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
cmupypix53d2z109oeilny50ofsc-stock-price008830:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiwx3d2w109ocssxiaqe1
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-09-30008830008830KR7008830002대동기어KOSDAQ6,250원-10원-0.16%6,290원6,370원6,220원152,4019.5억원19,181,916주1198.8억원
cmupypixp3d35109ouccwv8hlfsc-stock-price008870:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypixf3d32109oqhcuhkyc1
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-09-30008870008870KR7008870008금비KOSPI40,200원700원1.77%39,500원40,950원39,000원121479.6만원1,000,000주402억원
cmupypiy93d3b109ojdp0cskjfsc-stock-price0088D0:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypixz3d38109of55v9pw41——2026-09-300088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,080원40원1.96%2,050원2,080원2,035원10,0662066.7만원5,795,000주120.5억원
cmupypiyp3d3h109o060cn20ufsc-stock-price0088M0:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiyg3d3e109ojm87y2r91——2026-09-300088M0—KR70088M0003메쥬KOSDAQ13,400원-130원-0.96%13,600원13,600원13,050원97,13212.8억원9,881,750주1324.1억원
cmupypiz83d3n109o6jdpn1h0fsc-stock-price008930:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiyz3d3k109oifale71r1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-09-30008930008930KR7008930000한미사이언스KOSPI52,800원600원1.15%52,500원53,700원51,100원126,86566.8억원68,391,550주3.6조원
cmupypizs3d3t109ou3wc72wrfsc-stock-price008970:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypizi3d3q109o0sowqoz71
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-09-30008970008970KR7008970006KBI동양철관KOSPI1,483원342원29.97%1,274원1,483원1,221원17,613,589249.6억원103,766,907주1538.8억원
cmupypj0n3d40109oc9unmga8fsc-stock-price009070:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj093d3w109odagjwna91
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-09-30009070009070KR7009070004KCTCKOSPI4,010원50원1.26%4,000원4,035원3,970원50,5392억원30,000,000주1203억원
cmupypj173d46109og5djnpg9fsc-stock-price009140:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj0x3d43109o6abxvojb1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-09-30009140009140KR7009140005케이아이이KOSPI19,630원-110원-0.56%19,830원19,990원18,860원8,3371.6억원1,570,797주308.3억원
cmupypj1q3d4c109ozjqx6409fsc-stock-price009150:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj1i3d49109oq48rssuc1
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-09-30009150009150KR7009150004삼성전기KOSPI1,513,000원-15,000원-0.98%1,560,000원1,579,000원1,508,000원505,0987716억원74,693,696주113조원
cmupypj2a3d4i109or1tpinkjfsc-stock-price009155:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj213d4f109o5d6vd7li1
{ "value": "009155", "scheme": "krx_code" }
{
  "value": "009155",
  "scheme": "krx_code"
}
—2026-09-30009155009155KR7009151002삼성전기우KOSPI526,000원-4,000원-0.75%539,000원540,000원517,000원9,87051.8억원2,906,984주1.5조원
cmupypj2u3d4o109oyvrsal9mfsc-stock-price009160:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj2l3d4l109ocljy345m1
{ "value": "009160", "scheme": "krx_code" }
{
  "value": "009160",
  "scheme": "krx_code"
}
—2026-09-30009160009160KR7009160003SIMPACKOSPI4,905원95원1.98%4,810원4,915원4,750원71,9573.4억원65,370,968주3206.4억원
cmupypj3e3d4u109oavf12g0xfsc-stock-price009180:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj343d4r109odx2roh8p1
{ "value": "009180", "scheme": "krx_code" }
{
  "value": "009180",
  "scheme": "krx_code"
}
—2026-09-30009180009180KR7009180001한솔로지스틱스KOSPI2,790원35원1.27%2,790원2,805원2,770원26,4347373.5만원28,155,825주785.5억원
cmupypj3y3d50109owa59vi2yfsc-stock-price009190:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj3o3d4x109oih4c13la1
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-09-30009190009190KR7009190000대양금속KOSPI800원89원12.52%718원820원678원1,752,14112.9억원44,939,175주359.5억원
cmupypj4j3d56109o02oati1efsc-stock-price0091W0:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj4c3d53109omuc0tsny1——2026-09-300091W0—KR70091W0006신영스팩11호KOSDAQ2,025원10원0.50%2,040원2,040원2,010원21,4864333.4만원6,068,000주122.8억원
cmupypj523d5c109o70b4ftaufsc-stock-price009200:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj4t3d59109oq6vmbto81
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-09-30009200009200KR7009200007무림페이퍼KOSPI1,501원-5원-0.33%1,505원1,529원1,499원16,5682502만원41,609,310주624.5억원
cmupypj5o3d5i109oegp5hppnfsc-stock-price009240:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj5d3d5f109ouwx28ti71
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-09-30009240009240KR7009240003한샘KOSPI39,050원-1,100원-2.74%40,150원40,300원38,700원28,33911억원23,533,928주9189.9억원
cmupypj663d5o109o4f599ujvfsc-stock-price009270:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj5x3d5l109oqztlpfi11
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-09-30009270009270KR7009270000신원KOSPI1,083원11원1.03%1,072원1,090원1,065원77,7048386.1만원114,770,393주1242.9억원
cmupypj6r3d5u109olrscronrfsc-stock-price009290:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj6h3d5r109o41vbpxp81
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-09-30009290009290KR7009290008광동제약KOSPI6,420원90원1.42%6,340원6,440원6,290원99,0146.3억원49,799,808주3197.1억원
cmupypj7a3d5z109onf919rk5fsc-stock-price009300:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj703d5x109oydqln93v1
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-09-30009300009300KR7009300005삼아제약KOSDAQ14,000원40원0.29%13,950원14,000원13,750원622865.7만원6,370,000주891.8억원
cmupypj7v3d65109oxn1nikaffsc-stock-price009310:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj7k3d63109os98g343r1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-09-30009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmupypj8f3d6b109owiiqqwekfsc-stock-price009320:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj853d69109oezae7wo91
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-09-30009320009320KR7009320003아진전자부품KOSPI956원-14원-1.44%969원969원952원55,0075280.3만원49,299,770주471.3억원
cmupypj8y3d6h109og48sakl7fsc-stock-price0093G0:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj8s3d6f109o8d5up59z1——2026-09-300093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,962원4원0.20%1,974원1,987원1,951원12,9342559.7만원6,400,000주125.5억원
cmupypj9j3d6n109o8ntz56s1fsc-stock-price009410:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj9a3d6l109oapbtrul11
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-09-30009410009410KR7009410002태영건설KOSPI1,599원-1원-0.06%1,622원1,637원1,598원1,633,69829.1억원319,453,137주5108억원
cmupypja33d6t109o1ohvx6byfsc-stock-price009415:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj9t3d6r109o45yczh5m1
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-09-30009415009415KR7009411000태영건설우KOSPI6,110원40원0.66%6,070원6,190원6,020원631384만원649,974주39.7억원
cmupypjar3d6z109o2des6uj8fsc-stock-price009420:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypjah3d6x109owalbw8oc1
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-09-30009420009420KR7009420001한올바이오파마KOSPI44,100원850원1.97%43,250원44,700원42,150원231,689101.6억원52,240,638주2.3조원
cmupypjba3d75109ojx0ldwzpfsc-stock-price009440:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypjb13d73109o2scvt6gy1
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-09-30009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmupypjbv3d7b109o3xudf581fsc-stock-price009450:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypjbl3d79109ou7ma6j6p1
{ "value": "009450", "scheme": "krx_code" }
{
  "value": "009450",
  "scheme": "krx_code"
}
—2026-09-30009450009450KR7009450008경동나비엔KOSPI61,000원-100원-0.16%60,900원62,600원60,900원23,42514.4억원14,568,592주8886.8억원
cmupypjcd3d7h109ogxvis9btfsc-stock-price009460:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:53cmupypjc53d7f109oj3g8bsu61
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-09-30009460009460KR7009460007한창제지KOSPI2,740원0원0.00%2,740원2,740원2,690원7,1581953.6만원12,339,686주338.1억원
cmupypjcx3d7n109ojrcsjl4jfsc-stock-price009470:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjco3d7l109ouj085vd11
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-09-30009470009470KR7009470006삼화전기KOSPI26,150원-800원-2.97%26,900원27,050원26,100원35,0279.2억원6,613,820주1729.5억원
cmupypjde3d7t109o1r0hmrb1fsc-stock-price009520:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjd73d7r109oo37pd7on1
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-09-30009520009520KR7009520008포스코엠텍KOSDAQ12,480원200원1.63%12,540원12,700원12,410원83,75410.5억원41,642,703주5197억원
cmupypjdx3d7z109ogf7xauo6fsc-stock-price009540:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjdo3d7x109okskzqn2a1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-09-30009540009540KR7009540006HD한국조선해양KOSPI323,500원0원0.00%325,000원331,000원322,000원199,669648.7억원70,773,116주22.8조원
cmupypjei3d85109osh0x85owfsc-stock-price009580:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypje83d83109odsxrtika1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-09-30009580009580KR7009580002무림P&PKOSPI1,720원13원0.76%1,712원1,757원1,701원267,0804.6억원62,368,324주1072.7억원
cmupypjf23d8b109ohyljcnj7fsc-stock-price009620:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjes3d89109oif1ofuvk1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-09-30009620009620KR7009620006삼보산업KOSDAQ5,720원90원1.60%5,510원5,720원5,210원93,4985.2억원3,494,609주199.8억원
cmupypjfl3d8h109ok8ycofpwfsc-stock-price009680:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjfc3d8f109ob8a9h6051
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-09-30009680009680KR7009680000모토닉KOSPI10,090원-50원-0.49%10,120원10,200원10,060원10,3521억원21,733,094주2192.8억원
cmupypjg63d8n109o8b5zbyphfsc-stock-price0096B0:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjfw3d8l109okkeumfl21——2026-09-300096B0—KR70096B0006삼성스팩12호KOSDAQ1,986원6원0.30%1,984원1,987원1,961원6,1781224.7만원6,580,000주130.6억원
cmupypjgq3d8t109oqqpant3afsc-stock-price0096D0:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjgg3d8r109onz8s5q2h1——2026-09-300096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,991원23원1.17%1,952원1,991원1,952원13,1912611.5만원5,500,000주109.5억원
cmupypjhb3d8z109oszqc7v0gfsc-stock-price009730:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjh13d8x109oz6s610oj1
{ "value": "009730", "scheme": "krx_code" }
{
  "value": "009730",
  "scheme": "krx_code"
}
—2026-09-30009730009730KR7009730003이렘KOSDAQ2,090원60원2.96%2,030원2,100원1,955원52,5541억원7,975,503주166.6억원
cmupypjhv3d95109onoobfm0pfsc-stock-price009770:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjhl3d93109os5qcih1d1
{ "value": "009770", "scheme": "krx_code" }
{
  "value": "009770",
  "scheme": "krx_code"
}
—2026-09-30009770009770KR7009770009삼정펄프KOSPI27,750원-250원-0.89%28,250원28,250원27,250원1,3883826.8만원2,499,971주693.7억원
cmupypjig3d9b109oah2j585pfsc-stock-price009780:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypji63d99109ocag6siv91
{ "value": "009780", "scheme": "krx_code" }
{
  "value": "009780",
  "scheme": "krx_code"
}
—2026-09-30009780009780KR7009780008엠에스씨KOSDAQ6,940원170원2.51%6,830원7,020원6,780원18,9491.3억원17,600,000주1221.4억원
cmupypjj03d9h109orqgge8vkfsc-stock-price0097F0:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjiq3d9f109o9vvse68v1——2026-09-300097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,987원18원0.91%1,959원1,992원1,958원11,9562371.5만원6,500,000주129.1억원
cmupypjjk3d9n109ok9cr0tkwfsc-stock-price009810:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjja3d9l109o5yqbytxp1
{ "value": "009810", "scheme": "krx_code" }
{
  "value": "009810",
  "scheme": "krx_code"
}
—2026-09-30009810009810KR7009810003MDS스피어KOSPI1,950원24원1.25%1,995원1,995원1,912원9,0801757.5만원20,351,656주396.8억원
cmupypjk53d9t109osmgge9tffsc-stock-price009830:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjjv3d9r109o0gect6i51
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-09-30009830009830KR7009830001한화솔루션KOSPI33,900원1,400원4.31%32,600원34,900원32,150원6,710,5612272.4억원224,892,536주7.6조원
cmupypjkn3d9z109os99xkcrufsc-stock-price009835:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjkf3d9w109o2gvay9bf1
{ "value": "009835", "scheme": "krx_code" }
{
  "value": "009835",
  "scheme": "krx_code"
}
—2026-09-30009835009835KR7009831009한화솔루션우KOSPI18,590원360원1.97%18,440원18,880원18,000원18,4203.4억원2,544,616주473억원
cmupypjld3da5109ohoeyvg7afsc-stock-price0098T0:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjkz3da2109ofxed0xft1——2026-09-300098T0—KR70098T0004교보19호스팩KOSDAQ2,000원6원0.30%1,999원2,000원1,995원5,9571190.4만원5,400,000주108억원
cmupypjm03daa109o3m8q5y0efsc-stock-price009900:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjlq3da8109o2z4gxotv1
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-09-30009900009900KR7009900002명신산업KOSPI8,260원170원2.10%8,160원8,350원8,130원105,4118.6억원52,470,133주4334억원
cmupypjn33dam109ozgmouqq0fsc-stock-price0099W0:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjmt3dak109ojl5j0sdu1——2026-09-300099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,978원14원0.71%1,964원1,983원1,954원12,1832412만원7,000,000주138.4억원
cmupypjo43daz109owowlcsadfsc-stock-price010040:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjnu3dav109oi8185az61
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-09-30010040010040KR7010040004한국내화KOSPI1,680원5원0.30%1,679원1,720원1,667원5,730965.3만원41,067,062주689.9억원
cmupypjp83dba109o6olnnt93fsc-stock-price010100:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjp03db7109oxzoiot7q1
{ "value": "010100", "scheme": "krx_code" }
{
  "value": "010100",
  "scheme": "krx_code"
}
—2026-09-30010100010100KR7010100006한국무브넥스KOSPI3,410원15원0.44%3,400원3,445원3,360원37,3301.2억원30,450,420주1038.3억원
cmupypjqt3dbm109oyhpf0dgqfsc-stock-price010130:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjqc3dbl109of6exa9rf1
{ "value": "010130", "scheme": "krx_code" }
{
  "value": "010130",
  "scheme": "krx_code"
}
—2026-09-30010130010130KR7010130003고려아연KOSPI1,070,000원6,000원0.56%1,077,000원1,083,000원1,058,000원15,772168.2억원20,872,969주22.3조원
cmupypjrc3dbs109owklvjsamfsc-stock-price010140:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjr43dbp109oeanw7zce1
{ "value": "010140", "scheme": "krx_code" }
{
  "value": "010140",
  "scheme": "krx_code"
}
—2026-09-30010140010140KR7010140002삼성중공업KOSPI19,700원370원1.91%19,750원20,200원19,650원3,449,094685.3억원880,000,000주17.3조원
120,605건 중 92,401–92,450← 이전1849 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬