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
cmtm3141e00z910belxsj9fbtfsc-stock-price001840:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3141700z610begwkozao61
{ "value": "001840", "scheme": "krx_code" }
{
  "value": "001840",
  "scheme": "krx_code"
}
—2026-09-02001840001840KR7001840008이화공영KOSDAQ2,215원0원0.00%0원0원0원00원28,256,809주625.8억원
cmtm3141000z110beccsn58emfsc-stock-price001820:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3140v00yy10bee1sc04nb1
{ "value": "001820", "scheme": "krx_code" }
{
  "value": "001820",
  "scheme": "krx_code"
}
—2026-09-02001820001820KR7001820000삼화콘덴서KOSPI111,500원-1,000원-0.89%107,900원123,000원107,300원1,236,2181445.9억원10,395,000주1.1조원
cmtm3140m00yt10bed0d89p5jfsc-stock-price001810:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3140h00yr10be9792x1mw1
{ "value": "001810", "scheme": "krx_code" }
{
  "value": "001810",
  "scheme": "krx_code"
}
—2026-09-02001810001810KR7001810001무림SPKOSDAQ1,173원-27원-2.25%1,195원1,204원1,172원24,2592894.8만원22,137,500주259.6억원
cmtm3140c00yn10be59f8n7ldfsc-stock-price001800:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3140800yk10be3qu5tcj51
{ "value": "001800", "scheme": "krx_code" }
{
  "value": "001800",
  "scheme": "krx_code"
}
—2026-09-02001800001800KR7001800002오리온홀딩스KOSPI25,550원50원0.20%25,400원25,800원25,200원60,51915.4억원60,156,652주1.5조원
cmtm313xl00x610be22gjulvnfsc-stock-price001755:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313xg00x310behl34v3ko1
{ "value": "001755", "scheme": "krx_code" }
{
  "value": "001755",
  "scheme": "krx_code"
}
—2026-09-02001755001755KR7001751007한양증권우KOSPI19,290원-470원-2.38%19,690원19,690원19,210원1,7233324.7만원472,870주91.2억원
cmtm313w400wb10bem027pmdzfsc-stock-price001685:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313vz00w710be0slv9l3z1
{ "value": "001685", "scheme": "krx_code" }
{
  "value": "001685",
  "scheme": "krx_code"
}
—2026-09-02001685001685KR7001681006대상우KOSPI14,680원0원0.00%14,690원14,690원14,560원8021177.1만원1,370,223주201.1억원
cmtm313vs00w410be2hhni3uvfsc-stock-price001680:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313vl00w010behe7s0q4h1
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-09-02001680001680KR7001680008대상KOSPI18,570원-170원-0.91%18,420원18,700원18,250원137,56425.4억원34,648,025주6434.1억원
cmtm313u900v910befb3ymaevfsc-stock-price0015N0:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313u200v510beqagdz0s21——2026-09-020015N0—KR70015N0000아로마티카KOSDAQ10,030원-420원-4.02%10,200원10,760원9,970원397,54041.1억원12,576,922주1261.4억원
cmtm313tv00v110be1c7ojzc0fsc-stock-price0015G0:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313to00ux10be32byne5c1——2026-09-020015G0—KR70015G0009그린광학KOSDAQ14,000원-700원-4.76%14,300원14,680원13,900원33,5284.7억원11,702,541주1638.3억원
cmtm313tc00us10beypq59s4mfsc-stock-price001570:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313t300up10beejpkt8hz1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-09-02001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cmtm313nk00rm10bedhqkcgixfsc-stock-price001450:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313nf00ri10belsew5kup1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-09-02001450001450KR7001450006현대해상KOSPI52,400원-1,000원-1.87%53,100원54,000원51,400원486,941255.5억원85,248,250주4.4조원
cmtm313v100vp10be7th4i739fsc-stock-price001620:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313uv00vl10be5wdiy2qk1
{ "value": "001620", "scheme": "krx_code" }
{
  "value": "001620",
  "scheme": "krx_code"
}
—2026-09-02001620001620KR7001620004케이비아이동국실업KOSPI2,200원40원1.85%2,180원2,200원2,135원24,7545348.8만원22,258,606주489.6억원
cmtm313un00vh10behf0zwieufsc-stock-price0015S0:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313uh00ve10behrtejshx1——2026-09-020015S0—KR70015S0005페스카로KOSDAQ6,940원-320원-4.41%7,260원7,260원6,910원10,1117076.3만원9,866,730주684.7억원
cmtm313s100u410beqjou8trlfsc-stock-price001540:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313rw00u210bejvmc2u7g1
{ "value": "001540", "scheme": "krx_code" }
{
  "value": "001540",
  "scheme": "krx_code"
}
—2026-09-02001540001540KR7001540004안국약품KOSDAQ10,980원-30원-0.27%11,020원11,060원10,820원25,2382.7억원13,042,420주1432억원
cmtm313rn00tw10beylrsx9u1fsc-stock-price001530:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313ri00tu10be5v560o6w1
{ "value": "001530", "scheme": "krx_code" }
{
  "value": "001530",
  "scheme": "krx_code"
}
—2026-09-02001530001530KR7001530005DI동일KOSPI28,050원350원1.26%27,700원28,350원26,700원69,80719.5억원20,715,621주5810.7억원
cmtm313rb00tq10be38wyhj6lfsc-stock-price001527:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313r500tm10becxfaa4721
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-09-02001527001527KR7001522002동양2우BKOSPI6,160원-330원-5.08%6,480원6,480원6,160원511320.4만원205,705주12.6억원
cmtm313pl00st10bew7d2bo8ofsc-stock-price001510:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313pe00sp10be97l7zjmt1
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-09-02001510001510KR7001510007SK증권KOSPI2,430원-105원-4.14%2,460원2,600원2,430원2,610,44964.4억원231,295,085주5620.4억원
cmtm313p800sl10beavbacrpwfsc-stock-price001500:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313p100sh10bed7ui48c51
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-09-02001500001500KR7001500008현대차증권KOSPI7,840원-250원-3.09%8,010원8,070원7,810원106,6598.4억원61,833,044주4847.7억원
cmtm313ot00sd10be8bw45m3zfsc-stock-price001470:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313oo00s910bewslz6wlu1
{ "value": "001470", "scheme": "krx_code" }
{
  "value": "001470",
  "scheme": "krx_code"
}
—2026-09-02001470001470KR7001470004삼부토건KOSPI5,820원0원0.00%0원0원0원00원39,139,903주2277.9억원
cmtm313of00s410be62cbjgcsfsc-stock-price001465:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313o700s010be9idmc6kl1
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-09-02001465001465KR7001461003BYC우KOSPI27,050원-100원-0.37%26,700원27,300원26,700원1,9585299만원2,153,850주582.6억원
cmtm313kp00q010beq1ekqr42fsc-stock-price001360:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313kl00px10befodiqbz11
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-09-02001360001360KR7001360007삼성제약KOSPI1,331원-31원-2.28%1,379원1,379원1,325원173,5932.3억원94,162,079주1253.2억원
cmtm313hq00oa10berile1yhrfsc-stock-price001210:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313hj00o510be42rh459l1
{ "value": "001210", "scheme": "krx_code" }
{
  "value": "001210",
  "scheme": "krx_code"
}
—2026-09-02001210001210KR7001210004금호전기KOSPI13,300원230원1.76%13,300원14,120원12,500원7,870,7871058.2억원12,376,016주1646억원
cmtm313hc00o210bexjtnofdvfsc-stock-price001200:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313h300nx10beoujp6ygc1
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-09-02001200001200KR7001200005유진투자증권KOSPI4,300원-145원-3.26%4,350원4,410원4,300원404,89617.5억원96,866,418주4165.2억원
cmtm3149r013o10bec4g5el86fsc-stock-price002460:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3149m013m10bewe8u4g2g1
{ "value": "002460", "scheme": "krx_code" }
{
  "value": "002460",
  "scheme": "krx_code"
}
—2026-09-02002460002460KR7002460004HS화성KOSPI10,890원-10원-0.09%10,980원11,200원10,720원3,0573304.1만원10,150,000주1105.3억원
cmtm31470012510be2stdlogdfsc-stock-price002320:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3146w012210be0knnwhp81
{ "value": "002320", "scheme": "krx_code" }
{
  "value": "002320",
  "scheme": "krx_code"
}
—2026-09-02002320002320KR7002320000한진KOSPI14,730원-430원-2.84%15,040원15,060원14,730원24,4483.6억원15,518,616주2285.8억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
83,286건 중 34,501–34,550← 이전691 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬