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
cmtm31lgz094h10begr8iq9kvfsc-stock-price293780:202609022026-09-02dayperiod2026-09-04 07:14:272026-09-04 07:14:27cmtm31lgu094f10be0xp9bwkd1
{ "value": "293780", "scheme": "krx_code" }
{
  "value": "293780",
  "scheme": "krx_code"
}
—2026-09-02293780293780KR7293780003압타바이오KOSDAQ6,310원50원0.80%6,130원6,590원6,130원86,4005.5억원28,093,405주1772.6억원
cmtm31lh8094l10be6fzcp233fsc-stock-price293940:202609022026-09-02dayperiod2026-09-04 07:14:272026-09-04 07:14:27cmtm31lh4094j10beicasr73q1
{ "value": "293940", "scheme": "krx_code" }
{
  "value": "293940",
  "scheme": "krx_code"
}
—2026-09-02293940293940KR7293940003신한알파리츠KOSPI5,380원-40원-0.74%5,430원5,490원5,370원114,5216.2억원120,940,123주6506.5억원
cmtm31lhi094p10be1qh4osbefsc-stock-price294090:202609022026-09-02dayperiod2026-09-04 07:14:272026-09-04 07:14:27cmtm31lhe094n10bea4maobdo1
{ "value": "294090", "scheme": "krx_code" }
{
  "value": "294090",
  "scheme": "krx_code"
}
—2026-09-02294090294090KR7294090006이오플로우KOSDAQ1,490원0원0.00%0원0원0원00원41,809,105주622.9억원
cmtm31lht094t10bevuvuv2qjfsc-stock-price294140:202609022026-09-02dayperiod2026-09-04 07:14:272026-09-04 07:14:27cmtm31lho094r10betf8ib6a01
{ "value": "294140", "scheme": "krx_code" }
{
  "value": "294140",
  "scheme": "krx_code"
}
—2026-09-02294140294140KR7294140009레몬KOSDAQ2,215원-55원-2.42%2,430원2,430원2,205원8,6381924.2만원24,914,818주551.8억원
cmtm312nb007b10bequihp7udfsc-stock-price000120:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312n3007710be0u944uul1
{ "value": "000120", "scheme": "krx_code" }
{
  "value": "000120",
  "scheme": "krx_code"
}
—2026-09-02000120000120KR7000120006CJ대한통운KOSPI72,000원-1,500원-2.04%72,700원72,700원71,800원42,21430.4억원22,812,344주1.6조원
cmtm312nw007l10be0vmq31lefsc-stock-price000140:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312nl007i10bembx15o151
{ "value": "000140", "scheme": "krx_code" }
{
  "value": "000140",
  "scheme": "krx_code"
}
—2026-09-02000140000140KR7000140004하이트진로홀딩스KOSPI8,050원-140원-1.71%8,190원8,190원8,000원1,7921443.2만원23,206,765주1868.1억원
cmtm312qw009510be8oyuzruxfsc-stock-price0001A0:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312qp009110bez5c7qlu41——2026-09-020001A0—KR70001A0001덕양에너젠KOSDAQ9,270원-160원-1.70%9,420원9,980원9,230원84,8568억원25,468,962주2360.9억원
cmtm312sg009z10beneg9hxk7fsc-stock-price000225:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312s9009v10beifta4i2n1
{ "value": "000225", "scheme": "krx_code" }
{
  "value": "000225",
  "scheme": "krx_code"
}
—2026-09-02000225000225KR7000221002유유제약1우KOSPI3,755원-5원-0.13%3,750원3,805원3,675원4,1421549.4만원2,266,930주85.1억원
cmtm312t700a710be46flnhn3fsc-stock-price000227:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312sz00a610behhxnmbl61
{ "value": "000227", "scheme": "krx_code" }
{
  "value": "000227",
  "scheme": "krx_code"
}
—2026-09-02000227000227KR7000222000유유제약2우BKOSPI7,390원-230원-3.02%7,580원7,580원7,350원1,4261051.3만원322,960주23.8억원
cmtm312tn00af10be1s0694tvfsc-stock-price000230:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312td00ab10bestn9eiqp1
{ "value": "000230", "scheme": "krx_code" }
{
  "value": "000230",
  "scheme": "krx_code"
}
—2026-09-02000230000230KR7000230003일동홀딩스KOSPI6,550원50원0.77%7,100원7,760원6,410원526,33537.4억원11,540,400주755.8억원
cmtm312u400an10beyy0iuf34fsc-stock-price000240:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312tu00aj10be57wvdqpj1
{ "value": "000240", "scheme": "krx_code" }
{
  "value": "000240",
  "scheme": "krx_code"
}
—2026-09-02000240000240KR7000240002한국앤컴퍼니KOSPI24,200원-400원-1.63%24,550원24,550원23,950원56,06413.5억원94,935,240주2.2조원
cmtm312ul00av10bel9b87r96fsc-stock-price000250:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312ud00ar10bek278c0ll1
{ "value": "000250", "scheme": "krx_code" }
{
  "value": "000250",
  "scheme": "krx_code"
}
—2026-09-02000250000250KR7000250001삼천당제약KOSDAQ159,000원-6,300원-3.81%160,000원164,400원157,100원92,107147.9억원23,457,472주3.7조원
cmtm312v200b410bev10sd1r8fsc-stock-price000270:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312ux00b210benjtrkb071
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아2026-09-02000270000270KR7000270009기아KOSPI124,400원-6,800원-5.18%129,700원129,700원123,300원969,5331212.8억원390,412,998주48.5조원
cmtm312vd00bb10be433345klfsc-stock-price000300:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312v900b810beim7icc211
{ "value": "000300", "scheme": "krx_code" }
{
  "value": "000300",
  "scheme": "krx_code"
}
—2026-09-02000300000300KR7000300004DH오토넥스KOSPI4,200원0원0.00%0원0원0원00원41,437,055주1740.3억원
cmtm312w100bp10becxf02bgcfsc-stock-price000325:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312vw00bn10befr6zos091
{ "value": "000325", "scheme": "krx_code" }
{
  "value": "000325",
  "scheme": "krx_code"
}
—2026-09-02000325000325KR7000321000노루홀딩스우KOSPI27,750원-50원-0.18%27,000원27,750원27,000원1027.5만원243,559주67.5억원
cmtm3130200e010beoefe8iblfsc-stock-price000520:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm312zy00dw10benujxttre1
{ "value": "000520", "scheme": "krx_code" }
{
  "value": "000520",
  "scheme": "krx_code"
}
—2026-09-02000520000520KR7000520007삼일제약KOSPI6,130원-70원-1.13%6,110원6,240원6,030원35,7222.2억원21,691,811주1329.7억원
cmtm3137h00ii10be4l0u4bf9fsc-stock-price000880:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3137c00ig10be14grp6b61
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-09-02000880000880KR7000880005한화KOSPI126,500원-1,800원-1.40%125,400원129,200원121,500원247,354312억원53,328,897주6.7조원
cmtm3137s00ip10bevmoiowqkfsc-stock-price00088K:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3137m00im10bedkktce4s1——2026-09-0200088K—KR700088K015한화3우BKOSPI38,900원-450원-1.14%38,950원39,500원37,950원24,9009.6억원14,676,613주5709.2억원
cmtm313dm00lx10bef32twz4ifsc-stock-price001067:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313de00lt10bellrdi3fg1
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-09-02001067001067KR7001062009JW중외제약2우BKOSPI48,800원0원0.00%47,800원48,800원47,800원39187만원209,973주102.4억원
cmtm313ev00mn10be6lj35a1afsc-stock-price0010F0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313ep00mk10beqefaqiqv1——2026-09-020010F0—KR70010F0005보원케미칼KOSDAQ2,050원-60원-2.84%2,090원2,150원2,015원24,9425150.9만원11,143,601주228.4억원
cmtm313ij00oq10bemqfl4m3mfsc-stock-price001250:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313ie00om10bewd4jpwax1
{ "value": "001250", "scheme": "krx_code" }
{
  "value": "001250",
  "scheme": "krx_code"
}
—2026-09-02001250001250KR7001250000GS글로벌KOSPI2,605원-95원-3.52%2,630원2,675원2,600원264,5526.9억원82,533,764주2150억원
cmtm313j700p510be5hvgd8nofsc-stock-price001270:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313j200p010behkkzpb3q1
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-09-02001270001270KR7001270008부국증권KOSPI53,700원-1,900원-3.42%55,200원55,900원53,700원4,1302.2억원10,369,886주5568.6억원
cmtm313jv00pl10be46syk059fsc-stock-price001290:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313jq00pg10bewlct5ydo1
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-09-02001290001290KR7001290006상상인증권KOSPI1,010원0원0.00%0원0원0원00원108,337,120주1094.2억원
cmtm313ls00qm10bevbuow9kkfsc-stock-price0013V0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313lo00qk10be0w8aq4e81——2026-09-020013V0—KR70013V0002삼진식품KOSDAQ5,070원85원1.71%4,985원6,120원4,905원725,31840.1억원9,918,656주502.8억원
cmtm313mr00r610bebfh0vr3ofsc-stock-price001430:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313mm00r210behk0ut0711
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-09-02001430001430KR7001430008세아베스틸지주KOSPI40,200원-1,150원-2.78%40,450원40,950원39,000원67,53627억원35,862,119주1.4조원
cmtm313wj00wk10bepwm4zhwmfsc-stock-price001720:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313wd00wg10be3w5gffaa1
{ "value": "001720", "scheme": "krx_code" }
{
  "value": "001720",
  "scheme": "krx_code"
}
—2026-09-02001720001720KR7001720002신영증권KOSPI151,000원-3,000원-1.95%152,900원153,800원149,600원3,5575.3억원16,440,000주2.4조원
cmtm313y000xe10beyd0rw27ofsc-stock-price001770:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313xs00xa10bejxh9ffcs1
{ "value": "001770", "scheme": "krx_code" }
{
  "value": "001770",
  "scheme": "krx_code"
}
—2026-09-02001770001770KR7001770007SHDKOSPI14,750원790원5.66%13,800원16,500원13,500원64,3159.6억원1,214,878주179.1억원
cmtm313yh00xo10be1gc7jugefsc-stock-price001780:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313ya00xj10bezoi10ptc1
{ "value": "001780", "scheme": "krx_code" }
{
  "value": "001780",
  "scheme": "krx_code"
}
—2026-09-02001780001780KR7001780006알루코KOSPI1,592원-49원-2.99%1,627원1,640원1,592원267,5404.2억원96,830,132주1541.5억원
cmtm313b600kr10bedtve4y8ffsc-stock-price001020:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313b100ko10beidu6zc0v1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-09-02001020001020KR7001020007페이퍼코리아KOSPI2,675원205원8.30%2,425원2,700원2,420원42,6281.1억원35,596,662주952.2억원
cmtm313g600nd10beodhy8u9rfsc-stock-price001130:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313fz00n910bekoqxtu8j1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-09-02001130001130KR7001130004대한제분KOSPI11,780원-40원-0.34%11,760원11,810원11,600원14,9281.7억원16,900,000주1990.8억원
cmtm313gh00nk10behfhgrzgdfsc-stock-price0011A0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313gd00nh10bedc9z06la1——2026-09-020011A0—KR70011A0009액스비스KOSDAQ7,950원-480원-5.69%8,370원8,380원7,920원49,3203.9억원9,333,740주742억원
cmtm313gv00ns10belcwn8cchfsc-stock-price0011T0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313go00no10beowpozwv21——2026-09-020011T0—KR70011T0008채비KOSDAQ4,620원-160원-3.35%4,775원4,775원4,560원82,7933.8억원46,949,591주2169억원
cmtm313jj00pc10bedpto8p4xfsc-stock-price001275:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313jd00p910betzjzeayh1
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-09-02001275001275KR7001271006부국증권우KOSPI30,150원-150원-0.50%30,050원30,300원30,050원4071227.2만원3,000,000주904.5억원
cmtm313kb00ps10be40xeu0v2fsc-stock-price001340:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313k500pp10be5ji188x81
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-09-02001340001340KR7001340009PKCKOSPI4,990원-200원-3.85%5,150원5,160원4,990원71,9343.6억원45,028,089주2246.9억원
cmtm313nz00rv10begk4xvk78fsc-stock-price001460:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313ns00rq10bemld4k5ty1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-09-02001460001460KR7001460005BYCKOSPI37,950원100원0.26%38,500원38,500원37,100원7672894.2만원6,246,150주2370.4억원
cmtm313px00sz10bew5u2icujfsc-stock-price001515:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313ps00sw10be2r5ltuyh1
{ "value": "001515", "scheme": "krx_code" }
{
  "value": "001515",
  "scheme": "krx_code"
}
—2026-09-02001515001515KR7001511005SK증권우KOSPI4,300원-35원-0.81%4,315원4,315원4,200원1,822776.7만원1,956,257주84.1억원
cmtm313qa00t710be5fst9yuefsc-stock-price001520:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313q300t310be1p6rln3z1
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-09-02001520001520KR7001520006동양KOSPI1,047원-46원-4.21%1,091원1,091원1,047원93,3171억원107,122,032주1121.5억원
cmtm313qq00tf10beu27lt7d2fsc-stock-price001525:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313qk00tc10bei2s4fm221
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-09-02001525001525KR7001521004동양우KOSPI8,670원-280원-3.13%8,660원8,900원8,660원694602.1만원262,615주22.7억원
cmtm313sf00ud10behtxsny8ffsc-stock-price001550:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313s700u810be523qo8em1
{ "value": "001550", "scheme": "krx_code" }
{
  "value": "001550",
  "scheme": "krx_code"
}
—2026-09-02001550001550KR7001550003조비KOSPI11,310원200원1.80%11,200원12,010원11,060원369,17642.3억원5,192,239주587.2억원
cmtm313st00ul10bei8wzwtdjfsc-stock-price001560:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313sm00uh10be44ryk3ol1
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-09-02001560001560KR7001560002제일연마KOSPI9,080원-90원-0.98%9,010원9,090원8,990원40,5913.6억원7,600,000주690억원
cmtm313vc00vv10bervuros56fsc-stock-price001630:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313v700vs10bezfn3u2k21
{ "value": "001630", "scheme": "krx_code" }
{
  "value": "001630",
  "scheme": "krx_code"
}
—2026-09-02001630001630KR7001630003종근당홀딩스KOSPI39,100원-350원-0.89%39,200원39,500원39,000원1,7146709.5만원5,009,861주1958.8억원
cmtm313wy00ws10bek6wy74bnfsc-stock-price001740:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313ws00wp10beb3fibu9g1
{ "value": "001740", "scheme": "krx_code" }
{
  "value": "001740",
  "scheme": "krx_code"
}
—2026-09-02001740001740KR7001740000SK네트웍스KOSPI6,240원-400원-6.02%6,540원6,540원6,220원1,161,96873억원200,593,889주1.2조원
cmtm313xa00x110ben6ohpx95fsc-stock-price001750:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313x400ww10bec1eozi9z1
{ "value": "001750", "scheme": "krx_code" }
{
  "value": "001750",
  "scheme": "krx_code"
}
—2026-09-02001750001750KR7001750009한양증권KOSPI19,500원-220원-1.12%19,680원19,730원19,420원2,0864081.7만원15,109,486주2946.3억원
cmtm3142z010210be5mjeqiejfsc-stock-price002070:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3142t00zz10bemsni9mwa1
{ "value": "002070", "scheme": "krx_code" }
{
  "value": "002070",
  "scheme": "krx_code"
}
—2026-09-02002070002070KR7002070001비비안KOSPI4,720원-95원-1.97%4,825원4,900원4,550원54,1442.5억원4,801,800주226.6억원
cmtm3143o010f10be8pja6uodfsc-stock-price002140:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3143f010a10bedk6wwv571
{ "value": "002140", "scheme": "krx_code" }
{
  "value": "002140",
  "scheme": "krx_code"
}
—2026-09-02002140002140KR7002140002고려산업KOSPI2,070원-75원-3.50%2,195원2,290원2,060원1,392,64030.3억원24,939,425주516.2억원
cmtm3145h011c10be1atlkjrsfsc-stock-price002220:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3145d011a10beilm93dnn1
{ "value": "002220", "scheme": "krx_code" }
{
  "value": "002220",
  "scheme": "krx_code"
}
—2026-09-02002220002220KR7002220002한일철강KOSPI2,990원-30원-0.99%3,000원3,040원2,925원71,8132.1억원26,697,460주798.2억원
cmtm3145q011h10beeu4u70qzfsc-stock-price002230:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3145l011f10be6r0fbyiw1
{ "value": "002230", "scheme": "krx_code" }
{
  "value": "002230",
  "scheme": "krx_code"
}
—2026-09-02002230002230KR7002230001피에스텍KOSDAQ5,140원-90원-1.72%5,180원5,230원5,050원29,7361.5억원18,421,070주946.8억원
cmtm31462011n10be7kf5mg65fsc-stock-price002240:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3145v011k10beyqj620od1
{ "value": "002240", "scheme": "krx_code" }
{
  "value": "002240",
  "scheme": "krx_code"
}
—2026-09-02002240002240KR7002240000고려제강KOSPI17,470원-150원-0.85%17,430원17,500원17,090원16,8852.9억원27,000,000주4716.9억원
cmtm3146d011t10be2hq0k2wwfsc-stock-price002290:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm31468011r10be9dmk6ir51
{ "value": "002290", "scheme": "krx_code" }
{
  "value": "002290",
  "scheme": "krx_code"
}
—2026-09-02002290002290KR7002290005삼일기업공사KOSDAQ3,360원5원0.15%3,385원3,385원3,330원96,3433.2억원12,400,000주416.6억원
cmtm3146r011z10be4rnvu6gnfsc-stock-price002310:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3146n011y10bexyez64y01
{ "value": "002310", "scheme": "krx_code" }
{
  "value": "002310",
  "scheme": "krx_code"
}
—2026-09-02002310002310KR7002310001아세아제지KOSPI8,450원-160원-1.86%8,600원8,650원8,430원75,0556.3억원39,449,510주3333.4억원
83,286건 중 46,251–46,300← 이전926 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬