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
cmtm313cm00lh10beji234b65fsc-stock-price001060:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313ch00le10beidd0sk4h1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-09-02001060001060KR7001060003JW중외제약KOSPI27,750원-1,250원-4.31%28,500원28,500원27,700원105,33429.5억원23,285,930주6461.8억원
cmtm313ca00lb10be3dj9blmpfsc-stock-price00104K:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313c300l910bes3k69yvq1——2026-09-0200104K—KR700104K010CJ4우(전환)KOSPI127,500원-2,400원-1.85%129,500원129,500원119,200원9,06711.4억원4,226,512주5388.8억원
cmtm313bu00l310betr3t8mupfsc-stock-price001045:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313bo00l110beeno6tm1z1
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-09-02001045001045KR7001041003CJ우KOSPI68,000원-1,500원-2.16%68,900원69,500원68,000원4,5073억원2,260,223주1536.9억원
cmtm313bj00kx10bee1n18roafsc-stock-price001040:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313be00kv10be2bdds69u1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-09-02001040001040KR7001040005CJKOSPI130,300원-3,300원-2.47%130,400원133,000원128,600원167,059217.4억원29,176,998주3.8조원
cmtm313aq00ki10beombnlwb6fsc-stock-price001000:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313am00ke10bekkaglpsl1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-09-02001000001000KR7001000009신라섬유KOSDAQ462원0원0.00%0원0원0원00원24,277,540주112.1억원
cmtm313a100k210beingtujf7fsc-stock-price000990:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3139r00jz10beok632yy21
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-09-02000990000990KR7000990002DB하이텍KOSPI89,200원-5,200원-5.51%90,200원93,000원89,000원301,988272.4억원43,504,588주3.8조원
cmtm3138k00j510becmcohh34fsc-stock-price0008Z0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3138d00j110bedsnhcc2n1——2026-09-020008Z0—KR70008Z0005에스엔시스KOSDAQ23,550원-650원-2.69%23,950원24,350원23,500원15,5903.7억원9,436,564주2222.3억원
cmtm3138600ix10be1dgalttkfsc-stock-price000890:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3137y00it10bem1ps31wh1
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-09-02000890000890KR7000890004보해양조KOSPI1,340원19원1.44%1,337원1,428원1,289원903,62712.3억원27,624,025주370.1억원
cmtm3135q00he10bebp0c4b6efsc-stock-price000810:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3135k00hb10behv6g8lww1
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-09-02000810000810KR7000810002삼성화재KOSPI657,000원-20,000원-2.95%660,000원667,000원651,000원70,224461.7억원44,647,473주29.3조원
cmtm3135e00h710bewd0x2vxzfsc-stock-price0007J0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3135a00h410be2wbr1kk61——2026-09-020007J0—KR70007J0006인벤테라KOSDAQ8,000원-280원-3.38%8,170원8,170원7,890원10,2538182.9만원7,865,714주629.2억원
cmtm3135400h010becoweeyyvfsc-stock-price0007C0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3134x00gw10beiozgbna41——2026-09-020007C0—KR70007C0003아크릴KOSDAQ16,440원-750원-4.36%17,030원17,200원16,020원142,95723.5억원8,030,324주1320.1억원
cmtm3134k00gp10beh8ijtnc7fsc-stock-price000760:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3134d00gm10bepbkaf1pq1
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-09-02000760000760KR7000760009이화산업KOSPI13,790원-100원-0.72%13,610원13,810원13,590원1,4802032.5만원2,800,000주386.1억원
cmtm3131000el10belbxp22d9fsc-stock-price000590:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3130u00ej10bezfbhz61r1
{ "value": "000590", "scheme": "krx_code" }
{
  "value": "000590",
  "scheme": "krx_code"
}
—2026-09-02000590000590KR7000590000CS홀딩스KOSPI66,400원-200원-0.30%66,300원66,400원65,900원132873.2만원1,154,482주766.5억원
cmtm3130p00ef10behfkgrpc6fsc-stock-price000545:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3130k00ec10beu57ojw2h1
{ "value": "000545", "scheme": "krx_code" }
{
  "value": "000545",
  "scheme": "krx_code"
}
—2026-09-02000545000545KR7000541003흥국화재우KOSPI5,510원-240원-4.17%5,700원5,700원5,300원3,7502063.3만원768,000주42.3억원
cmtm3130e00e810bepax6ufuxfsc-stock-price000540:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3130a00e510beunn22ytk1
{ "value": "000540", "scheme": "krx_code" }
{
  "value": "000540",
  "scheme": "krx_code"
}
—2026-09-02000540000540KR7000540005흥국화재KOSPI3,610원-85원-2.30%3,695원3,745원3,550원89,0183.2억원64,242,645주2319.1억원
cmtm312zi00dn10be3hww2n6afsc-stock-price0004Y0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm312zb00dl10be61dq61kr1——2026-09-020004Y0—KR70004Y0000디비금융제14호스팩KOSDAQ1,999원0원0.00%1,999원1,999원1,996원63,6881.2억원5,315,000주106.2억원
cmtm312wd00bw10belkanwf8cfsc-stock-price000370:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312w800bt10be8b5syugz1
{ "value": "000370", "scheme": "krx_code" }
{
  "value": "000370",
  "scheme": "krx_code"
}
—2026-09-02000370000370KR7000370007한화손해보험KOSPI8,580원-310원-3.49%8,780원9,040원8,550원997,60188억원116,738,915주1조원
cmtm312kt005x10be6uhuea41fsc-stock-price000070:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312ko005u10be4tmu29941
{ "value": "000070", "scheme": "krx_code" }
{
  "value": "000070",
  "scheme": "krx_code"
}
—2026-09-02000070000070KR7000070003삼양홀딩스KOSPI60,900원-800원-1.30%61,800원61,800원60,400원3,9012.3억원7,763,191주4727.7억원
cmtm312ki005p10be586xm7qvfsc-stock-price000050:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312ka005l10be9uqpyzgv1
{ "value": "000050", "scheme": "krx_code" }
{
  "value": "000050",
  "scheme": "krx_code"
}
—2026-09-02000050000050KR7000050005경방KOSPI8,200원-150원-1.80%8,350원8,350원8,100원15,7781.2억원27,415,270주2248억원
cmtm312ey002j10beqnr1kbhifsc-stock-price900110:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312et002e10bezy5akydk1
{ "value": "900110", "scheme": "krx_code" }
{
  "value": "900110",
  "scheme": "krx_code"
}
—2026-09-02900110900110HK0000057197딥커머스KOSDAQ1,201원0원0.00%0원0원0원00원18,437,131주221.4억원
cmtm31npf09zu10be76j54obbfsc-stock-price383220:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31npb09zs10bewhxsc71n1
{ "value": "383220", "scheme": "krx_code" }
{
  "value": "383220",
  "scheme": "krx_code"
}
—2026-09-02383220383220KR7383220001F&FKOSPI67,700원-600원-0.88%67,200원69,300원65,900원97,26966.2억원38,307,075주2.5조원
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
83,286건 중 35,451–35,500← 이전710 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬