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
cmtm316lp02dn10beu1kmmvgpfsc-stock-price0088D0:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ll02dl10be4z0bc8sv1——2026-09-020088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,080원5원0.24%2,065원2,080원2,065원21845.1만원5,795,000주120.5억원
cmtm316m302dt10bedavul6b6fsc-stock-price0088M0:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316lx02dr10bezthonqhn1——2026-09-020088M0—KR70088M0003메쥬KOSDAQ12,650원-210원-1.63%12,620원13,130원12,450원33,3204.2억원9,881,750주1250억원
cmtm316mp02e610bekc2t5o1afsc-stock-price008970:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316mk02e210beipbjhgkv1
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-09-02008970008970KR7008970006KBI동양철관KOSPI1,053원-25원-2.32%1,065원1,080원1,053원212,4602.2억원103,766,907주1092.6억원
cmtm316n902ei10betaguk3gsfsc-stock-price009140:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316n502ee10bei8gkbz3l1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-09-02009140009140KR7009140005경인전자KOSPI22,450원-200원-0.88%22,600원22,600원21,650원1,1532533.7만원1,570,797주352.6억원
cmtm3165v025310be1vou78knfsc-stock-price007110:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3165q025110ben68ffobz1
{ "value": "007110", "scheme": "krx_code" }
{
  "value": "007110",
  "scheme": "krx_code"
}
—2026-09-02007110007110KR7007110000일신석재KOSPI603원1원0.17%619원731원594원7,195,74047억원77,456,610주467억원
cmtm3166k025h10beb6jw22hqfsc-stock-price007160:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3166c025d10be9ubwa7bf1
{ "value": "007160", "scheme": "krx_code" }
{
  "value": "007160",
  "scheme": "krx_code"
}
—2026-09-02007160007160KR7007160005사조산업KOSPI50,200원-1,500원-2.90%52,300원52,300원50,100원2,4931.2억원5,000,000주2510억원
cmtm3166v025n10beg37aikr4fsc-stock-price0071M0:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3166p025k10bew8s9w3da1——2026-09-020071M0—KR70071M0002삼성스팩11호KOSDAQ1,983원0원0.00%1,983원1,991원1,981원59,8931.1억원5,760,000주114.2억원
cmtm31675025t10bekhj31myefsc-stock-price007210:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31670025q10beyr61vw871
{ "value": "007210", "scheme": "krx_code" }
{
  "value": "007210",
  "scheme": "krx_code"
}
—2026-09-02007210007210KR7007210008벽산KOSPI1,425원-24원-1.66%1,442원1,449원1,410원111,1811.5억원65,360,000주931.3억원
cmtm3167f025z10bedubakrfsfsc-stock-price007280:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3167a025w10bee5ftt65q1
{ "value": "007280", "scheme": "krx_code" }
{
  "value": "007280",
  "scheme": "krx_code"
}
—2026-09-02007280007280KR7007280001한국특강KOSPI2,395원35원1.48%2,395원2,440원2,325원10,7772555.8만원28,646,540주686억원
cmtm3167o026510bepcp3xzfxfsc-stock-price0072Z0:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3167k026210be3lqmldy71——2026-09-020072Z0—KR70072Z0006KB제33호스팩KOSDAQ1,979원-2원-0.10%1,981원1,985원1,975원35169.4만원7,885,000주156억원
cmtm3167y026b10bedizzm2dvfsc-stock-price007310:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3167u026810be4p9ezog41
{ "value": "007310", "scheme": "krx_code" }
{
  "value": "007310",
  "scheme": "krx_code"
}
—2026-09-02007310007310KR7007310006오뚜기KOSPI336,000원-500원-0.15%336,500원340,500원329,000원6,60922.2억원4,007,830주1.3조원
cmtm3168a026h10bebuj57tlpfsc-stock-price007330:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31684026e10bel1q8tk2g1
{ "value": "007330", "scheme": "krx_code" }
{
  "value": "007330",
  "scheme": "krx_code"
}
—2026-09-02007330007330KR7007330004푸른저축은행KOSDAQ10,000원-150원-1.48%10,030원10,180원9,990원24,7642.4억원15,082,800주1508.2억원
cmtm3168n026n10bepszik1ukfsc-stock-price007340:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3168g026k10bexeg6scec1
{ "value": "007340", "scheme": "krx_code" }
{
  "value": "007340",
  "scheme": "krx_code"
}
—2026-09-02007340007340KR7007340003DN오토모티브KOSPI45,150원-1,050원-2.27%45,300원45,800원44,450원111,60850.2억원58,510,865주2.6조원
cmtm3168x026t10beorp1reosfsc-stock-price007370:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3168s026q10be46gqmlgk1
{ "value": "007370", "scheme": "krx_code" }
{
  "value": "007370",
  "scheme": "krx_code"
}
—2026-09-02007370007370KR7007370000진양제약KOSDAQ4,025원-25원-0.62%4,010원4,050원3,990원5,0852040.1만원14,134,587주568.9억원
cmtm31697026z10bec8yfrcrrfsc-stock-price007390:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31692026w10be7xt5puf61
{ "value": "007390", "scheme": "krx_code" }
{
  "value": "007390",
  "scheme": "krx_code"
}
—2026-09-02007390007390KR7007390008네이처셀KOSDAQ23,650원-2,150원-8.33%25,150원25,250원23,600원323,89378.4억원64,435,056주1.5조원
cmtm3169h027510bed2iv30mjfsc-stock-price007460:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3169c027210belzevjuem1
{ "value": "007460", "scheme": "krx_code" }
{
  "value": "007460",
  "scheme": "krx_code"
}
—2026-09-02007460007460KR7007460009에이프로젠KOSPI2,060원-100원-4.63%2,135원2,135원2,055원212,6004.4억원24,825,953주511.4억원
cmtm3169s027b10bef3be2413fsc-stock-price007530:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3169m027810bekhsydqhp1
{ "value": "007530", "scheme": "krx_code" }
{
  "value": "007530",
  "scheme": "krx_code"
}
—2026-09-02007530007530KR7007530009와이엠KOSDAQ1,558원20원1.30%1,538원1,579원1,532원8,2941288.2만원22,254,231주346.7억원
cmtm316a7027i10beimuwwig4fsc-stock-price007540:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316a0027g10befctdx7um1
{ "value": "007540", "scheme": "krx_code" }
{
  "value": "007540",
  "scheme": "krx_code"
}
—2026-09-02007540007540KR7007540008샘표KOSPI43,350원-850원-1.92%43,900원43,900원43,350원1,7947810.2만원2,875,800주1246.6억원
cmtm316am027p10bes1xkgm3rfsc-stock-price007570:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ag027m10beboqjss6v1
{ "value": "007570", "scheme": "krx_code" }
{
  "value": "007570",
  "scheme": "krx_code"
}
—2026-09-02007570007570KR7007570005일양약품KOSPI8,460원-130원-1.51%8,650원8,750원8,310원21,0111.7억원19,085,664주1614.6억원
cmtm316b8028210be9ciy61nmfsc-stock-price007590:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316b1027z10be7x7eht331
{ "value": "007590", "scheme": "krx_code" }
{
  "value": "007590",
  "scheme": "krx_code"
}
—2026-09-02007590007590KR7007590003동방아그로KOSPI5,600원0원0.00%5,600원5,620원5,560원3,1191742.1만원13,617,577주762.5억원
cmtm316bh028710befkaaasu0fsc-stock-price007610:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316bd028510be47ymili01
{ "value": "007610", "scheme": "krx_code" }
{
  "value": "007610",
  "scheme": "krx_code"
}
—2026-09-02007610007610KR7007610009선도전기KOSPI3,990원-30원-0.75%3,945원4,010원3,880원65,4102.5억원18,000,000주718.2억원
cmtm316cl028o10bed32g1p2yfsc-stock-price007690:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316cf028m10bec95mxkjl1
{ "value": "007690", "scheme": "krx_code" }
{
  "value": "007690",
  "scheme": "krx_code"
}
—2026-09-02007690007690KR7007690001국도화학KOSPI39,800원-150원-0.38%40,150원40,450원39,000원34,47813.7억원9,260,832주3685.8억원
cmtm316fh02a510bel4ck3p3ffsc-stock-price007980:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316fb02a210bewht990gm1
{ "value": "007980", "scheme": "krx_code" }
{
  "value": "007980",
  "scheme": "krx_code"
}
—2026-09-02007980007980KR7007980006TPKOSPI1,739원0원0.00%1,739원1,739원1,712원91,5321.5억원46,897,350주815.5억원
cmtm316fx02ac10bentopb20kfsc-stock-price008040:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316fr02aa10behzm75w6c1
{ "value": "008040", "scheme": "krx_code" }
{
  "value": "008040",
  "scheme": "krx_code"
}
—2026-09-02008040008040KR7008040008사조동아원KOSPI7,770원1,230원18.81%6,890원8,460원6,890원581,24945.6억원14,114,460주1096.6억원
cmtm316g802ah10besl0pq8dffsc-stock-price008060:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316g202af10beuai411gp1
{ "value": "008060", "scheme": "krx_code" }
{
  "value": "008060",
  "scheme": "krx_code"
}
—2026-09-02008060008060KR7008060006대덕KOSPI15,500원-490원-3.06%15,850원20,700원15,030원125,63620.1억원31,287,098주4849.5억원
cmtm316gm02ao10beeot2nmjrfsc-stock-price00806K:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316gh02am10bemeibnj201——2026-09-0200806K—KR700806K010대덕1우KOSPI10,950원-100원-0.90%11,000원11,390원10,740원7,7568649.5만원1,212,357주132.7억원
cmtm316gv02as10bep7vouv65fsc-stock-price008250:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316gr02ar10beprzq92oh1
{ "value": "008250", "scheme": "krx_code" }
{
  "value": "008250",
  "scheme": "krx_code"
}
—2026-09-02008250008250KR7008250003이건산업KOSPI3,075원-30원-0.97%3,015원3,135원3,000원96,3022.9억원10,952,635주336.7억원
cmtm316hi02b610beynqlx31jfsc-stock-price008290:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316hd02b210bep2bt6vhj1
{ "value": "008290", "scheme": "krx_code" }
{
  "value": "008290",
  "scheme": "krx_code"
}
—2026-09-02008290008290KR7008290009원풍물산KOSDAQ663원-95원-12.53%756원782원652원1,357,1659.4억원20,346,839주134.8억원
cmtm31666025910beimnml0y0fsc-stock-price007120:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31661025710bea7iv4zv91
{ "value": "007120", "scheme": "krx_code" }
{
  "value": "007120",
  "scheme": "krx_code"
}
—2026-09-02007120007120KR7007120009미래아이앤지KOSPI1,172원-32원-2.66%1,230원1,230원1,160원47,4695648.7만원27,323,114주320.2억원
cmtm316aw027w10bewhkts78afsc-stock-price007575:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ar027s10bevzap6sf11
{ "value": "007575", "scheme": "krx_code" }
{
  "value": "007575",
  "scheme": "krx_code"
}
—2026-09-02007575007575KR7007571003일양약품우KOSPI8,010원-280원-3.38%8,020원8,100원8,000원225180.4만원445,080주35.6억원
cmtm316bu028e10be1wx3hi8vfsc-stock-price007660:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316bo028b10befto6mxg91
{ "value": "007660", "scheme": "krx_code" }
{
  "value": "007660",
  "scheme": "krx_code"
}
—2026-09-02007660007660KR7007660004이수페타시스KOSPI112,000원900원0.81%107,900원115,800원107,700원701,127797.2억원73,409,219주8.2조원
cmtm316c7028j10befwf3vznnfsc-stock-price007680:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316c1028h10bet73v1ltb1
{ "value": "007680", "scheme": "krx_code" }
{
  "value": "007680",
  "scheme": "krx_code"
}
—2026-09-02007680007680KR7007680002대원KOSDAQ3,450원20원0.58%3,345원3,495원3,325원13,5724565.1만원13,222,738주456.1억원
cmtm316cv028u10becryur5ypfsc-stock-price007700:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316cq028r10beydvc3k851
{ "value": "007700", "scheme": "krx_code" }
{
  "value": "007700",
  "scheme": "krx_code"
}
—2026-09-02007700007700KR7007700008F&F홀딩스KOSPI14,250원-210원-1.45%14,350원14,440원14,150원6,9499873.7만원39,114,367주5573.7억원
cmtm316d8029010benfp63y2ofsc-stock-price007720:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316d1028x10be4iw27z6x1
{ "value": "007720", "scheme": "krx_code" }
{
  "value": "007720",
  "scheme": "krx_code"
}
—2026-09-02007720007720KR7007720006소노스퀘어KOSDAQ1,270원-27원-2.08%1,301원1,301원1,248원12,8451632.9만원20,160,090주256억원
cmtm316di029510be6lnzbm6ufsc-stock-price007770:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316dd029310bepef62o3i1
{ "value": "007770", "scheme": "krx_code" }
{
  "value": "007770",
  "scheme": "krx_code"
}
—2026-09-02007770007770KR7007770001한일화학KOSDAQ8,120원60원0.74%8,060원8,160원8,030원7,0535726.7만원3,510,000주285억원
cmtm316ds029b10bebwlqynqrfsc-stock-price007810:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316dn029910behbn4176a1
{ "value": "007810", "scheme": "krx_code" }
{
  "value": "007810",
  "scheme": "krx_code"
}
—2026-09-02007810007810KR7007810005코리아써키트KOSPI57,300원-2,100원-3.54%56,500원59,300원56,200원215,460123.6억원23,982,620주1.3조원
cmtm316e2029g10beepibx2kjfsc-stock-price007815:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316dw029e10be6uzmcmpx1
{ "value": "007815", "scheme": "krx_code" }
{
  "value": "007815",
  "scheme": "krx_code"
}
—2026-09-02007815007815KR7007811003코리아써우KOSPI18,610원-490원-2.57%19,040원19,040원18,610원286534.4만원2,964,690주551.7억원
cmtm316eb029l10behpeawrcwfsc-stock-price00781K:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316e6029j10beyp14hhg21——2026-09-0200781K—KR700781K015코리아써키트2우BKOSPI14,180원80원0.57%14,300원14,300원14,180원86121.9만원783,699주111.1억원
cmtm316f4029y10beha3pmuwyfsc-stock-price007860:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ey029v10be7d6su64p1
{ "value": "007860", "scheme": "krx_code" }
{
  "value": "007860",
  "scheme": "krx_code"
}
—2026-09-02007860007860KR7007860000서연KOSPI7,860원-170원-2.12%8,000원8,000원7,790원24,5741.9억원23,479,844주1845.5억원
cmtm316k302co10betgqsqgsdfsc-stock-price008700:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316jy02cm10benenu651w1
{ "value": "008700", "scheme": "krx_code" }
{
  "value": "008700",
  "scheme": "krx_code"
}
—2026-09-02008700008700KR7008700007아남전자KOSPI1,242원16원1.31%1,229원1,268원1,200원448,1145.5억원77,124,820주957.8억원
cmtm316kc02cu10bew9mk5a13fsc-stock-price008730:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316k802cr10be1c4nkp0a1
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-09-02008730008730KR7008730004율촌화학KOSPI16,010원-290원-1.78%16,000원16,460원15,820원75,66512.1억원24,800,000주3970.4억원
cmtm316kn02d010beldkorprcfsc-stock-price008770:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316kh02cx10be0doekhbz1
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-09-02008770008770KR7008770000호텔신라KOSPI42,150원-2,650원-5.92%43,850원43,850원42,150원222,22895억원39,248,121주1.6조원
cmtm316l602dc10bedf0lzxw2fsc-stock-price008830:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316l102d810be8an6s0xb1
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-09-02008830008830KR7008830002대동기어KOSDAQ6,200원-250원-3.88%6,260원6,400원6,190원275,65817.2억원19,181,916주1189.2억원
cmtm316mf02e010benynkks0ufsc-stock-price008930:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ma02dx10bexbfxtcyy1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-09-02008930008930KR7008930000한미사이언스KOSPI47,800원2,000원4.37%44,700원48,750원44,600원413,719195.6억원68,391,550주3.2조원
cmtm316n002ec10bewuhvjopefsc-stock-price009070:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316mu02e810beo202dqpt1
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-09-02009070009070KR7009070004KCTCKOSPI4,020원-90원-2.19%4,090원4,095원4,010원81,9313.3억원30,000,000주1206억원
cmtm316ni02en10beop7u695xfsc-stock-price009150:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ne02ek10beifolwut01
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-09-02009150009150KR7009150004삼성전기KOSPI1,400,000원-30,000원-2.10%1,381,000원1,438,000원1,369,000원474,6466697.4억원74,693,696주104.5조원
cmtm316ns02et10bega52u2z4fsc-stock-price009155:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316no02eq10beu8po9ipr1
{ "value": "009155", "scheme": "krx_code" }
{
  "value": "009155",
  "scheme": "krx_code"
}
—2026-09-02009155009155KR7009151002삼성전기우KOSPI515,000원-9,000원-1.72%510,000원524,000원501,000원14,91376.9억원2,906,984주1.4조원
cmtm316o402ey10beqxt099wtfsc-stock-price009160:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ny02ew10be8v4yq6au1
{ "value": "009160", "scheme": "krx_code" }
{
  "value": "009160",
  "scheme": "krx_code"
}
—2026-09-02009160009160KR7009160003SIMPACKOSPI5,100원-20원-0.39%4,975원5,130원4,975원43,9682.2억원65,370,968주3333.9억원
cmtm316ot02fb10be4a47flvufsc-stock-price009190:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316oo02f910ben2r5htsj1
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-09-02009190009190KR7009190000대양금속KOSPI1,315원-55원-4.01%1,371원1,376원1,299원717,9619.1억원43,986,275주578.4억원
cmtm316qr02ge10beky32ybjsfsc-stock-price009300:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316qm02ga10best5uil911
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-09-02009300009300KR7009300005삼아제약KOSDAQ13,950원-10원-0.07%13,980원13,980원13,810원399555.3만원6,370,000주888.6억원
83,286건 중 47,551–47,600← 이전952 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬