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
cmupypi5u3cun109o988w28ovfsc-stock-price007070:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi5m3cul109ovjrnrea21
{ "value": "007070", "scheme": "krx_code" }
{
  "value": "007070",
  "scheme": "krx_code"
}
—2026-09-30007070007070KR7007070006GS리테일KOSPI22,450원-500원-2.18%23,050원23,100원22,300원124,12328억원83,607,415주1.8조원
cmupypi6f3cut109oyl7v4k4ofsc-stock-price0070X0:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi653cur109onzbi4jsv1——2026-09-300070X0—KR70070X0000에스테크엠KONEX11,500원-100원-0.86%13,000원13,000원11,270원103116.3만원1,510,000주173.6억원
cmupypi6x3cuz109oulhsx05zfsc-stock-price007110:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi6p3cux109o3x2hlx8b1
{ "value": "007110", "scheme": "krx_code" }
{
  "value": "007110",
  "scheme": "krx_code"
}
—2026-09-30007110007110KR7007110000일신석재KOSPI603원0원0.00%0원0원0원00원77,456,610주467억원
cmupypi7h3cv5109o7yf95kq4fsc-stock-price007120:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi773cv3109odlw4ss8o1
{ "value": "007120", "scheme": "krx_code" }
{
  "value": "007120",
  "scheme": "krx_code"
}
—2026-09-30007120007120KR7007120009미래아이앤지KOSPI1,016원-15원-1.45%1,039원1,039원995원57,6575852.2만원27,323,114주277.6억원
cmupypi803cvb109ob4zj6swbfsc-stock-price007160:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi7r3cv9109okoy42ywy1
{ "value": "007160", "scheme": "krx_code" }
{
  "value": "007160",
  "scheme": "krx_code"
}
—2026-09-30007160007160KR7007160005사조산업KOSPI47,350원-900원-1.87%48,150원48,150원46,600원2,6431.2억원5,000,000주2367.5억원
cmupypi8k3cvh109ojvyqt46sfsc-stock-price0071M0:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi8b3cvf109ozarzbnsw1——2026-09-300071M0—KR70071M0002삼성스팩11호KOSDAQ1,991원11원0.56%1,963원1,991원1,963원40,7148058.2만원5,760,000주114.6억원
cmupypi933cvn109odfw2zzanfsc-stock-price007210:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi8u3cvl109ovz7kwb4d1
{ "value": "007210", "scheme": "krx_code" }
{
  "value": "007210",
  "scheme": "krx_code"
}
—2026-09-30007210007210KR7007210008벽산KOSPI1,429원-2원-0.14%1,431원1,441원1,419원33,5454794.9만원65,360,000주933.9억원
cmupypi9n3cvt109o032yycmofsc-stock-price007280:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi9e3cvr109ookgm42cp1
{ "value": "007280", "scheme": "krx_code" }
{
  "value": "007280",
  "scheme": "krx_code"
}
—2026-09-30007280007280KR7007280001한국특강KOSPI2,240원-20원-0.88%2,330원2,330원2,190원18,2904084.1만원28,646,540주641.6억원
cmupypia43cvz109owrz91odlfsc-stock-price0072Z0:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi9u3cvw109ooi8mjcig1——2026-09-300072Z0—KR70072Z0006KB제33호스팩KOSDAQ1,966원-3원-0.15%1,964원1,984원1,964원15,9673153.2만원7,885,000주155억원
cmupypian3cw5109ortwplphnfsc-stock-price007310:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypiae3cw2109oi2i7wr5o1
{ "value": "007310", "scheme": "krx_code" }
{
  "value": "007310",
  "scheme": "krx_code"
}
—2026-09-30007310007310KR7007310006오뚜기KOSPI315,000원-500원-0.16%317,000원319,000원314,000원2,2517.1억원4,007,830주1.2조원
cmupypiba3cwb109odlqmbvgrfsc-stock-price007330:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypiay3cw8109oicpqz33s1
{ "value": "007330", "scheme": "krx_code" }
{
  "value": "007330",
  "scheme": "krx_code"
}
—2026-09-30007330007330KR7007330004푸른저축은행KOSDAQ10,040원40원0.40%10,090원10,090원9,980원547547.1만원15,082,800주1514.3억원
cmupypibv3cwh109oa6d5fi1dfsc-stock-price007340:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypibm3cwe109o16bmtjkk1
{ "value": "007340", "scheme": "krx_code" }
{
  "value": "007340",
  "scheme": "krx_code"
}
—2026-09-30007340007340KR7007340003DN오토모티브KOSPI48,700원-400원-0.81%50,500원52,900원48,300원143,11070.5억원58,510,865주2.8조원
cmupypicd3cwn109oid7xyjyjfsc-stock-price007370:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypic63cwk109olhu4sw2r1
{ "value": "007370", "scheme": "krx_code" }
{
  "value": "007370",
  "scheme": "krx_code"
}
—2026-09-30007370007370KR7007370000진양제약KOSDAQ3,945원-50원-1.25%4,000원4,010원3,940원9,9143922만원14,134,587주557.6억원
cmupypicy3cwt109owq7w1ulwfsc-stock-price007390:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypicp3cwq109orsnnfwds1
{ "value": "007390", "scheme": "krx_code" }
{
  "value": "007390",
  "scheme": "krx_code"
}
—2026-09-30007390007390KR7007390008네이처셀KOSDAQ24,150원-200원-0.82%24,250원24,650원24,050원141,96034.4억원64,435,056주1.5조원
cmupypidj3cwz109orpx359brfsc-stock-price007460:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypid93cww109oreox51ni1
{ "value": "007460", "scheme": "krx_code" }
{
  "value": "007460",
  "scheme": "krx_code"
}
—2026-09-30007460007460KR7007460009에이프로젠KOSPI1,926원-30원-1.53%1,952원2,000원1,926원105,1162억원25,650,015주494억원
cmupypie33cx5109ogf713h9xfsc-stock-price007530:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypidt3cx2109oeq2n8p011
{ "value": "007530", "scheme": "krx_code" }
{
  "value": "007530",
  "scheme": "krx_code"
}
—2026-09-30007530007530KR7007530009와이엠KOSDAQ1,704원-71원-4.00%1,805원1,805원1,689원20,8053576.2만원22,254,231주379.2억원
cmupypiej3cxb109odevcp0f5fsc-stock-price007540:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypied3cx8109oqdx6tagh1
{ "value": "007540", "scheme": "krx_code" }
{
  "value": "007540",
  "scheme": "krx_code"
}
—2026-09-30007540007540KR7007540008샘표KOSPI46,200원-650원-1.39%46,550원46,750원46,000원11,3305.2억원2,015,468주931.1억원
cmupypif23cxh109o7guvu1uqfsc-stock-price007570:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypies3cxe109ogyz8475e1
{ "value": "007570", "scheme": "krx_code" }
{
  "value": "007570",
  "scheme": "krx_code"
}
—2026-09-30007570007570KR7007570005일양약품KOSPI8,020원10원0.12%7,960원8,110원7,960원11,6109340.3만원19,085,664주1530.6억원
cmupypifn3cxn109ohsso9c4pfsc-stock-price007575:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypifd3cxk109o3hzoujk21
{ "value": "007575", "scheme": "krx_code" }
{
  "value": "007575",
  "scheme": "krx_code"
}
—2026-09-30007575007575KR7007571003일양약품우KOSPI7,950원0원0.00%7,950원7,950원7,750원195151.7만원445,080주35.3억원
cmupypig73cxt109oh726fevffsc-stock-price007590:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypifx3cxq109oja03xfah1
{ "value": "007590", "scheme": "krx_code" }
{
  "value": "007590",
  "scheme": "krx_code"
}
—2026-09-30007590007590KR7007590003동방아그로KOSPI5,590원50원0.90%5,630원5,630원5,540원6,9373877.8만원13,617,577주761.2억원
cmupypigo3cxz109onioprfyzfsc-stock-price007610:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypige3cxw109oc9c9pbj51
{ "value": "007610", "scheme": "krx_code" }
{
  "value": "007610",
  "scheme": "krx_code"
}
—2026-09-30007610007610KR7007610009선도전기KOSPI4,300원-40원-0.92%4,410원4,455원4,255원179,2497.7억원18,000,000주774억원
cmupypih83cy5109otbx9r3wufsc-stock-price007660:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypigy3cy2109ohpjxm69k1
{ "value": "007660", "scheme": "krx_code" }
{
  "value": "007660",
  "scheme": "krx_code"
}
—2026-09-30007660007660KR7007660004이수페타시스KOSPI115,100원-2,900원-2.46%118,200원118,900원114,100원580,461673.1억원73,409,219주8.4조원
cmupypihs3cyb109ok3f26yjrfsc-stock-price007680:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypihi3cy8109oogb75szo1
{ "value": "007680", "scheme": "krx_code" }
{
  "value": "007680",
  "scheme": "krx_code"
}
—2026-09-30007680007680KR7007680002대원KOSDAQ3,105원-20원-0.64%3,125원3,150원3,095원10,7073334.8만원13,222,738주410.5억원
cmupypiid3cyh109o6ir2aqo9fsc-stock-price007690:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypii33cye109o0b4aqhdb1
{ "value": "007690", "scheme": "krx_code" }
{
  "value": "007690",
  "scheme": "krx_code"
}
—2026-09-30007690007690KR7007690001국도화학KOSPI37,650원-250원-0.66%37,900원38,350원37,650원6,8302.5억원9,260,832주3486.7억원
cmupypiix3cyn109o2vxkk9iyfsc-stock-price007700:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypiin3cyk109ovvbxlbj51
{ "value": "007700", "scheme": "krx_code" }
{
  "value": "007700",
  "scheme": "krx_code"
}
—2026-09-30007700007700KR7007700008F&F홀딩스KOSPI13,380원-60원-0.45%13,440원13,600원13,320원1,7892395.5만원39,114,367주5233.5억원
cmupypiji3cyt109oeo63eiv9fsc-stock-price007720:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypij93cyq109orrnxf46g1
{ "value": "007720", "scheme": "krx_code" }
{
  "value": "007720",
  "scheme": "krx_code"
}
—2026-09-30007720007720KR7007720006소노스퀘어KOSDAQ1,134원11원0.98%1,123원1,143원1,102원12,9101439.5만원20,160,090주228.6억원
cmupypik23cyz109onvir0g9lfsc-stock-price007770:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypijs3cyw109orqkha12x1
{ "value": "007770", "scheme": "krx_code" }
{
  "value": "007770",
  "scheme": "krx_code"
}
—2026-09-30007770007770KR7007770001한일화학KOSDAQ7,970원140원1.79%8,090원8,090원7,800원758604만원3,510,000주279.7억원
cmupypikl3cz5109odme4x678fsc-stock-price007810:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:52cmupypikc3cz2109oitcwh48b1
{ "value": "007810", "scheme": "krx_code" }
{
  "value": "007810",
  "scheme": "krx_code"
}
—2026-09-30007810007810KR7007810005코리아써키트KOSPI74,300원200원0.27%74,600원75,300원72,300원396,774293.3억원23,982,620주1.7조원
cmupypil53czb109o3xjtv67dfsc-stock-price007815:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypikw3cz8109ogu08bd8j1
{ "value": "007815", "scheme": "krx_code" }
{
  "value": "007815",
  "scheme": "krx_code"
}
—2026-09-30007815007815KR7007811003코리아써우KOSPI20,200원430원2.18%19,910원20,400원19,800원356715.4만원2,964,690주598.8억원
cmupypilp3czh109oxwtjxce8fsc-stock-price00781K:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypilg3cze109o6474xqhz1——2026-09-3000781K—KR700781K015코리아써키트2우BKOSPI14,690원190원1.31%14,500원14,690원14,500원349507.5만원783,699주115.1억원
cmupypim83czn109o1xehtxh7fsc-stock-price007820:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypily3czk109oa2j0ic161
{ "value": "007820", "scheme": "krx_code" }
{
  "value": "007820",
  "scheme": "krx_code"
}
—2026-09-30007820007820KR7007820004엠엑스로보틱스KOSDAQ3,370원-55원-1.61%3,460원3,480원3,370원54,1961.8억원23,323,419주785.9억원
cmupypimr3czt109olibdtbusfsc-stock-price007860:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypimi3czq109omqvv700m1
{ "value": "007860", "scheme": "krx_code" }
{
  "value": "007860",
  "scheme": "krx_code"
}
—2026-09-30007860007860KR7007860000서연KOSPI7,710원140원1.85%7,590원7,710원7,570원24,1501.8억원23,479,844주1810.2억원
cmupypind3czz109owdy1idsxfsc-stock-price007980:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypin33czw109ojquen6zb1
{ "value": "007980", "scheme": "krx_code" }
{
  "value": "007980",
  "scheme": "krx_code"
}
—2026-09-30007980007980KR7007980006TPKOSPI1,794원12원0.67%1,789원1,814원1,785원286,2985.1억원46,897,350주841.3억원
cmupypinw3d05109o8twoqkckfsc-stock-price008040:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypinn3d02109oyh0svdre1
{ "value": "008040", "scheme": "krx_code" }
{
  "value": "008040",
  "scheme": "krx_code"
}
—2026-09-30008040008040KR7008040008사조동아원KOSPI7,700원-180원-2.28%7,820원8,000원7,680원6,6185147만원14,114,460주1086.8억원
cmupypioh3d0b109o6dviqjibfsc-stock-price008060:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypio63d08109ovom930dx1
{ "value": "008060", "scheme": "krx_code" }
{
  "value": "008060",
  "scheme": "krx_code"
}
—2026-09-30008060008060KR7008060006대덕KOSPI15,120원-110원-0.72%15,400원15,400원14,990원66,24210억원31,287,098주4730.6억원
cmupypip43d0h109o7fc1pxpvfsc-stock-price00806K:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiot3d0e109ocslcsqgr1——2026-09-3000806K—KR700806K010대덕1우KOSPI10,610원10원0.09%10,600원10,660원10,570원1,3041384.8만원1,212,357주128.6억원
cmupypipl3d0n109oqyar85lwfsc-stock-price008250:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypipb3d0k109oc7ee0dxl1
{ "value": "008250", "scheme": "krx_code" }
{
  "value": "008250",
  "scheme": "krx_code"
}
—2026-09-30008250008250KR7008250003이건산업KOSPI3,125원30원0.97%3,100원3,155원3,040원16,1455007만원10,952,635주342.2억원
cmupypiq53d0t109o9srt990tfsc-stock-price008260:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypipv3d0q109ouu49beb81
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-09-30008260008260KR7008260002NI스틸KOSPI3,370원70원2.12%3,355원3,405원3,330원88,8262.9억원28,600,117주963.8억원
cmupypiqo3d0z109omstx5ocnfsc-stock-price0082N0:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiqe3d0w109oyh0i562p1——2026-09-300082N0—KR70082N0008카나프테라퓨틱스KOSDAQ11,900원-390원-3.17%12,200원12,300원11,650원90,54310.7억원13,300,580주1582.7억원
cmupypir73d15109op3re6sqjfsc-stock-price008350:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiqy3d12109o4xn5ur531
{ "value": "008350", "scheme": "krx_code" }
{
  "value": "008350",
  "scheme": "krx_code"
}
—2026-09-30008350008350KR7008350001남선알미늄KOSPI1,058원-12원-1.12%1,071원1,072원1,053원267,8942.8억원129,079,090주1365.6억원
cmupypirr3d1b109oj12utqoxfsc-stock-price008355:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiri3d18109o3dvwupm71
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-09-30008355008355KR7008351009남선알미우KOSPI7,010원-10원-0.14%7,230원7,230원7,010원506356.1만원307,890주21.5억원
cmupypisb3d1h109orm1oi5s0fsc-stock-price008370:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypis13d1e109oe96ad9qk1
{ "value": "008370", "scheme": "krx_code" }
{
  "value": "008370",
  "scheme": "krx_code"
}
—2026-09-30008370008370KR7008370009원풍KOSDAQ5,050원-50원-0.98%5,050원5,140원5,050원2,2841159.3만원12,000,000주606억원
cmupypisu3d1n109o4jbe0f7dfsc-stock-price008420:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypisl3d1k109ox0vpec4t1
{ "value": "008420", "scheme": "krx_code" }
{
  "value": "008420",
  "scheme": "krx_code"
}
—2026-09-30008420008420KR7008420002문배철강KOSPI2,095원35원1.70%2,170원2,175원2,070원221,7374.6억원20,503,505주429.5억원
cmupypitd3d1t109ovucgsmclfsc-stock-price008470:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypit43d1q109ov9l6tiaw1
{ "value": "008470", "scheme": "krx_code" }
{
  "value": "008470",
  "scheme": "krx_code"
}
—2026-09-30008470008470KR7008470007부스타KOSDAQ1,654원-4원-0.24%1,644원1,668원1,630원39,1476450.1만원16,809,600주278억원
cmupypitw3d1z109o1dw4m5lsfsc-stock-price008490:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypitn3d1w109onerfpmjn1
{ "value": "008490", "scheme": "krx_code" }
{
  "value": "008490",
  "scheme": "krx_code"
}
—2026-09-30008490008490KR7008490005서흥KOSPI19,860원-190원-0.95%20,000원20,250원19,800원11,1712.2억원11,569,113주2297.6억원
cmupypiug3d25109ob0y0nwfgfsc-stock-price008600:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiu83d22109o9b85oq821
{ "value": "008600", "scheme": "krx_code" }
{
  "value": "008600",
  "scheme": "krx_code"
}
—2026-09-30008600008600KR7008600009윌비스KOSPI2,620원0원0.00%0원0원0원00원6,723,603주176.1억원
cmupypiv13d2b109o43qz74jkfsc-stock-price008700:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiur3d28109orruhu4vp1
{ "value": "008700", "scheme": "krx_code" }
{
  "value": "008700",
  "scheme": "krx_code"
}
—2026-09-30008700008700KR7008700007아남전자KOSPI1,253원-27원-2.11%1,285원1,290원1,245원271,5703.4억원77,124,820주966.3억원
cmupypivk3d2h109oalt7k74sfsc-stock-price008730:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiva3d2e109opf4lz78c1
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-09-30008730008730KR7008730004율촌화학KOSPI14,550원-20원-0.14%14,550원14,820원14,390원41,3306억원24,800,000주3608.4억원
cmupypiw33d2n109odsuh144vfsc-stock-price008770:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypivu3d2k109o51l9psbm1
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-09-30008770008770KR7008770000호텔신라KOSPI39,350원-850원-2.11%40,200원40,350원39,300원295,305116.9억원39,248,121주1.5조원
cmupypiwn3d2t109o6j0y9e41fsc-stock-price008775:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiwe3d2q109oghj6wit01
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-09-30008775008775KR7008771008호텔신라우KOSPI27,950원150원0.54%28,000원28,000원27,750원3731040.8만원751,879주210.1억원
120,605건 중 93,251–93,300← 이전1866 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬