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
cmure5c6v3oof109og5w90tf8fsc-stock-price015260:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c6q3ood109ow19ty0ub1
{ "value": "015260", "scheme": "krx_code" }
{
  "value": "015260",
  "scheme": "krx_code"
}
—2026-10-01015260015260KR7015260003에이엔피KOSPI242원-8원-3.20%249원252원238원359,3998759.7만원47,116,894주114억원
cmure5c7e3oor109ojel8hd0jfsc-stock-price015590:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c7a3oop109onqzyp9uy1
{ "value": "015590", "scheme": "krx_code" }
{
  "value": "015590",
  "scheme": "krx_code"
}
—2026-10-01015590015590KR7015590003DKMEKOSPI2,410원130원5.70%2,280원2,425원2,225원156,1883.7억원53,396,308주1286.8억원
cmure5c7z3op3109okdj0f1phfsc-stock-price0156T0:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c7u3op1109oh4f1dukg1——2026-10-010156T0—KR70156T0003에이치엘지노믹스KOSDAQ8,050원10원0.12%8,030원8,190원7,860원89,9437.1억원7,782,161주626.4억원
cmure5c8j3opf109oqhzz0098fsc-stock-price015750:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c8e3opd109o41h86d1o1
{ "value": "015750", "scheme": "krx_code" }
{
  "value": "015750",
  "scheme": "krx_code"
}
—2026-10-01015750015750KR7015750003성우하이텍KOSDAQ5,870원150원2.62%5,770원5,870원5,760원172,09210억원80,000,000주4696억원
cmure5csh3p13109okcs71vurfsc-stock-price020000:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5csd3p11109ofdz2rt2y1
{ "value": "020000", "scheme": "krx_code" }
{
  "value": "020000",
  "scheme": "krx_code"
}
—2026-10-01020000020000KR7020000006한섬KOSPI21,250원250원1.19%21,000원21,800원21,000원123,97326.4억원21,476,994주4563.8억원
cmure5ct13p1g109ou20ptaz7fsc-stock-price020120:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5csw3p1c109o1nsma9fs1
{ "value": "020120", "scheme": "krx_code" }
{
  "value": "020120",
  "scheme": "krx_code"
}
—2026-10-01020120020120KR7020120002키다리스튜디오KOSPI8,410원-10원-0.12%8,210원8,890원8,210원326,92127.6억원37,063,766주3117억원
cmure5ctl3p1r109oouee71kgfsc-stock-price020180:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5ctg3p1p109ottlupv001
{ "value": "020180", "scheme": "krx_code" }
{
  "value": "020180",
  "scheme": "krx_code"
}
—2026-10-01020180020180KR7020180006대신정보통신KOSDAQ3,875원30원0.78%3,850원3,900원3,850원11,5644485.5만원7,685,783주297.8억원
cmure5cu63p23109o8j5yrt88fsc-stock-price020400:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cu13p21109o0dqwvayw1
{ "value": "020400", "scheme": "krx_code" }
{
  "value": "020400",
  "scheme": "krx_code"
}
—2026-10-01020400020400KR7020400008대동금속KOSDAQ2,645원20원0.76%2,625원2,680원2,565원16,6214341.4만원9,073,532주239.9억원
cmure5cup3p2f109oxd6tn5uefsc-stock-price020710:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cul3p2d109ormr9343k1
{ "value": "020710", "scheme": "krx_code" }
{
  "value": "020710",
  "scheme": "krx_code"
}
—2026-10-01020710020710KR7020710000시공테크KOSDAQ3,600원20원0.56%3,585원3,665원3,490원86,3383억원20,047,970주721.7억원
cmure5cv93p2r109op411uf48fsc-stock-price0209J0:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cv43p2o109oo4dzrv2t1——2026-10-010209J0—KR70209J0002KB제34호스팩KOSDAQ1,897원10원0.53%1,885원1,901원1,884원410,5097.7억원7,210,000주136.7억원
cmure5cwg3p3f109oqsrmor1bfsc-stock-price021080:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cwc3p3c109odyfnse4h1
{ "value": "021080", "scheme": "krx_code" }
{
  "value": "021080",
  "scheme": "krx_code"
}
—2026-10-01021080021080KR7021080007에이티넘인베스트KOSDAQ2,075원35원1.72%2,065원2,090원2,030원95,8351.9억원48,000,000주996억원
cmure5cwt3p3l109o6ixk74fbfsc-stock-price021240:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cwo3p3i109olro90kcf1
{ "value": "021240", "scheme": "krx_code" }
{
  "value": "021240",
  "scheme": "krx_code"
}
—2026-10-01021240021240KR7021240007코웨이KOSPI99,300원-100원-0.10%99,600원100,100원98,200원94,74294.1억원70,767,426주7조원
cmure5cx33p3r109ob28ju7gzfsc-stock-price021320:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cwy3p3o109oxk40s6ju1
{ "value": "021320", "scheme": "krx_code" }
{
  "value": "021320",
  "scheme": "krx_code"
}
—2026-10-01021320021320KR7021320007KCC건설KOSDAQ5,690원-20원-0.35%5,790원5,800원5,600원8,7154954.3만원21,400,000주1217.6억원
cmure5cxd3p3x109o3drxh5x8fsc-stock-price021650:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cx83p3u109o9o3q62681
{ "value": "021650", "scheme": "krx_code" }
{
  "value": "021650",
  "scheme": "krx_code"
}
—2026-10-01021650021650KR7021650007한국큐빅KOSDAQ1,936원-37원-1.88%1,931원1,953원1,924원14,4682794만원16,350,563주316.5억원
cmure5cxm3p43109oy27hdikofsc-stock-price021820:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cxi3p40109o4jpb37a91
{ "value": "021820", "scheme": "krx_code" }
{
  "value": "021820",
  "scheme": "krx_code"
}
—2026-10-01021820021820KR7021820006세원정공KOSPI10,600원80원0.76%10,540원10,750원10,510원3,9764199.7만원10,000,000주1060억원
cmure5cxw3p48109otlgui184fsc-stock-price021880:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cxs3p46109oejdcoj2y1
{ "value": "021880", "scheme": "krx_code" }
{
  "value": "021880",
  "scheme": "krx_code"
}
—2026-10-01021880021880KR7021880000메이슨캐피탈KOSDAQ1,158원-2원-0.17%1,161원1,164원1,138원19,9982369.8만원21,218,440주245.7억원
cmure5cy63p4e109ownagxpvkfsc-stock-price0218L0:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cy13p4b109o83samgho1——2026-10-010218L0—KR70218L0007네오뷰KOSDAQ12,450원690원5.87%11,770원12,450원11,770원15,4051.8억원5,276,175주656.8억원
cmure5cyh3p4k109oglljh9ukfsc-stock-price0220W0:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cyc3p4h109oyy2aqpcz1——2026-10-010220W0—KR70220W0000한화머시너리앤서비스홀딩스KOSPI5,600원-110원-1.93%5,650원5,830원5,510원1,273,27971.4억원84,515,535주4732.8억원
cmure5cyr3p4p109oljwtjtuqfsc-stock-price0220WL:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cym3p4n109ow05v1t461——2026-10-010220WL—KR70220WK021한화머시너리앤서비스홀딩스3우BKOSPI2,320원-25원-1.07%2,335원2,375원2,305원221,9855.1억원23,639,140주548.4억원
cmure5buz3ohh109oxxsgt0mafsc-stock-price0130H0:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5buu3ohe109o5uoqym4l1——2026-10-010130H0—KR70130H0008엔에이치스팩33호KOSDAQ1,998원0원0.00%1,992원1,999원1,970원1,618322.3만원7,700,000주153.8억원
cmure5bv83ohn109ou9qehm11fsc-stock-price013120:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bv43ohk109opm0wd6c81
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-10-01013120013120KR7013120001동원개발KOSDAQ2,115원65원3.17%2,100원2,120원2,050원118,2432.4억원90,808,100주1920.5억원
cmure5bvj3oht109o3dlu6k5pfsc-stock-price0131D0:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bvd3ohq109o69zp0vun1——2026-10-010131D0—KR70131D0001키움히어로제2호스팩KOSDAQ1,959원1원0.05%1,978원1,978원1,955원2,872563.3만원6,310,000주123.6억원
cmure5bvs3ohz109o88bt3t97fsc-stock-price0132G0:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bvo3ohw109o2wdl4q771——2026-10-010132G0—KR70132G0007교보20호스팩KOSDAQ1,992원2원0.10%1,991원1,995원1,981원13,6352704만원5,970,000주118.9억원
cmure5bw23oi5109oxmn6th9sfsc-stock-price013310:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bvy3oi2109otwspze8w1
{ "value": "013310", "scheme": "krx_code" }
{
  "value": "013310",
  "scheme": "krx_code"
}
—2026-10-01013310013310KR7013310008아진산업KOSDAQ2,295원15원0.66%2,290원2,305원2,250원49,1601.1억원38,806,582주890.6억원
cmure5bwc3oib109oaysr7hchfsc-stock-price013360:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bw83oi8109osf3917mx1
{ "value": "013360", "scheme": "krx_code" }
{
  "value": "013360",
  "scheme": "krx_code"
}
—2026-10-01013360013360KR7013360003일성건설KOSPI1,367원8원0.59%1,359원1,375원1,345원79,0251억원54,024,880주738.5억원
cmure5bwq3oih109oykrmgjftfsc-stock-price0134X0:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bwj3oie109ox36130sx1——2026-10-010134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,973원4원0.20%1,975원1,984원1,965원14,5832884.4만원6,740,000주132.9억원
cmure5bx03oin109ob5sepz3yfsc-stock-price013520:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bwv3oik109obj2bkwn11
{ "value": "013520", "scheme": "krx_code" }
{
  "value": "013520",
  "scheme": "krx_code"
}
—2026-10-01013520013520KR7013520002화승코퍼레이션KOSPI2,505원20원0.80%2,510원2,520원2,475원45,1151.1억원50,051,252주1253.7억원
cmure5bxa3oit109ooo5gtzbgfsc-stock-price013570:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bx53oiq109ogkgf5orb1
{ "value": "013570", "scheme": "krx_code" }
{
  "value": "013570",
  "scheme": "krx_code"
}
—2026-10-01013570013570KR7013570007디와이KOSPI4,180원40원0.97%4,200원4,200원4,075원38,1131.5억원26,319,633주1100.1억원
cmure5bxk3oiz109oo273w2aufsc-stock-price013580:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bxf3oiw109oo820pcb71
{ "value": "013580", "scheme": "krx_code" }
{
  "value": "013580",
  "scheme": "krx_code"
}
—2026-10-01013580013580KR7013580006계룡건설KOSPI21,450원-350원-1.61%21,700원21,950원21,350원43,3559.3억원8,930,907주1915.6억원
cmure5bxu3oj5109ohzpj8bi5fsc-stock-price013700:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bxp3oj2109o14uumo2q1
{ "value": "013700", "scheme": "krx_code" }
{
  "value": "013700",
  "scheme": "krx_code"
}
—2026-10-01013700013700KR7013700000까뮤이앤씨KOSPI1,575원5원0.32%1,589원1,611원1,552원93,6721.4억원59,750,830주941억원
cmure5by43ojb109ooywj0ub4fsc-stock-price013720:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bxz3oj8109o8bx9utrb1
{ "value": "013720", "scheme": "krx_code" }
{
  "value": "013720",
  "scheme": "krx_code"
}
—2026-10-01013720013720KR7013720008청보KOSDAQ2,160원-25원-1.14%2,175원2,192원2,090원10,6972295.3만원12,165,628주262.7억원
cmure5bye3ojh109oup0zf3jgfsc-stock-price013810:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bya3oje109oa1sv7oey1
{ "value": "013810", "scheme": "krx_code" }
{
  "value": "013810",
  "scheme": "krx_code"
}
—2026-10-01013810013810KR7013810007스페코KOSDAQ1,542원2원0.13%1,538원1,563원1,520원10,8321659.9만원14,655,470주225.9억원
cmure5byq3ojn109oirtmmr4cfsc-stock-price013870:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5byk3ojk109odfam4uys1
{ "value": "013870", "scheme": "krx_code" }
{
  "value": "013870",
  "scheme": "krx_code"
}
—2026-10-01013870013870KR7013870001지엠비코리아KOSPI3,805원0원0.00%3,775원3,830원3,775원12,7094842.2만원19,072,280주725.7억원
cmure5byz3ojt109ow5bo4p4jfsc-stock-price013890:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5byu3ojq109ohfq9itfd1
{ "value": "013890", "scheme": "krx_code" }
{
  "value": "013890",
  "scheme": "krx_code"
}
—2026-10-01013890013890KR7013890009지누스KOSPI6,790원-110원-1.59%6,930원6,930원6,740원16,8691.1억원21,925,813주1488.7억원
cmure5bz93ojz109oz1q6guwzfsc-stock-price013990:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bz43ojw109olorz3qmx1
{ "value": "013990", "scheme": "krx_code" }
{
  "value": "013990",
  "scheme": "krx_code"
}
—2026-10-01013990013990KR7013990007아가방컴퍼니KOSDAQ5,170원60원1.17%5,110원5,200원5,070원149,8957.6억원32,887,536주1700.2억원
cmure5bzi3ok5109o01pz7llmfsc-stock-price014100:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bze3ok2109oqaej6ulu1
{ "value": "014100", "scheme": "krx_code" }
{
  "value": "014100",
  "scheme": "krx_code"
}
—2026-10-01014100014100KR7014100002메디앙스KOSDAQ1,538원-29원-1.85%1,547원1,547원1,500원32,9214983.3만원11,800,000주181.4억원
cmure5bzt3okb109opt29ga1mfsc-stock-price014130:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bzo3ok8109o2j30bv681
{ "value": "014130", "scheme": "krx_code" }
{
  "value": "014130",
  "scheme": "krx_code"
}
—2026-10-01014130014130KR7014130009한익스프레스KOSPI2,705원80원3.05%2,635원2,720원2,625원46,1261.2억원11,817,883주319.6억원
cmure5c023okh109oz66ku3s3fsc-stock-price014160:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bzy3oke109olzk4bf521
{ "value": "014160", "scheme": "krx_code" }
{
  "value": "014160",
  "scheme": "krx_code"
}
—2026-10-01014160014160KR7014160006대영포장KOSPI655원0원0.00%0원0원0원00원108,394,549주709.9억원
cmure5c0c3okn109o9oiec6ivfsc-stock-price014190:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c083okk109oc3q2622z1
{ "value": "014190", "scheme": "krx_code" }
{
  "value": "014190",
  "scheme": "krx_code"
}
—2026-10-01014190014190KR7014190003원익큐브KOSDAQ1,340원-10원-0.74%1,334원1,350원1,323원67,6969051.6만원35,395,071주474.2억원
cmure5c0n3okt109osgld6yejfsc-stock-price014280:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c0i3okq109otgnqog0o1
{ "value": "014280", "scheme": "krx_code" }
{
  "value": "014280",
  "scheme": "krx_code"
}
—2026-10-01014280014280KR7014280002금강공업KOSPI4,670원-140원-2.91%4,900원5,040원4,545원595,02328억원29,329,357주1369.6억원
cmure5c0z3okz109ofzywkv0zfsc-stock-price014285:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c0u3okw109oulp7514y1
{ "value": "014285", "scheme": "krx_code" }
{
  "value": "014285",
  "scheme": "krx_code"
}
—2026-10-01014285014285KR7014281000금강공업우KOSPI5,830원160원2.82%5,800원5,850원5,590원5,5463224.9만원589,875주34.3억원
cmure5c193ol5109or9j4uyiafsc-stock-price014440:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c143ol2109oypsufire1
{ "value": "014440", "scheme": "krx_code" }
{
  "value": "014440",
  "scheme": "krx_code"
}
—2026-10-01014440014440KR7014440002영보화학KOSPI4,665원-5원-0.11%4,660원4,670원4,630원7,0723283.9만원20,000,000주933억원
cmure5c1j3olb109olcr90884fsc-stock-price014470:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c1e3ol8109o1bhsyytb1
{ "value": "014470", "scheme": "krx_code" }
{
  "value": "014470",
  "scheme": "krx_code"
}
—2026-10-01014470014470KR7014470009부방KOSDAQ1,079원27원2.57%1,060원1,097원1,042원120,7391.2억원57,049,640주615.5억원
cmure5cgl3ou4109ou75ge103fsc-stock-price017370:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5cgg3ou0109ohwtjpz5d1
{ "value": "017370", "scheme": "krx_code" }
{
  "value": "017370",
  "scheme": "krx_code"
}
—2026-10-01017370017370KR7017370008우신시스템KOSPI3,550원120원3.50%3,490원3,615원3,465원9,9753514만원18,314,054주650.1억원
cmure5ch53oug109ofkm1iuc0fsc-stock-price017480:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cgz3ouc109ohrj2lq5j1
{ "value": "017480", "scheme": "krx_code" }
{
  "value": "017480",
  "scheme": "krx_code"
}
—2026-10-01017480017480KR7017480005삼현철강KOSDAQ4,710원-40원-0.84%4,850원4,965원4,700원48,7422.3억원15,442,890주727.3억원
cmure5cho3ous109o5savzqaffsc-stock-price017550:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5chk3ouo109oqq7h01g31
{ "value": "017550", "scheme": "krx_code" }
{
  "value": "017550",
  "scheme": "krx_code"
}
—2026-10-01017550017550KR7017550005수산세보틱스KOSPI1,858원23원1.25%1,840원1,861원1,828원117,6022.1억원62,399,130주1159.3억원
cmure5ci83ov4109oa63fqqj1fsc-stock-price017670:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5ci33ov0109ojuev6i4p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤2026-10-01017670017670KR7017670001SK텔레콤KOSPI86,300원700원0.82%85,500원86,300원84,700원508,646435.5억원214,790,053주18.5조원
cmure5cir3ovg109o4oukycfofsc-stock-price017810:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cin3ovc109op0erbu7o1
{ "value": "017810", "scheme": "krx_code" }
{
  "value": "017810",
  "scheme": "krx_code"
}
—2026-10-01017810017810KR7017810003풀무원KOSPI8,660원40원0.46%8,640원8,720원8,600원8,0717003.3만원38,120,542주3301.2억원
cmure5cjd3ovs109o9c6djl27fsc-stock-price017890:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cj73ovp109ocamoyl781
{ "value": "017890", "scheme": "krx_code" }
{
  "value": "017890",
  "scheme": "krx_code"
}
—2026-10-01017890017890KR7017890005한국알콜KOSDAQ16,050원270원1.71%15,770원16,090원15,670원82,64913.1억원20,673,506주3318억원
cmure5cjx3ow4109ojcnj8ng0fsc-stock-price017940:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cjr3ow0109o8fxwj7rp1
{ "value": "017940", "scheme": "krx_code" }
{
  "value": "017940",
  "scheme": "krx_code"
}
—2026-10-01017940017940KR7017940008E1KOSPI88,300원-3,600원-3.92%92,000원93,000원87,200원14,27412.6억원6,860,000주6057.3억원
123,471건 중 95,301–95,350← 이전1907 / 2470 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬