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
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
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
cms22xufk03to0z96spfpld80fsc-stock-price013810:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xuff03tk0z96yx96sdhf1
{ "value": "013810", "scheme": "krx_code" }
{
  "value": "013810",
  "scheme": "krx_code"
}
—2026-07-23013810013810KR7013810007스페코KOSDAQ1,720원56원3.37%1,664원1,792원1,663원34,5705938.8만원14,655,470주252억원
cms22xuew03tc0z965m447hbwfsc-stock-price013700:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xuer03t90z96lzzisdzi1
{ "value": "013700", "scheme": "krx_code" }
{
  "value": "013700",
  "scheme": "krx_code"
}
—2026-07-23013700013700KR7013700000까뮤이앤씨KOSPI1,410원49원3.60%1,397원1,410원1,343원188,7562.5억원59,750,830주842.4억원
cms22xue803t00z96q0q3drcofsc-stock-price013570:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xue203sw0z96ghzc78eo1
{ "value": "013570", "scheme": "krx_code" }
{
  "value": "013570",
  "scheme": "krx_code"
}
—2026-07-23013570013570KR7013570007디와이KOSPI3,855원105원2.80%3,730원3,855원3,730원43,7561.6억원26,319,633주1014.6억원
cms22xudj03so0z96lbvhmf39fsc-stock-price0134X0:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xude03sk0z966escz5sy1——2026-07-230134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,978원-1원-0.05%1,968원1,979원1,968원18,7663696.1만원6,740,000주133.3억원
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
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
cms22xulc03wh0z966fytv3effsc-stock-price014710:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xul603we0z96z6wtnmc81
{ "value": "014710", "scheme": "krx_code" }
{
  "value": "014710",
  "scheme": "krx_code"
}
—2026-07-23014710014710KR7014710008사조씨푸드KOSPI9,240원190원2.10%9,050원9,390원8,560원21,2821.9억원17,218,543주1590.9억원
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
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
cms22xuim03v50z963hft8u4ofsc-stock-price014285:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xuih03v30z96w4i7akim1
{ "value": "014285", "scheme": "krx_code" }
{
  "value": "014285",
  "scheme": "krx_code"
}
—2026-07-23014285014285KR7014281000금강공업우KOSPI5,470원80원1.48%5,390원5,480원5,390원17997.1만원589,875주32.2억원
cms22xuhy03ut0z965ind1kprfsc-stock-price014190:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xuhs03ur0z964bra8rgr1
{ "value": "014190", "scheme": "krx_code" }
{
  "value": "014190",
  "scheme": "krx_code"
}
—2026-07-23014190014190KR7014190003원익큐브KOSDAQ1,150원24원2.13%1,126원1,155원1,126원30,8843527.9만원35,395,071주407억원
cms22xuha03ui0z96m7lq1s7jfsc-stock-price014130:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xuh403ue0z96cw3mb56q1
{ "value": "014130", "scheme": "krx_code" }
{
  "value": "014130",
  "scheme": "krx_code"
}
—2026-07-23014130014130KR7014130009한익스프레스KOSPI2,630원270원11.44%2,365원2,655원2,365원144,5313.6억원11,817,883주310.8억원
cms22xugl03u60z96vmczmfqqfsc-stock-price013990:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xugf03u20z96y53ocx0c1
{ "value": "013990", "scheme": "krx_code" }
{
  "value": "013990",
  "scheme": "krx_code"
}
—2026-07-23013990013990KR7013990007아가방컴퍼니KOSDAQ4,190원195원4.88%3,940원4,230원3,880원313,65112.8억원32,887,536주1377.9억원
cms22xufw03tu0z96fbx1aw5ffsc-stock-price013870:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xufr03tq0z96fviakzuc1
{ "value": "013870", "scheme": "krx_code" }
{
  "value": "013870",
  "scheme": "krx_code"
}
—2026-07-23013870013870KR7013870001지엠비코리아KOSPI3,805원15원0.40%3,760원3,815원3,730원24,6589334.8만원19,072,280주725.7억원
cms22xuf703th0z96fp46t7b6fsc-stock-price013720:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xuf203tf0z969wzk59kx1
{ "value": "013720", "scheme": "krx_code" }
{
  "value": "013720",
  "scheme": "krx_code"
}
—2026-07-23013720013720KR7013720008청보KOSDAQ431원0원0.00%0원0원0원00원60,828,143주262.1억원
cms22xuek03t50z96qlmeee8lfsc-stock-price013580:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xuee03t30z966btqch4z1
{ "value": "013580", "scheme": "krx_code" }
{
  "value": "013580",
  "scheme": "krx_code"
}
—2026-07-23013580013580KR7013580006계룡건설KOSPI19,490원750원4.00%18,940원19,680원18,920원85,99316.5억원8,930,907주1740.6억원
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
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
cms22xuck03s60z96ki85dfabfsc-stock-price0132G0:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xucd03s20z969qm8d3hh1——2026-07-230132G0—KR70132G0007교보20호스팩KOSDAQ1,993원-3원-0.15%1,983원2,000원1,983원15,2623045.9만원5,970,000주118.9억원
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
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
cms22xubj03rn0z969wpt8prjfsc-stock-price0130H0:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xubd03rk0z968grgzu4i1——2026-07-230130H0—KR70130H0008엔에이치스팩33호KOSDAQ1,997원1원0.05%1,992원1,997원1,990원3,005598.5만원7,700,000주153.7억원
cms22xuau03rb0z96z5u8a2b0fsc-stock-price013030:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xuap03r90z96ec4dmsn01
{ "value": "013030", "scheme": "krx_code" }
{
  "value": "013030",
  "scheme": "krx_code"
}
—2026-07-23013030013030KR7013030002하이록코리아KOSDAQ32,150원1,800원5.93%30,350원32,300원30,350원49,48015.6억원11,768,144주3783.4억원
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
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
cms22xu8t03q00z96y265qkzifsc-stock-price012750:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu8o03px0z96t6ggx5ma1
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-07-23012750012750KR7012750006에스원KOSPI72,100원1,200원1.69%70,200원72,800원70,200원44,59732억원37,999,178주2.7조원
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
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
cms22xu6h03og0z96tly2a5mafsc-stock-price012450:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu6b03od0z9626eux9e01
{ "value": "012450", "scheme": "krx_code" }
{
  "value": "012450",
  "scheme": "krx_code"
}
—2026-07-23012450012450KR7012450003한화에어로스페이스KOSPI958,000원67,000원7.52%891,000원961,000원886,000원209,7911973억원51,563,401주49.3조원
cms22xu5s03o10z96qo6sq5z9fsc-stock-price012330:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu5n03nw0z96xvea36vn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—2026-07-23012330012330KR7012330007현대모비스KOSPI524,000원11,000원2.14%515,000원525,000원506,000원298,7911549.7억원90,732,583주47.5조원
cms22xu5503nk0z966a7bg02hfsc-stock-price012280:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu4z03nh0z96vys7sk431
{ "value": "012280", "scheme": "krx_code" }
{
  "value": "012280",
  "scheme": "krx_code"
}
—2026-07-23012280012280KR7012280004영화금속KOSPI817원7원0.86%810원825원810원45,1503699만원49,524,505주404.6억원
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
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
cms22xu3503m90z96lqeob3qrfsc-stock-price0120G0:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu2z03m50z96e076p0rk1——2026-07-230120G0—KR70120G0001삼양바이오팜KOSPI42,300원2,550원6.42%39,800원42,300원39,650원49,37820.4억원7,435,870주3145.3억원
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
cms22xuah03r40z96a3r63ojkfsc-stock-price013000:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xuac03r10z96b0pj24fi1
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-07-23013000013000KR7013000005세우글로벌KOSPI1,295원38원3.02%1,257원1,299원1,242원23,5922985.5만원28,705,031주371.7억원
cms22xu9t03qp0z96l64ql7r2fsc-stock-price012860:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu9o03qk0z96fiquko3b1
{ "value": "012860", "scheme": "krx_code" }
{
  "value": "012860",
  "scheme": "krx_code"
}
—2026-07-23012860012860KR7012860003모베이스전자KOSDAQ2,375원85원3.71%2,290원2,435원2,280원460,21710.8억원73,233,457주1739.2억원
cms22xu9603q90z964s13bz0ffsc-stock-price012790:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu8z03q40z96h0er1vcn1
{ "value": "012790", "scheme": "krx_code" }
{
  "value": "012790",
  "scheme": "krx_code"
}
—2026-07-23012790012790KR7012790002신일제약KOSDAQ5,260원110원2.14%5,250원5,260원5,135원10,8885645만원11,986,415주630.4억원
cms22xu8h03pt0z96w7wdkbryfsc-stock-price012700:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu8b03po0z96q0y7m2031
{ "value": "012700", "scheme": "krx_code" }
{
  "value": "012700",
  "scheme": "krx_code"
}
—2026-07-23012700012700KR7012700001리드코프KOSDAQ2,955원75원2.60%2,860원2,990원2,860원40,2871.1억원26,194,852주774억원
cms22xu7t03pd0z96awb3rtozfsc-stock-price012690:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu7n03p80z96paqxofvc1
{ "value": "012690", "scheme": "krx_code" }
{
  "value": "012690",
  "scheme": "krx_code"
}
—2026-07-23012690012690KR7012690004모나리자KOSPI1,586원-73원-4.40%1,730원1,749원1,585원5,460,25791.2억원36,571,255주580억원
cms22xu7403ox0z96zpwb7b81fsc-stock-price012620:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu6z03ot0z96e6nstr511
{ "value": "012620", "scheme": "krx_code" }
{
  "value": "012620",
  "scheme": "krx_code"
}
—2026-07-23012620012620KR7012620001원일특강KOSDAQ6,850원100원1.48%6,890원6,990원6,760원7,1944920.3만원4,400,000주301.4억원
cms22xu6t03op0z96mqvosbacfsc-stock-price012610:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu6n03ol0z962nnzg55y1
{ "value": "012610", "scheme": "krx_code" }
{
  "value": "012610",
  "scheme": "krx_code"
}
—2026-07-23012610012610KR7012610002경인양행KOSPI2,970원120원4.21%2,835원2,980원2,835원194,4555.6억원41,616,365주1236억원
cms22xu6503o80z969zm6hx4lfsc-stock-price012340:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu5z03o50z96v4thy91f1
{ "value": "012340", "scheme": "krx_code" }
{
  "value": "012340",
  "scheme": "krx_code"
}
—2026-07-23012340012340KR7012340006뉴인텍KOSDAQ926원111원13.62%815원927원815원685,3785.9억원18,700,312주173.1억원
cms22xu5h03ns0z96z3nbmoppfsc-stock-price012320:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu5b03np0z96yxio4g4p1
{ "value": "012320", "scheme": "krx_code" }
{
  "value": "012320",
  "scheme": "krx_code"
}
—2026-07-23012320012320KR7012320008경동인베스트KOSPI46,250원2,600원5.96%43,700원46,300원43,700원7,3453.3억원2,365,023주1093.8억원
cms22xu4t03nc0z962tnj20wyfsc-stock-price012210:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu4n03n90z96dhml3asl1
{ "value": "012210", "scheme": "krx_code" }
{
  "value": "012210",
  "scheme": "krx_code"
}
—2026-07-23012210012210KR7012210001삼미금속KOSDAQ6,690원500원8.08%6,190원6,750원6,190원50,7593.3억원23,051,579주1542.1억원
cms22xu4403mw0z9680vsjx92fsc-stock-price012200:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu3y03ms0z96o8k2tk3e1
{ "value": "012200", "scheme": "krx_code" }
{
  "value": "012200",
  "scheme": "krx_code"
}
—2026-07-23012200012200KR7012200002계양전기KOSPI4,370원165원3.92%4,330원4,370원4,050원309,96613억원27,222,829주1189.6억원
cms22xu3g03mg0z96zrun8i6xfsc-stock-price012160:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu3b03md0z96ds9j5qev1
{ "value": "012160", "scheme": "krx_code" }
{
  "value": "012160",
  "scheme": "krx_code"
}
—2026-07-23012160012160KR7012160008영흥KOSPI2,380원-15원-0.63%2,385원2,515원2,300원70,6791.6억원15,620,703주371.7억원
157,937건 중 155,951–156,000← 이전3120 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬