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
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
cmtm317br02rn10be7pgu957jfsc-stock-price011370:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317bn02rk10bea9rbkf3d1
{ "value": "011370", "scheme": "krx_code" }
{
  "value": "011370",
  "scheme": "krx_code"
}
—2026-09-02011370011370KR7011370004서한KOSDAQ3,835원0원0.00%3,845원3,850원3,760원19,1587286.7만원20,178,973주773.8억원
cmtm317c102rs10becidki1lqfsc-stock-price011390:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317bx02rq10beatrv2kei1
{ "value": "011390", "scheme": "krx_code" }
{
  "value": "011390",
  "scheme": "krx_code"
}
—2026-09-02011390011390KR7011390002부산산업KOSPI52,900원2,200원4.34%50,600원55,600원48,850원33,52817.8억원1,056,000주558.6억원
cmtm317cb02ry10be21x64fyrfsc-stock-price011420:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317c602rv10besxxn2den1
{ "value": "011420", "scheme": "krx_code" }
{
  "value": "011420",
  "scheme": "krx_code"
}
—2026-09-02011420011420KR7011420007갤럭시아에스엠KOSPI1,475원-35원-2.32%1,500원1,500원1,470원8,3361231만원27,549,644주406.3억원
cmtm317cl02s310bed40dnu2ufsc-stock-price011500:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317cg02s110bezy7ebh2f1
{ "value": "011500", "scheme": "krx_code" }
{
  "value": "011500",
  "scheme": "krx_code"
}
—2026-09-02011500011500KR7011500006한농화성KOSPI13,200원-940원-6.65%13,900원13,910원13,200원83,15711.2억원15,637,042주2064억원
cmtm317d902sg10be31xwolz7fsc-stock-price0115H0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317d202sd10bekgs4ysgk1——2026-09-020115H0—KR70115H0007삼성스팩13호KOSDAQ2,000원-5원-0.25%2,000원2,010원1,998원8,4361690.9만원7,350,000주147억원
cmtm317di02sk10be7ru7eddmfsc-stock-price011690:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317dd02si10bedev4z5en1
{ "value": "011690", "scheme": "krx_code" }
{
  "value": "011690",
  "scheme": "krx_code"
}
—2026-09-02011690011690KR7011690005와이투솔루션KOSPI3,275원-95원-2.82%3,280원3,455원3,260원75,4242.5억원36,704,394주1202억원
cmtm317ds02sq10bepxarcvf8fsc-stock-price011700:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317dm02sn10beit4xi7171
{ "value": "011700", "scheme": "krx_code" }
{
  "value": "011700",
  "scheme": "krx_code"
}
—2026-09-02011700011700KR7011700002한신기계KOSPI2,320원-75원-3.13%2,385원2,395원2,315원67,5981.5억원32,446,151주752.7억원
cmtm317e102sw10be32igpj77fsc-stock-price011760:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317dx02st10besiet7a1j1
{ "value": "011760", "scheme": "krx_code" }
{
  "value": "011760",
  "scheme": "krx_code"
}
—2026-09-02011760011760KR7011760006현대코퍼레이션KOSPI25,550원-200원-0.78%25,600원25,750원25,100원17,5414.4억원13,228,966주3380억원
cmtm317ec02t110be0z326hmzfsc-stock-price011780:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317e702sz10beelk4b9zj1
{ "value": "011780", "scheme": "krx_code" }
{
  "value": "011780",
  "scheme": "krx_code"
}
—2026-09-02011780011780KR7011780004금호석유화학KOSPI127,200원-2,900원-2.23%127,600원130,100원126,600원88,935113.6억원25,157,325주3.2조원
cmtm317j602vn10bedm9qdjhsfsc-stock-price012330:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317j102vl10be3akn5opl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스2026-09-02012330012330KR7012330007현대모비스KOSPI415,500원-28,000원-6.31%430,000원431,000원412,500원463,5961939.6억원89,820,585주37.3조원
cmtm317jr02vz10be429kwlh6fsc-stock-price012450:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317jm02vx10bestz2l6qw1
{ "value": "012450", "scheme": "krx_code" }
{
  "value": "012450",
  "scheme": "krx_code"
}
—2026-09-02012450012450KR7012450003한화에어로스페이스KOSPI1,025,000원-33,000원-3.12%1,048,000원1,053,000원1,010,000원91,966945.6억원51,563,401주52.8조원
cmtm317li02x010be5knree8kfsc-stock-price012700:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317ld02ww10bemh940pb81
{ "value": "012700", "scheme": "krx_code" }
{
  "value": "012700",
  "scheme": "krx_code"
}
—2026-09-02012700012700KR7012700001리드코프KOSDAQ2,970원-40원-1.33%2,995원3,000원2,960원14,7164380.7만원26,194,852주777.9억원
cmtm317qr02zy10be75ikyspufsc-stock-price013580:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317qm02zu10be4dyrx2ya1
{ "value": "013580", "scheme": "krx_code" }
{
  "value": "013580",
  "scheme": "krx_code"
}
—2026-09-02013580013580KR7013580006계룡건설KOSPI21,250원-50원-0.23%20,650원21,250원20,650원40,6078.5억원8,930,907주1897.8억원
cmtm317vu032i10be8tdu0npefsc-stock-price014570:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317vq032g10bevwhpbdfq1
{ "value": "014570", "scheme": "krx_code" }
{
  "value": "014570",
  "scheme": "krx_code"
}
—2026-09-02014570014570KR7014570006고려제약KOSDAQ3,520원20원0.57%3,500원3,540원3,460원7,5892653.1만원11,000,000주387.2억원
cmtm317wh032v10be9ff0fwr9fsc-stock-price014620:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317wc032s10beuyswv4ev1
{ "value": "014620", "scheme": "krx_code" }
{
  "value": "014620",
  "scheme": "krx_code"
}
—2026-09-02014620014620KR7014620009성광벤드KOSDAQ29,750원-750원-2.46%30,050원31,300원29,750원101,85630.7억원26,557,364주7900.8억원
cmtm317x0033710be5nt5au9afsc-stock-price014710:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317ww033510bez2p9870c1
{ "value": "014710", "scheme": "krx_code" }
{
  "value": "014710",
  "scheme": "krx_code"
}
—2026-09-02014710014710KR7014710008사조씨푸드KOSPI10,500원50원0.48%10,300원10,600원10,220원4,6794887.2만원17,218,543주1807.9억원
cmtm317xl033j10bekldjnurufsc-stock-price014820:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317xh033h10be750h2vxy1
{ "value": "014820", "scheme": "krx_code" }
{
  "value": "014820",
  "scheme": "krx_code"
}
—2026-09-02014820014820KR7014820005동원시스템즈KOSPI21,500원-1,450원-6.32%22,600원22,650원21,400원60,81313.2억원28,991,282주6233.1억원
cmtm317zh034l10be25rf8k88fsc-stock-price014950:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317zb034i10be5acwovli1
{ "value": "014950", "scheme": "krx_code" }
{
  "value": "014950",
  "scheme": "krx_code"
}
—2026-09-02014950014950KR7014950000삼익제약KOSDAQ5,970원-860원-12.59%6,610원6,870원5,820원1,588,37799억원10,067,588주601억원
cmtm317zs034r10bentm1yhrkfsc-stock-price014970:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317zn034o10be8ufp2spp1
{ "value": "014970", "scheme": "krx_code" }
{
  "value": "014970",
  "scheme": "krx_code"
}
—2026-09-02014970014970KR7014970008삼륭물산KOSDAQ4,380원-80원-1.79%4,400원4,905원4,375원101,1734.6억원14,825,000주649.3억원
cmtm31802034x10bep7im3j93fsc-stock-price014990:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317zx034u10bepe92rbws1
{ "value": "014990", "scheme": "krx_code" }
{
  "value": "014990",
  "scheme": "krx_code"
}
—2026-09-02014990014990KR7014990006인디에프KOSPI4,170원160원3.99%4,295원4,795원3,900원6,080,081263.5억원15,022,599주626.4억원
cmtm3180b035310becv4nj0zzfsc-stock-price015020:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31807035010be12jiy57n1
{ "value": "015020", "scheme": "krx_code" }
{
  "value": "015020",
  "scheme": "krx_code"
}
—2026-09-02015020015020KR7015020001이스타코KOSPI928원0원0.00%0원0원0원00원21,425,800주198.8억원
cmtm3180m035910be19wjexdofsc-stock-price015230:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3180h035610be8kdefolp1
{ "value": "015230", "scheme": "krx_code" }
{
  "value": "015230",
  "scheme": "krx_code"
}
—2026-09-02015230015230KR7015230006대창단조KOSPI6,130원-110원-1.76%6,240원6,240원6,060원24,4881.4억원27,143,620주1663.9억원
cmtm3180w035f10be39qy14bwfsc-stock-price015260:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3180s035c10beui6pja3s1
{ "value": "015260", "scheme": "krx_code" }
{
  "value": "015260",
  "scheme": "krx_code"
}
—2026-09-02015260015260KR7015260003에이엔피KOSPI285원-23원-7.47%308원310원283원690,3012억원47,116,894주134.2억원
cmtm31816035l10beyr2veuhrfsc-stock-price015360:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31811035i10bevupw0kae1
{ "value": "015360", "scheme": "krx_code" }
{
  "value": "015360",
  "scheme": "krx_code"
}
—2026-09-02015360015360KR7015360001INVENIKOSPI14,050원-200원-1.40%14,250원14,250원13,960원18,9632.6억원27,250,000주3828.6억원
cmtm317in02vc10be8owock3rfsc-stock-price012280:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317ii02va10bekgvf3nxe1
{ "value": "012280", "scheme": "krx_code" }
{
  "value": "012280",
  "scheme": "krx_code"
}
—2026-09-02012280012280KR7012280004영화금속KOSPI4,025원-75원-1.83%4,090원4,100원4,010원6,7252709.7만원9,904,901주398.6억원
cmtm317iw02vi10bev4htkp76fsc-stock-price012320:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317ir02vf10bedzpmba041
{ "value": "012320", "scheme": "krx_code" }
{
  "value": "012320",
  "scheme": "krx_code"
}
—2026-09-02012320012320KR7012320008경동인베스트KOSPI46,500원-1,300원-2.72%46,500원47,750원46,450원2,3481억원2,365,023주1099.7억원
cmtm317jg02vt10beoiont7gpfsc-stock-price012340:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317jc02vr10bew5exe7cu1
{ "value": "012340", "scheme": "krx_code" }
{
  "value": "012340",
  "scheme": "krx_code"
}
—2026-09-02012340012340KR7012340006뉴인텍KOSDAQ564원-14원-2.42%588원588원561원140,8848050.8만원22,044,793주124.3억원
cmtm317k102w610be3o26muolfsc-stock-price012610:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317jw02w310befrchdu0l1
{ "value": "012610", "scheme": "krx_code" }
{
  "value": "012610",
  "scheme": "krx_code"
}
—2026-09-02012610012610KR7012610002경인양행KOSPI3,165원-55원-1.71%3,200원3,210원3,160원70,7312.2억원41,616,365주1317.1억원
cmtm317ko02wi10be1mz9lli2fsc-stock-price012630:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317kj02wg10be92dthywg1
{ "value": "012630", "scheme": "krx_code" }
{
  "value": "012630",
  "scheme": "krx_code"
}
—2026-09-02012630012630KR7012630000HDCKOSPI22,000원-350원-1.57%22,150원22,350원21,700원49,25810.8억원59,741,721주1.3조원
cmtm317ky02wo10bersitket3fsc-stock-price012690:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317kt02wl10bed6jr20co1
{ "value": "012690", "scheme": "krx_code" }
{
  "value": "012690",
  "scheme": "krx_code"
}
—2026-09-02012690012690KR7012690004모나리자KOSPI1,483원-54원-3.51%1,524원1,536원1,482원242,6513.6억원36,571,255주542.3억원
cmtm317l802wt10befzcfmcglfsc-stock-price0126Z0:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317l202wr10bekmmcngyy1——2026-09-020126Z0—KR70126Z0002삼성에피스홀딩스KOSPI364,000원-13,500원-3.58%374,500원388,000원364,000원57,453212.4억원24,883,049주9조원
cmtm317mh02xi10bef8t09mdtfsc-stock-price012800:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317mb02xf10bemnc0byol1
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-09-02012800012800KR7012800009대창KOSPI1,160원-30원-2.52%1,187원1,187원1,157원311,2143.6억원91,140,499주1057.2억원
cmtm317mq02xo10beemzoqu6gfsc-stock-price012860:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317ml02xl10beverqbl5i1
{ "value": "012860", "scheme": "krx_code" }
{
  "value": "012860",
  "scheme": "krx_code"
}
—2026-09-02012860012860KR7012860003모베이스전자KOSDAQ2,115원-120원-5.37%2,200원2,200원2,110원287,8866.1억원73,233,457주1548.8억원
cmtm317n002xt10beqorf9pjpfsc-stock-price0129K0:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317mv02xr10be31lwmrrt1——2026-09-020129K0—KR70129K0006신한제18호스팩KOSDAQ1,974원0원0.00%1,971원1,982원1,971원1,668329.4만원5,620,000주110.9억원
cmtm317nk02y610berhgkbl8jfsc-stock-price013030:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317ng02y210be1tsrzgm41
{ "value": "013030", "scheme": "krx_code" }
{
  "value": "013030",
  "scheme": "krx_code"
}
—2026-09-02013030013030KR7013030002하이록코리아KOSDAQ33,200원-800원-2.35%33,450원34,050원33,050원32,68010.9억원11,768,144주3907억원
cmtm317o502yi10bejsf1kpq8fsc-stock-price0130H0:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317o002ye10bev9bsxu7d1——2026-09-020130H0—KR70130H0008엔에이치스팩33호KOSDAQ2,005원0원0.00%2,005원2,005원1,994원2,711542.1만원7,700,000주154.3억원
cmtm317os02yt10be5vioa1n9fsc-stock-price0131D0:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317om02yr10bel65hv0461——2026-09-020131D0—KR70131D0001키움히어로제2호스팩KOSDAQ1,969원0원0.00%1,968원1,981원1,967원3,578704.2만원6,310,000주124.2억원
cmtm317pc02z510be9lrx3a2sfsc-stock-price013310:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317p702z310be2duy4gwa1
{ "value": "013310", "scheme": "krx_code" }
{
  "value": "013310",
  "scheme": "krx_code"
}
—2026-09-02013310013310KR7013310008아진산업KOSDAQ2,355원-35원-1.46%2,410원2,410원2,340원105,0162.4억원38,806,582주913.8억원
cmtm317pm02zb10beq6uh7crtfsc-stock-price013360:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317ph02z810be8ti2geq61
{ "value": "013360", "scheme": "krx_code" }
{
  "value": "013360",
  "scheme": "krx_code"
}
—2026-09-02013360013360KR7013360003일성건설KOSPI1,490원-4원-0.27%1,490원1,563원1,461원563,1588.5억원54,024,880주804.9억원
cmtm317pw02zg10beihbte7d1fsc-stock-price0134X0:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317pr02ze10behdljiiwz1——2026-09-020134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,985원7원0.35%1,981원1,985원1,975원2,717538.3만원6,740,000주133.7억원
cmtm317q502zm10be40c5b45zfsc-stock-price013520:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317q102zj10be9lmhbzgc1
{ "value": "013520", "scheme": "krx_code" }
{
  "value": "013520",
  "scheme": "krx_code"
}
—2026-09-02013520013520KR7013520002화승코퍼레이션KOSPI2,640원-10원-0.38%2,630원2,670원2,605원82,8312.1억원50,051,252주1321.3억원
cmtm317qg02zr10bejrqf9354fsc-stock-price013570:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317qb02zp10bem159lzny1
{ "value": "013570", "scheme": "krx_code" }
{
  "value": "013570",
  "scheme": "krx_code"
}
—2026-09-02013570013570KR7013570007디와이KOSPI4,290원-40원-0.92%4,295원4,390원4,280원59,5132.5억원26,319,633주1129.1억원
cmtm317r1030210bemsox2t6ffsc-stock-price013700:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317qw030110be4rloc5z41
{ "value": "013700", "scheme": "krx_code" }
{
  "value": "013700",
  "scheme": "krx_code"
}
—2026-09-02013700013700KR7013700000까뮤이앤씨KOSPI1,730원37원2.19%1,684원1,770원1,625원1,097,74018.5억원59,750,830주1033.6억원
cmtm317rb030710bersdsmgt9fsc-stock-price013720:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317r6030510be1nd46cym1
{ "value": "013720", "scheme": "krx_code" }
{
  "value": "013720",
  "scheme": "krx_code"
}
—2026-09-02013720013720KR7013720008청보KOSDAQ2,290원-20원-0.87%2,295원2,295원2,255원1,243284만원12,165,628주278.5억원
cmtm317y9033x10beycz7ej9xfsc-stock-price014830:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317y3033t10bey2w2ixj21
{ "value": "014830", "scheme": "krx_code" }
{
  "value": "014830",
  "scheme": "krx_code"
}
—2026-09-02014830014830KR7014830004유니드KOSPI63,500원-2,900원-4.37%66,000원66,000원63,500원12,6708.1억원6,767,600주4297.4억원
cmtm317yl034310beqy77u93pfsc-stock-price014910:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317yg034110be3xo7fl7d1
{ "value": "014910", "scheme": "krx_code" }
{
  "value": "014910",
  "scheme": "krx_code"
}
—2026-09-02014910014910KR7014910004성문전자KOSPI2,170원90원4.33%1,961원2,210원1,961원459,7739.8억원21,857,257주474.3억원
cmtm317yv034910be4w6cfgkqfsc-stock-price014915:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317yq034610be8kx2sv451
{ "value": "014915", "scheme": "krx_code" }
{
  "value": "014915",
  "scheme": "krx_code"
}
—2026-09-02014915014915KR7014911002성문전자우KOSPI4,725원-655원-12.17%4,880원4,880원4,720원4,0311931.3만원600,000주28.3억원
83,286건 중 47,651–47,700← 이전954 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬