.00%10,260원10,670원10,260원44,6964.6억원5,192,239주554억원
cms22xpza01np0z96bgjhzhn7fsc-stock-price001540:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpz401nm0z96lzphg5mz1
{ "value": "001540", "scheme": "krx_code" }
{
  "value": "001540",
  "scheme": "krx_code"
}
—2026-07-23001540001540KR7001540004안국약품KOSDAQ11,730원260원2.27%11,560원11,890원11,260원69,7638억원13,042,420주1529.8억원
cms22xpyy01nj0z967jf6ewwtfsc-stock-price001530:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpyt01ng0z968qdqlu5e1
{ "value": "001530", "scheme": "krx_code" }
{
  "value": "001530",
  "scheme": "krx_code"
}
—2026-07-23001530001530KR7001530005DI동일KOSPI24,300원1,100원4.74%23,100원24,650원23,100원20,4894.9억원20,715,621주5033.8억원
cms22xpym01nd0z964va1flejfsc-stock-price001527:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpyg01na0z96t7r7874n1
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-07-23001527001527KR7001522002동양2우BKOSPI8,150원380원4.89%7,400원8,900원7,400원1,9721636.8만원205,705주16.7억원
cms22xpyb01n70z96gh4tzjaofsc-stock-price001525:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpy501n40z96yk88r6da1
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-07-23001525001525KR7001521004동양우KOSPI8,210원440원5.66%8,150원8,900원8,150원1,6121379.4만원262,615주21.5억원
cms22xpxy01n10z96usi2vwybfsc-stock-price001520:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpxs01my0z9625obe3sv1
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-07-23001520001520KR7001520006동양KOSPI1,134원129원12.84%1,010원1,240원1,009원4,873,98056.7억원107,122,032주1214.7억원
cms22xpxm01mv0z96fi7he9mufsc-stock-price001515:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpxg01mu0z96d8cx36mk1
{ "value": "001515", "scheme": "krx_code" }
{
  "value": "001515",
  "scheme": "krx_code"
}
—2026-07-23001515001515KR7001511005SK증권우KOSPI4,120원115원2.87%4,010원4,120원4,010원8,2973398.1만원1,956,257주80.5억원
cms22xpx701mp0z96rpzi6om2fsc-stock-price001510:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpx101mm0z96gnk0bfiu1
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-07-23001510001510KR7001510007SK증권KOSPI2,250원110원5.14%2,170원2,280원2,140원2,920,42964.2억원231,295,085주5204.1억원
cms22xpwv01mj0z963znk8jdkfsc-stock-price001500:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpwo01mg0z96cgaz20ym1
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-07-23001500001500KR7001500008현대차증권KOSPI8,100원300원3.85%7,810원8,100원7,810원71,0075.6억원61,833,044주5008.4억원
cms22xpwh01md0z96qr4aqjzzfsc-stock-price001470:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpwd01ma0z96c8uoip631
{ "value": "001470", "scheme": "krx_code" }
{
  "value": "001470",
  "scheme": "krx_code"
}
—2026-07-23001470001470KR7001470004삼부토건KOSPI347원0원0.00%0원0원0원00원229,681,824주796.9억원
cms22xzfw05th0z96kx4ew5gifsc-stock-price053270:202607232026-07-23dayperiod2026-07-27 02:36:322026-07-27 02:36:32cms22xzfq05tf0z964sb3y5o21
{ "value": "053270", "scheme": "krx_code" }
{
  "value": "053270",
  "scheme": "krx_code"
}
—2026-07-23053270053270KR7053270005구영테크KOSDAQ1,900원-10원-0.52%1,880원1,918원1,880원47,6869075.7만원27,410,405주520.7억원
cms22xpw701m70z96udg7bgdpfsc-stock-price001465:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpw101m40z96i5zhlqns1
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-07-23001465001465KR7001461003BYC우KOSPI23,350원200원0.86%23,400원23,400원23,200원77179.4만원2,153,850주502.9억원
cms22xpvu01m10z96conawwi6fsc-stock-price001460:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpvo01ly0z96kn22hjgi1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-07-23001460001460KR7001460005BYCKOSPI32,850원1,050원3.30%31,850원32,950원31,850원2,4998041.9만원6,246,150주2051.8억원
cms22xpvj01lv0z96wfgpe8wzfsc-stock-price001450:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpvc01ls0z969i7p423n1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-07-23001450001450KR7001450006현대해상KOSPI38,600원1,500원4.04%37,000원39,150원37,000원314,237121.2억원85,248,250주3.2조원
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
cms22xpuu01lj0z963updrjy1fsc-stock-price001430:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpun01lg0z96py42ilj01
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-07-23001430001430KR7001430008세아베스틸지주KOSPI36,650원4,200원12.94%32,350원36,850원32,350원168,79959.7억원35,862,119주1.3조원
cms22xpug01ld0z96zubgwlwrfsc-stock-price001420:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpub01la0z969o7nej0d1
{ "value": "001420", "scheme": "krx_code" }
{
  "value": "001420",
  "scheme": "krx_code"
}
—2026-07-23001420001420KR7001420009태원물산KOSPI2,905원75원2.65%2,880원2,925원2,830원13,9173999.8만원7,600,000주220.7억원
cms22xpu501l70z96hb2sawm0fsc-stock-price0013V0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xptz01l40z96aj2ychzo1——2026-07-230013V0—KR70013V0002삼진식품KOSDAQ4,960원200원4.20%4,775원4,965원4,775원10,0764964.4만원9,918,656주491.9억원
cms22xpts01l10z96lzfnzd73fsc-stock-price001390:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xptm01ky0z96re2ja1241
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-07-23001390001390KR7001390004KG케미칼KOSPI4,215원185원4.59%4,090원4,215원4,065원173,4647.2억원67,233,030주2833.8억원
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
cms22xpt101ko0z968s4vvfphfsc-stock-price001360:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpsw01km0z96dgfz2vvl1
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-07-23001360001360KR7001360007삼성제약KOSPI1,314원44원3.46%1,260원1,318원1,260원487,9136.3억원94,162,079주1237.2억원
cms22xpl901gt0z96rtaqug8wfsc-stock-price001040:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpl201gr0z96q3s99py11
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-07-23001040001040KR7001040005CJKOSPI133,700원1,800원1.36%131,300원134,200원130,400원126,775167.4억원29,176,998주3.9조원
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
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
cms22xpsp01ki0z96vcxdj3fofsc-stock-price001340:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpsj01kg0z96niqhztoi1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-07-23001340001340KR7001340009PKCKOSPI5,130원175원3.53%4,955원5,140원4,955원120,2586억원45,028,089주2309.9억원
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
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
cms22xpqq01jj0z9681q3h16ufsc-stock-price001230:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpqj01jf0z96czsbpmkc1
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-07-23001230001230KR7001230002동국홀딩스KOSPI1,721원95원5.84%1,614원1,746원1,614원457,3107.7억원155,507,715주2676.2억원
cms22xpq201j70z961mege54qfsc-stock-price001200:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xppw01j30z964jetj7rd1
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-07-23001200001200KR7001200005유진투자증권KOSPI4,305원195원4.74%4,140원4,305원4,120원355,28814.9억원96,866,418주4170억원
cms22xppe01iv0z966su22ybmfsc-stock-price0011A0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpp801ir0z96qoughtbq1——2026-07-230011A0—KR70011A0009액스비스KOSDAQ9,740원-30원-0.31%9,570원9,920원9,400원69,4386.7억원9,333,740주909.1억원
cms22xpoq01ii0z96uqaukqchfsc-stock-price001120:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpok01if0z965nxnvbbd1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-07-23001120001120KR7001120005LX인터내셔널KOSPI39,700원2,650원7.15%37,650원40,000원37,300원128,09250.5억원38,760,000주1.5조원
cms22xpnd01hu0z96evu60k5afsc-stock-price001070:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpn701hs0z96j39mnnno1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-07-23001070001070KR7001070002대한방직KOSPI6,290원150원2.44%6,320원6,420원6,070원24,8991.5억원5,300,000주333.3억원
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
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
cms22xpsd01kd0z96w2smw31rfsc-stock-price001290:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xps701k90z961bp5cqvq1
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-07-23001290001290KR7001290006상상인증권KOSPI741원50원7.24%700원748원699원287,0302억원108,337,120주802.7억원
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
157,937건 중 155,651–155,700← 이전3114 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬