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
cmupypc863au8109on4yymb3afsc-stock-price900260:202609302026-09-30dayperiod2026-10-02 05:03:432026-10-02 05:03:43cmupypc7w3au4109okoka224l1
{ "value": "900260", "scheme": "krx_code" }
{
  "value": "900260",
  "scheme": "krx_code"
}
—2026-09-30900260900260HK0000295359로스웰KOSDAQ1,890원-78원-3.96%1,664원1,979원1,622원257,0984.5억원46,029,706주869.9억원
cmupypc8q3aui109oj9f3jcwgfsc-stock-price900290:202609302026-09-30dayperiod2026-10-02 05:03:432026-10-02 05:03:43cmupypc8j3aue109o0iufebv01
{ "value": "900290", "scheme": "krx_code" }
{
  "value": "900290",
  "scheme": "krx_code"
}
—2026-09-30900290900290HK0000307485GRTKOSDAQ3,300원10원0.30%3,290원3,400원3,215원61,4662억원92,751,685주3060.8억원
cmupypc9c3aus109olej6q4fafsc-stock-price900300:202609302026-09-30dayperiod2026-10-02 05:03:432026-10-02 05:03:43cmupypc923aun109o6qgdilbm1
{ "value": "900300", "scheme": "krx_code" }
{
  "value": "900300",
  "scheme": "krx_code"
}
—2026-09-30900300900300HK0000312568오가닉티코스메틱KOSDAQ2,635원-165원-5.89%2,825원2,910원2,620원80,7192.1억원20,580,097주542.2억원
cmupypc9y3av0109ow1xgvlf8fsc-stock-price900310:202609302026-09-30dayperiod2026-10-02 05:03:432026-10-02 05:03:43cmupypc9p3aux109o9ktdt92u1
{ "value": "900310", "scheme": "krx_code" }
{
  "value": "900310",
  "scheme": "krx_code"
}
—2026-09-30900310900310HK0000341732컬러레이KOSDAQ2,090원35원1.70%1,966원2,100원1,966원3,760772.5만원12,808,335주267.6억원
cmupypcag3ava109ohymxb4xxfsc-stock-price900340:202609302026-09-30dayperiod2026-10-02 05:03:432026-10-02 05:03:43cmupypca83av7109oodj358y41
{ "value": "900340", "scheme": "krx_code" }
{
  "value": "900340",
  "scheme": "krx_code"
}
—2026-09-30900340900340HK0000449303윙입푸드KOSDAQ1,212원-18원-1.46%1,249원1,249원1,200원58,6427100.7만원35,582,732주431.2억원
cmupypcb53avm109onk7jz191fsc-stock-price000020:202609302026-09-30dayperiod2026-10-02 05:03:432026-10-02 05:03:43cmupypcav3avi109of6oz82wx1
{ "value": "000020", "scheme": "krx_code" }
{
  "value": "000020",
  "scheme": "krx_code"
}
—2026-09-30000020000020KR7000020008동화약품KOSPI5,060원-10원-0.20%5,070원5,090원5,000원26,9511.3억원27,931,470주1413.3억원
cmupypcc13avx109okp2wllwsfsc-stock-price000040:202609302026-09-30dayperiod2026-10-02 05:03:432026-10-02 05:03:43cmupypcbt3avv109ol706osyf1
{ "value": "000040", "scheme": "krx_code" }
{
  "value": "000040",
  "scheme": "krx_code"
}
—2026-09-30000040000040KR7000040006KR모터스KOSPI1,029원-7원-0.68%1,025원1,042원1,001원21,5512210.9만원19,675,036주202.4억원
cmupypcij3ayl109ox0u1w8gtfsc-stock-price000157:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcic3ayi109o1agc2uh11
{ "value": "000157", "scheme": "krx_code" }
{
  "value": "000157",
  "scheme": "krx_code"
}
—2026-09-30000157000157KR7000152009두산2우BKOSPI367,000원-2,500원-0.68%371,500원378,250원366,000원1636020.8만원893,038주3277.4억원
cmupypcj23ays109orid9jrysfsc-stock-price000180:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypciv3ayq109ogpm011tz1
{ "value": "000180", "scheme": "krx_code" }
{
  "value": "000180",
  "scheme": "krx_code"
}
—2026-09-30000180000180KR7000180000성창기업지주KOSPI4,900원45원0.93%5,000원5,000원4,845원2,7061323.8만원13,950,320주683.5억원
cmupypcjk3az0109o91h0h27yfsc-stock-price0001A0:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcjb3ayw109o914ihqqq1——2026-09-300001A0—KR70001A0001덕양에너젠KOSDAQ8,310원110원1.34%8,500원8,540원8,230원45,8883.8억원25,468,962주2116.4억원
cmupypck33az8109o4738ixyofsc-stock-price000210:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcju3az4109oalbtii2a1
{ "value": "000210", "scheme": "krx_code" }
{
  "value": "000210",
  "scheme": "krx_code"
}
—2026-09-30000210000210KR7000210005DLKOSPI49,550원-750원-1.49%51,100원51,500원49,200원50,79325.4억원20,955,884주1조원
cmupypckm3aze109obm0aqhxyfsc-stock-price000215:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypckd3azc109oe15eoljm1
{ "value": "000215", "scheme": "krx_code" }
{
  "value": "000215",
  "scheme": "krx_code"
}
—2026-09-30000215000215KR7000211003DL우KOSPI24,300원-200원-0.82%25,000원25,000원24,100원2,2765532.5만원1,686,115주409.7억원
cmupypclp3azu109oyfcwbqgvfsc-stock-price000225:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypclg3azr109omhgf3wd51
{ "value": "000225", "scheme": "krx_code" }
{
  "value": "000225",
  "scheme": "krx_code"
}
—2026-09-30000225000225KR7000221002유유제약1우KOSPI3,595원-55원-1.51%3,650원3,655원3,560원5,9632145.2만원2,266,930주81.4억원
cmupypcqp3b1n109o34aic8m9fsc-stock-price000325:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcqf3b1j109oxuerocik1
{ "value": "000325", "scheme": "krx_code" }
{
  "value": "000325",
  "scheme": "krx_code"
}
—2026-09-30000325000325KR7000321000노루홀딩스우KOSPI27,000원-1,200원-4.26%28,200원28,200원27,000원4311174.2만원243,559주65.7억원
cmupypcvy3b3r109owfca9odcfsc-stock-price0004Y0:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcvq3b3n109owv498m1y1——2026-09-300004Y0—KR70004Y0000디비금융제14호스팩KOSDAQ1,997원-2원-0.10%2,000원2,010원1,997원15,8073171.6만원5,315,000주106.1억원
cmupypcwi3b40109ou724ngvdfsc-stock-price000500:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcw93b3v109odhffky8r1
{ "value": "000500", "scheme": "krx_code" }
{
  "value": "000500",
  "scheme": "krx_code"
}
—2026-09-30000500000500KR7000500009가온전선KOSPI315,000원500원0.16%323,000원327,000원310,000원103,296326.1억원29,777,607주9.3조원
cmupypd3l3b6v109ovie8vlh5fsc-stock-price000760:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd3e3b6t109onlzmo7zo1
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-09-30000760000760KR7000760009이화산업KOSPI11,990원-40원-0.33%12,050원12,630원11,850원120143.4만원2,800,000주335.7억원
cmupypd493b75109ogf48h4y7fsc-stock-price0007C0:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd403b72109ol9zoe3co1——2026-09-300007C0—KR70007C0003아크릴KOSDAQ18,360원-20원-0.11%18,410원18,720원18,020원71,10213억원8,030,324주1474.3억원
cmupypd4s3b7c109o1m4k5r5yfsc-stock-price0007J0:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd4j3b7a109oas31o7ea1——2026-09-300007J0—KR70007J0006인벤테라KOSDAQ11,050원-2,390원-17.78%13,420원13,440원10,950원488,12357.8억원7,865,714주869.1억원
cmupypd5a3b7k109ojnsnodklfsc-stock-price000810:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd513b7g109oawouzihf1
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-09-30000810000810KR7000810002삼성화재KOSPI633,000원-20,000원-3.06%655,000원660,000원626,000원70,394447.6억원44,647,473주28.2조원
cmupypd5u3b7s109olfmjkwdufsc-stock-price000815:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd5l3b7o109o0htxtb3j1
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-09-30000815000815KR7000811000삼성화재우KOSPI397,000원-6,000원-1.49%405,000원405,000원394,000원10,82143억원3,007,020주1.1조원
cmupypd6d3b80109o5ekm86chfsc-stock-price000850:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypd643b7w109otsi78dqx1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-09-30000850000850KR7000850008화천기공KOSPI37,400원-300원-0.80%38,100원38,100원36,650원4,4001.6억원2,200,000주822.8억원
cmupypccl3aw5109oyyb8r9lifsc-stock-price000050:202609302026-09-30dayperiod2026-10-02 05:03:432026-10-02 05:03:43cmupypccd3aw3109ow7f7nx6o1
{ "value": "000050", "scheme": "krx_code" }
{
  "value": "000050",
  "scheme": "krx_code"
}
—2026-09-30000050000050KR7000050005경방KOSPI7,850원-70원-0.88%7,850원7,950원7,810원23,9461.8억원27,415,270주2152억원
cmupypcd23awc109ojf32qdgffsc-stock-price000070:202609302026-09-30dayperiod2026-10-02 05:03:432026-10-02 05:03:43cmupypccw3aw9109oj98bn7wg1
{ "value": "000070", "scheme": "krx_code" }
{
  "value": "000070",
  "scheme": "krx_code"
}
—2026-09-30000070000070KR7000070003삼양홀딩스KOSPI58,200원400원0.69%58,100원58,200원57,600원3,8942.2억원7,763,191주4518.1억원
cmupypcdk3awk109ox4edwhkkfsc-stock-price000080:202609302026-09-30dayperiod2026-10-02 05:03:432026-10-02 05:03:43cmupypcdd3awh109on60r515a1
{ "value": "000080", "scheme": "krx_code" }
{
  "value": "000080",
  "scheme": "krx_code"
}
—2026-09-30000080000080KR7000080002하이트진로KOSPI14,780원-330원-2.18%15,160원15,170원14,670원125,21018.5억원70,133,611주1조원
cmupypce63awt109ov34lqdeafsc-stock-price000087:202609302026-09-30dayperiod2026-10-02 05:03:432026-10-02 05:03:43cmupypcdy3awp109o3j5o11ws1
{ "value": "000087", "scheme": "krx_code" }
{
  "value": "000087",
  "scheme": "krx_code"
}
—2026-09-30000087000087KR7000082008하이트진로2우BKOSPI12,290원-40원-0.32%12,100원12,310원12,100원536653.6만원1,130,138주138.8억원
cmupypceo3ax1109ouq92or84fsc-stock-price000100:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcei3awy109ohydgs0971
{ "value": "000100", "scheme": "krx_code" }
{
  "value": "000100",
  "scheme": "krx_code"
}
—2026-09-30000100000100KR7000100008유한양행KOSPI72,800원-200원-0.27%73,000원73,700원72,000원178,802130.4억원73,615,781주5.3조원
cmupypcf73ax8109oijyzrz8bfsc-stock-price000105:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcey3ax6109oc6tk51ad1
{ "value": "000105", "scheme": "krx_code" }
{
  "value": "000105",
  "scheme": "krx_code"
}
—2026-09-30000105000105KR7000101006유한양행우KOSPI64,000원-600원-0.93%64,600원64,800원63,800원2921870.3만원1,148,340주734.9억원
cmupypcfp3axg109oxdqsyl75fsc-stock-price000120:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcfg3axd109ol8hfd0xb1
{ "value": "000120", "scheme": "krx_code" }
{
  "value": "000120",
  "scheme": "krx_code"
}
—2026-09-30000120000120KR7000120006CJ대한통운KOSPI70,000원-600원-0.85%70,600원71,000원69,900원21,87015.3억원22,812,344주1.5조원
cmupypcg93axo109obnkq2l19fsc-stock-price000140:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcg23axl109ow0zaqaee1
{ "value": "000140", "scheme": "krx_code" }
{
  "value": "000140",
  "scheme": "krx_code"
}
—2026-09-30000140000140KR7000140004하이트진로홀딩스KOSPI7,790원-40원-0.51%7,900원7,910원7,790원3,8483018.8만원23,206,765주1807.8억원
cmupypcgs3axw109oyf6vtejtfsc-stock-price000145:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcgi3axt109oa47ytde21
{ "value": "000145", "scheme": "krx_code" }
{
  "value": "000145",
  "scheme": "krx_code"
}
—2026-09-30000145000145KR7000141002하이트진로홀딩스우KOSPI9,110원0원0.00%9,290원9,290원9,080원1412.7만원470,810주42.8억원
cmupypch93ay4109ov0f1drp6fsc-stock-price000150:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypch13ay1109o8s0acg2m1
{ "value": "000150", "scheme": "krx_code" }
{
  "value": "000150",
  "scheme": "krx_code"
}
—2026-09-30000150000150KR7000150003두산KOSPI1,368,000원-13,000원-0.94%1,388,000원1,404,000원1,362,000원47,005647.8억원16,193,835주22.1조원
cmupypchw3ayc109o3zgehq7tfsc-stock-price000155:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypchn3ay9109ow6wisc6f1
{ "value": "000155", "scheme": "krx_code" }
{
  "value": "000155",
  "scheme": "krx_code"
}
—2026-09-30000155000155KR7000151001두산우KOSPI466,000원-3,000원-0.64%476,000원477,500원463,000원6,54130.6억원3,996,462주1.8조원
cmupypcq23b1e109owzmspijsfsc-stock-price000320:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcpq3b1b109ogx45u95w1
{ "value": "000320", "scheme": "krx_code" }
{
  "value": "000320",
  "scheme": "krx_code"
}
—2026-09-30000320000320KR7000320002노루홀딩스KOSPI15,520원-180원-1.15%15,750원15,770원15,520원3,0924827.9만원13,291,151주2062.7억원
cmupypd9s3b9d109ocu9ehjk9fsc-stock-price000910:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypd9i3b97109ofayjjb5u1
{ "value": "000910", "scheme": "krx_code" }
{
  "value": "000910",
  "scheme": "krx_code"
}
—2026-09-30000910000910KR7000910000유니온KOSPI2,920원-5원-0.17%2,925원3,000원2,915원17,4025115.1만원15,611,619주455.8억원
cmupypde83bb4109oo50c2cpafsc-stock-price001045:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypddx3bb2109o6egeoby71
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-09-30001045001045KR7001041003CJ우KOSPI67,000원-500원-0.74%67,400원67,400원66,500원1,3679131.7만원2,260,223주1514.3억원
cmupypdeq3bbc109o8zaelhsbfsc-stock-price00104K:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdeh3bb8109ooi3tbhun1——2026-09-3000104K—KR700104K010CJ4우(전환)KOSPI131,900원-1,900원-1.42%134,000원134,000원131,000원2,4453.2억원4,226,512주5574.7억원
cmupypdfb3bbk109oc5ibreqpfsc-stock-price001060:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdf03bbg109oicm29bpl1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-09-30001060001060KR7001060003JW중외제약KOSPI26,550원50원0.19%26,500원26,650원26,200원25,3456.6억원23,285,930주6182.4억원
cmupypdfu3bbs109o06z97ivzfsc-stock-price001065:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdfm3bbo109o49wrukn01
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-09-30001065001065KR7001061001JW중외제약우KOSPI22,200원0원0.00%22,200원22,200원22,200원24.4만원341,951주75.9억원
cmupypdgf3bbz109o3s1lc7pgfsc-stock-price001067:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdg63bbw109ocifgukrz1
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-09-30001067001067KR7001062009JW중외제약2우BKOSPI49,850원900원1.84%49,850원49,850원49,850원944.8만원209,973주104.6억원
cmupypdh03bc7109orabpfnp1fsc-stock-price001070:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdgr3bc4109ohk49l3ca1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-09-30001070001070KR7001070002대한방직KOSPI5,800원100원1.75%5,700원5,830원5,640원4,6962701만원5,300,000주307.4억원
cmupypdhl3bcf109oyzejpn4yfsc-stock-price001080:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdhc3bcc109oa9zzc3yq1
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-09-30001080001080KR7001080001만호제강KOSPI3,940원50원1.29%4,025원4,130원3,760원70,3012.8억원35,114,960주1383.5억원
cmupypdl03bdv109or6u8lxsrfsc-stock-price0011A0:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdkq3bdp109oa8a9b3cn1——2026-09-300011A0—KR70011A0009액스비스KOSDAQ11,300원-350원-3.00%11,700원12,710원11,050원700,57483.2억원9,333,740주1054.7억원
cmupypdlk3be2109owndahrsgfsc-stock-price0011T0:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdlc3bdz109ozez89dd01——2026-09-300011T0—KR70011T0008채비KOSDAQ5,240원-90원-1.69%5,340원5,840원5,220원218,37211.8억원46,949,591주2460.1억원
cmupypdm33bea109o8gfi0zucfsc-stock-price001200:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdlu3be7109okzbk46241
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-09-30001200001200KR7001200005유진투자증권KOSPI4,050원-40원-0.98%4,100원4,115원4,025원288,67511.7억원96,866,418주3923억원
cmupypdmr3beh109oh4jc3648fsc-stock-price001210:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdmj3bef109ovj3gtbkl1
{ "value": "001210", "scheme": "krx_code" }
{
  "value": "001210",
  "scheme": "krx_code"
}
—2026-09-30001210001210KR7001210004금호전기KOSPI9,400원-250원-2.59%9,700원9,910원9,300원835,81779.3억원12,626,599주1186.9억원
cmupypet53bto109obg46ymdzfsc-stock-price002460:202609302026-09-30dayperiod2026-10-02 05:03:472026-10-02 05:03:47cmupypesz3btm109o7va5x4uy1
{ "value": "002460", "scheme": "krx_code" }
{
  "value": "002460",
  "scheme": "krx_code"
}
—2026-09-30002460002460KR7002460004HS화성KOSPI11,080원-10원-0.09%11,090원11,090원10,910원2,2992532.8만원10,150,000주1124.6억원
cmupypeto3btu109ose6ma1kefsc-stock-price002600:202609302026-09-30dayperiod2026-10-02 05:03:472026-10-02 05:03:47cmupypetf3bts109omdhhg4k11
{ "value": "002600", "scheme": "krx_code" }
{
  "value": "002600",
  "scheme": "krx_code"
}
—2026-09-30002600002600KR7002600005조흥KOSPI137,000원-500원-0.36%137,500원137,500원135,600원20273.8만원600,000주822억원
cmupypevb3buc109oowy3wa7xfsc-stock-price002680:202609302026-09-30dayperiod2026-10-02 05:03:472026-10-02 05:03:47cmupypev23bu9109oj3cbatf11
{ "value": "002680", "scheme": "krx_code" }
{
  "value": "002680",
  "scheme": "krx_code"
}
—2026-09-30002680002680KR7002680007한탑KOSDAQ3,490원325원10.27%3,165원3,555원3,120원225,8387.7억원7,756,030주270.6억원
cmupypewd3buo109of9s5yl6dfsc-stock-price002700:202609302026-09-30dayperiod2026-10-02 05:03:472026-10-02 05:03:47cmupypew43bum109o8t6bv9311
{ "value": "002700", "scheme": "krx_code" }
{
  "value": "002700",
  "scheme": "krx_code"
}
—2026-09-30002700002700KR7002700003신일전자KOSPI994원14원1.43%986원1,006원985원855,7268.5억원68,547,521주681.3억원
120,605건 중 93,651–93,700← 이전1874 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬