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
cmtm3170b02lr10bevjip2lnvfsc-stock-price010120:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3170702lo10be62huqyac1
{ "value": "010120", "scheme": "krx_code" }
{
  "value": "010120",
  "scheme": "krx_code"
}
—2026-09-02010120010120KR7010120004LS ELECTRICKOSPI195,700원-8,800원-4.30%197,800원203,500원195,600원383,535758.2억원150,000,000주29.3조원
cmtm3170m02lx10be1slb0u0nfsc-stock-price010130:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3170h02lu10ben3rqa96e1
{ "value": "010130", "scheme": "krx_code" }
{
  "value": "010130",
  "scheme": "krx_code"
}
—2026-09-02010130010130KR7010130003고려아연KOSPI1,216,000원-35,000원-2.80%1,209,000원1,218,000원1,178,000원29,879356.8억원20,872,969주25.3조원
cmtm3170w02m310bexi4auj65fsc-stock-price010140:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3170r02m010be02a82frc1
{ "value": "010140", "scheme": "krx_code" }
{
  "value": "010140",
  "scheme": "krx_code"
}
—2026-09-02010140010140KR7010140002삼성중공업KOSPI19,940원-1,060원-5.05%20,350원20,400원19,940원2,773,459556.7억원880,000,000주17.5조원
cmtm3171702m910be0vy5xdugfsc-stock-price010170:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3171202m610bexsb964sx1
{ "value": "010170", "scheme": "krx_code" }
{
  "value": "010170",
  "scheme": "krx_code"
}
—2026-09-02010170010170KR7010170009대한광통신KOSDAQ13,570원260원1.95%12,660원13,825원12,600원6,762,337907.1억원155,485,660주2.1조원
cmtm3171h02mf10bejb7cr33bfsc-stock-price0101C0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3171c02mc10be3l68yf1r1——2026-09-020101C0—KR70101C0008하나36호스팩KOSDAQ1,981원-6원-0.30%1,980원1,987원1,980원80,4391.5억원7,740,000주153.3억원
cmtm3171s02mk10bebm9zf8rdfsc-stock-price010240:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3171m02mi10be52i1g6861
{ "value": "010240", "scheme": "krx_code" }
{
  "value": "010240",
  "scheme": "krx_code"
}
—2026-09-02010240010240KR7010240000흥국KOSDAQ5,340원-120원-2.20%5,470원5,470원5,340원24,7151.3억원11,706,000주625.1억원
cmtm3172n02my10be3548dmoafsc-stock-price010400:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3172e02mu10be04h9x2vy1
{ "value": "010400", "scheme": "krx_code" }
{
  "value": "010400",
  "scheme": "krx_code"
}
—2026-09-02010400010400KR7010400000우진아이엔에스KOSPI4,530원-115원-2.48%4,665원4,740원4,485원23,9331억원7,622,000주345.2억원
cmtm3173d02n310bebxrq3lf4fsc-stock-price010470:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3173902n110bew2sy5fw11
{ "value": "010470", "scheme": "krx_code" }
{
  "value": "010470",
  "scheme": "krx_code"
}
—2026-09-02010470010470KR7010470003오리콤KOSDAQ4,835원35원0.73%4,800원4,850원4,745원2,1941053.1만원11,975,050주578.9억원
cmtm3174z02ns10bevhq0n4jsfsc-stock-price010660:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3174t02no10be9zd6td7u1
{ "value": "010660", "scheme": "krx_code" }
{
  "value": "010660",
  "scheme": "krx_code"
}
—2026-09-02010660010660KR7010660009화천기계KOSPI2,870원-20원-0.69%2,865원2,930원2,835원55,9521.5억원22,000,000주631.4억원
cmtm317en02t810beq4ue959yfsc-stock-price011785:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317ek02t610beccoxs3x81
{ "value": "011785", "scheme": "krx_code" }
{
  "value": "011785",
  "scheme": "krx_code"
}
—2026-09-02011785011785KR7011781002금호석유화학우KOSPI51,100원-400원-0.78%51,300원51,600원50,900원1,7208792.5만원3,023,486주1545억원
cmtm317ey02te10bed05oop7ffsc-stock-price011790:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317et02tb10bew7yqwl651
{ "value": "011790", "scheme": "krx_code" }
{
  "value": "011790",
  "scheme": "krx_code"
}
—2026-09-02011790011790KR7011790003SKCKOSPI83,600원-5,100원-5.75%85,900원86,500원83,500원96,59881.7억원49,598,298주4.1조원
cmtm317gs02uf10bek1f8i02qfsc-stock-price012160:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317gm02ub10be6qa9y6dl1
{ "value": "012160", "scheme": "krx_code" }
{
  "value": "012160",
  "scheme": "krx_code"
}
—2026-09-02012160012160KR7012160008영흥KOSPI2,495원-10원-0.40%2,505원2,570원2,425원20,0234919.4만원15,620,703주389.7억원
cmtm317i102v010beldc6h2mmfsc-stock-price012205:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317ht02uw10beyya6p7ss1
{ "value": "012205", "scheme": "krx_code" }
{
  "value": "012205",
  "scheme": "krx_code"
}
—2026-09-02012205012205KR7012201000계양전기우KOSPI5,300원-210원-3.81%5,360원5,360원5,200원21,3871.1억원1,169,079주61.9억원
cmtm3177r02pa10bepmp1n0bxfsc-stock-price011040:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3177m02p810benu0vfdua1
{ "value": "011040", "scheme": "krx_code" }
{
  "value": "011040",
  "scheme": "krx_code"
}
—2026-09-02011040011040KR7011040003경동제약KOSDAQ5,060원-20원-0.39%5,080원5,870원5,020원2,783,760152.8억원30,768,766주1556.8억원
cmtm3178a02pn10beqcqecba7fsc-stock-price011080:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3178602pj10belhpydu461
{ "value": "011080", "scheme": "krx_code" }
{
  "value": "011080",
  "scheme": "krx_code"
}
—2026-09-02011080011080KR7011080009형지I&CKOSDAQ904원19원2.15%900원936원866원198,0901.7억원7,096,262주64.1억원
cmtm3178w02pz10be7cxv006rfsc-stock-price011150:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3178q02pv10bejquh7a0q1
{ "value": "011150", "scheme": "krx_code" }
{
  "value": "011150",
  "scheme": "krx_code"
}
—2026-09-02011150011150KR7011150000CJ씨푸드KOSPI2,000원-50원-2.44%2,050원2,050원1,997원49,5869979.2만원35,930,773주718.6억원
cmtm3179g02qb10be8lorsjaffsc-stock-price011170:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3179b02q710be71ndcu4z1
{ "value": "011170", "scheme": "krx_code" }
{
  "value": "011170",
  "scheme": "krx_code"
}
—2026-09-02011170011170KR7011170008롯데케미칼KOSPI57,300원-2,700원-4.50%59,300원59,900원57,100원122,04370.8억원42,775,419주2.4조원
cmtm3179v02qi10beqe41hlgrfsc-stock-price011200:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3179p02qg10behd76jqgw1
{ "value": "011200", "scheme": "krx_code" }
{
  "value": "011200",
  "scheme": "krx_code"
}
—2026-09-02011200011200KR7011200003HMMKOSPI20,800원-550원-2.58%21,050원21,050원20,500원925,795191.8억원943,237,970주19.6조원
cmtm317a502qo10beeqpjt98ofsc-stock-price011210:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317a002ql10be69z411j41
{ "value": "011210", "scheme": "krx_code" }
{
  "value": "011210",
  "scheme": "krx_code"
}
—2026-09-02011210011210KR7011210002현대위아KOSPI56,400원-2,600원-4.41%57,300원57,700원55,700원66,68337.5억원27,195,083주1.5조원
cmtm317ae02qt10bevacgx2cgfsc-stock-price011230:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317aa02qr10beln6a4ily1
{ "value": "011230", "scheme": "krx_code" }
{
  "value": "011230",
  "scheme": "krx_code"
}
—2026-09-02011230011230KR7011230000삼화전자KOSPI2,585원0원0.00%2,530원2,665원2,510원177,5764.6억원19,165,785주495.4억원
cmtm317cv02sa10be6wrtvwykfsc-stock-price011560:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317cr02s710bedc2bornj1
{ "value": "011560", "scheme": "krx_code" }
{
  "value": "011560",
  "scheme": "krx_code"
}
—2026-09-02011560011560KR7011560000세보엠이씨KOSDAQ24,550원-550원-2.19%24,750원25,650원24,450원35,7718.9억원10,084,872주2475.8억원
cmtm317fc02tl10bec5ianoxdfsc-stock-price0117P0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317f402th10bebt59ysqm1——2026-09-020117P0—KR70117P0005피스피스스튜디오KOSDAQ5,610원110원2.00%5,420원5,830원5,360원552,43431.1억원14,168,911주794.8억원
cmtm317fm02tr10be4abqz6cxfsc-stock-price011810:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317fj02tp10bel9mns5991
{ "value": "011810", "scheme": "krx_code" }
{
  "value": "011810",
  "scheme": "krx_code"
}
—2026-09-02011810011810KR7011810009STXKOSPI3,530원0원0.00%0원0원0원00원31,017,927주1094.9억원
cmtm317fx02tx10be43lbhg0kfsc-stock-price011930:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317fs02tv10be5z88qkoe1
{ "value": "011930", "scheme": "krx_code" }
{
  "value": "011930",
  "scheme": "krx_code"
}
—2026-09-02011930011930KR7011930005신성이엔지KOSPI16,400원-450원-2.67%16,590원16,660원16,110원68,93811.3억원20,306,182주3330.2억원
cmtm317g702u310be4ts33os5fsc-stock-price012030:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317g202u010be0dwgdmdz1
{ "value": "012030", "scheme": "krx_code" }
{
  "value": "012030",
  "scheme": "krx_code"
}
—2026-09-02012030012030KR7012030003DBKOSPI1,469원-102원-6.49%1,538원1,565원1,463원605,1109억원201,173,933주2955.2억원
cmtm317gh02u910besbd6ro7ffsc-stock-price0120G0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317gc02u610bejm3a6rxp1——2026-09-020120G0—KR70120G0001삼양바이오팜KOSPI52,100원-1,400원-2.62%55,400원57,100원51,500원124,65567.7억원7,435,870주3874억원
cmtm317h202ul10bewb3bxdpcfsc-stock-price012170:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317gx02ui10beg7wd37kc1
{ "value": "012170", "scheme": "krx_code" }
{
  "value": "012170",
  "scheme": "krx_code"
}
—2026-09-02012170012170KR7012170007아센디오KOSPI3,120원75원2.46%3,020원3,550원2,920원60,5441.9억원7,296,721주227.6억원
cmtm317hm02ut10beqw7w32qdfsc-stock-price012200:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317hg02uq10beqsd45xzb1
{ "value": "012200", "scheme": "krx_code" }
{
  "value": "012200",
  "scheme": "krx_code"
}
—2026-09-02012200012200KR7012200002계양전기KOSPI3,535원-85원-2.35%3,550원3,635원3,460원168,5115.9억원27,222,829주962.3억원
cmtm317id02v710besjvgigylfsc-stock-price012210:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317i802v410be83n1nrx91
{ "value": "012210", "scheme": "krx_code" }
{
  "value": "012210",
  "scheme": "krx_code"
}
—2026-09-02012210012210KR7012210001삼미금속KOSDAQ8,260원-200원-2.36%8,200원8,720원8,030원112,1719.3억원23,051,579주1904억원
cmtm317kd02wc10belqqjcsezfsc-stock-price012620:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317k902wa10bejh0e43w21
{ "value": "012620", "scheme": "krx_code" }
{
  "value": "012620",
  "scheme": "krx_code"
}
—2026-09-02012620012620KR7012620001원일특강KOSDAQ7,010원-10원-0.14%6,990원7,050원6,860원1,054729.2만원4,400,000주308.4억원
cmtm317lu02x610bedbw7en63fsc-stock-price012750:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317lp02x410be4ygnhsos1
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-09-02012750012750KR7012750006에스원KOSPI80,200원-1,200원-1.47%80,100원81,000원79,700원140,961113.1억원37,999,178주3조원
cmtm317m402xc10be7mcimxeqfsc-stock-price012790:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317lz02x910be2ejd8ytw1
{ "value": "012790", "scheme": "krx_code" }
{
  "value": "012790",
  "scheme": "krx_code"
}
—2026-09-02012790012790KR7012790002신일제약KOSDAQ6,050원-30원-0.49%6,080원6,080원6,000원7,1164289.1만원11,986,415주725.1억원
cmtm317na02y010berjhh7r6rfsc-stock-price013000:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317n602xw10bemm8sbpoj1
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-09-02013000013000KR7013000005세우글로벌KOSPI1,209원0원0.00%1,218원1,218원1,198원29,5343555.4만원28,705,031주347억원
cmtm317nu02yb10be0zolegw5fsc-stock-price0130D0:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317nq02y810bedex675gv1——2026-09-020130D0—KR70130D0002신한제17호스팩KOSDAQ1,972원-6원-0.30%1,979원1,979원1,972원27754.8만원5,340,000주105.3억원
cmtm317oe02yo10beeoua9wl2fsc-stock-price013120:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317oa02yk10bejtl70gz91
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-09-02013120013120KR7013120001동원개발KOSDAQ2,170원-20원-0.91%2,190원2,210원2,160원25,0515467.9만원90,808,100주1970.5억원
cmtm317p102z010be2hmuw48nfsc-stock-price0132G0:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317ox02yw10bekneav0mf1——2026-09-020132G0—KR70132G0007교보20호스팩KOSDAQ1,992원-1원-0.05%1,993원1,993원1,981원1,124222.7만원5,970,000주118.9억원
cmtm317rm030d10be1v1fyezcfsc-stock-price013810:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317rg030910be3nk8483t1
{ "value": "013810", "scheme": "krx_code" }
{
  "value": "013810",
  "scheme": "krx_code"
}
—2026-09-02013810013810KR7013810007스페코KOSDAQ1,573원-3원-0.19%1,565원1,625원1,538원46,0907172.1만원14,655,470주230.5억원
cmtm3182x036j10bezhkyy2u1fsc-stock-price015760:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3182s036h10beqv7y0c1d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사2026-09-02015760015760KR7015760002한국전력KOSPI31,250원-1,100원-3.40%31,650원31,850원31,150원877,338275.6억원641,964,077주20조원
cmtm3183h036v10bezbt9xddafsc-stock-price015890:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3183c036t10begxlb0g711
{ "value": "015890", "scheme": "krx_code" }
{
  "value": "015890",
  "scheme": "krx_code"
}
—2026-09-02015890015890KR7015890007태경산업KOSPI4,810원-20원-0.41%4,825원4,840원4,780원30,6091.4억원29,228,750주1405.9억원
cmtm3184c037d10bebyuscrdffsc-stock-price016250:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31849037b10bey56c3s7b1
{ "value": "016250", "scheme": "krx_code" }
{
  "value": "016250",
  "scheme": "krx_code"
}
—2026-09-02016250016250KR7016250003SGC E&CKOSDAQ11,710원-290원-2.42%12,000원12,000원11,560원3,0753596.3만원5,036,986주589.8억원
cmtm3184x037p10besidsvjpufsc-stock-price016380:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3184t037n10ber8qt3ffg1
{ "value": "016380", "scheme": "krx_code" }
{
  "value": "016380",
  "scheme": "krx_code"
}
—2026-09-02016380016380KR7016380008KG스틸KOSPI5,440원-80원-1.45%5,460원5,600원5,420원142,3227.7억원100,008,897주5440.4억원
cmtm3185h038110be4ry25pk0fsc-stock-price0164H0:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3185e037z10bef590g9ei1——2026-09-020164H0—KR70164H0007한국제16호스팩KOSDAQ1,958원0원0.00%1,957원1,963원1,949원42,3768276.8만원6,750,000주132.1억원
cmtm31874039010be0vyaximzfsc-stock-price016670:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31870038x10belw4gd3cm1
{ "value": "016670", "scheme": "krx_code" }
{
  "value": "016670",
  "scheme": "krx_code"
}
—2026-09-02016670016670KR7016670002디모아KOSDAQ2,400원0원0.00%2,400원2,420원2,380원11,7422816.1만원10,194,234주244.6억원
cmtm3187o039b10beze7tfq6pfsc-stock-price016740:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3187k039910bexgyav4u11
{ "value": "016740", "scheme": "krx_code" }
{
  "value": "016740",
  "scheme": "krx_code"
}
—2026-09-02016740016740KR7016740003두올KOSPI3,715원10원0.27%3,705원3,715원3,550원27,4291억원28,674,024주1065.2억원
cmtm3188a039n10bek5cr5n41fsc-stock-price016800:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31885039l10bemh1r354i1
{ "value": "016800", "scheme": "krx_code" }
{
  "value": "016800",
  "scheme": "krx_code"
}
—2026-09-02016800016800KR7016800005퍼시스KOSPI27,400원-400원-1.44%27,500원27,800원27,250원5761578.7만원11,500,000주3151억원
cmtm3188u039z10be7gkmwygzfsc-stock-price016920:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3188q039x10be3t911mjw1
{ "value": "016920", "scheme": "krx_code" }
{
  "value": "016920",
  "scheme": "krx_code"
}
—2026-09-02016920016920KR7016920001카스KOSDAQ1,086원28원2.65%1,081원1,094원1,062원248,3932.6억원25,698,732주279억원
cmtm318l603h610befu0fvcz1fsc-stock-price019685:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318l203h310be119g7p2u1
{ "value": "019685", "scheme": "krx_code" }
{
  "value": "019685",
  "scheme": "krx_code"
}
—2026-09-02019685019685KR7019681006대교우BKOSPI598원0원0.00%0원0원0원00원19,426,990주116.1억원
cmtm318lq03hi10ber8i85bjpfsc-stock-price019990:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ll03he10beyzdcvup81
{ "value": "019990", "scheme": "krx_code" }
{
  "value": "019990",
  "scheme": "krx_code"
}
—2026-09-02019990019990KR7019990001에너토크KOSDAQ4,840원-200원-3.97%4,980원5,040원4,790원42,1672억원9,756,088주472.1억원
cmtm318mb03ht10bey5y7yfo3fsc-stock-price020120:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318m503hq10bej7tdgy6y1
{ "value": "020120", "scheme": "krx_code" }
{
  "value": "020120",
  "scheme": "krx_code"
}
—2026-09-02020120020120KR7020120002키다리스튜디오KOSPI6,990원-350원-4.77%7,000원7,170원6,950원298,90421억원37,063,766주2590.7억원
cmtm318mm03hz10be4xi6xqxvfsc-stock-price020150:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318mi03hw10bemrfd2zou1
{ "value": "020150", "scheme": "krx_code" }
{
  "value": "020150",
  "scheme": "krx_code"
}
—2026-09-02020150020150KR7020150009롯데에너지머티리얼즈KOSPI36,400원-3,450원-8.66%39,050원39,700원36,200원391,965146.9억원52,365,463주1.9조원
83,286건 중 47,401–47,450← 이전949 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬