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
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
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
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
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
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
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
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
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
cmtm3170102ll10beyyt8c7fofsc-stock-price010100:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316zx02li10beo0quwjsd1
{ "value": "010100", "scheme": "krx_code" }
{
  "value": "010100",
  "scheme": "krx_code"
}
—2026-09-02010100010100KR7010100006한국무브넥스KOSPI3,530원-120원-3.29%3,620원3,620원3,515원55,6741.9억원30,450,420주1074.8억원
cmtm316zr02lf10beadnkbq5cfsc-stock-price010060:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316zm02lc10bezr9n8kbe1
{ "value": "010060", "scheme": "krx_code" }
{
  "value": "010060",
  "scheme": "krx_code"
}
—2026-09-02010060010060KR7010060002OCI홀딩스KOSPI241,000원-22,500원-8.54%254,500원256,500원239,500원309,483754.2억원18,670,232주4.4조원
cmtm316zh02l910beftwigo06fsc-stock-price010040:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316zc02l610beypv5l07q1
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-09-02010040010040KR7010040004한국내화KOSPI1,620원22원1.38%1,598원1,658원1,572원52,5298573.2만원41,067,062주665.2억원
cmtm316z702l310be5nxb2ifufsc-stock-price0099X0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316z202l010be36zsbloa1——2026-09-020099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cmtm316yx02kx10begrgwiea4fsc-stock-price0099W0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316ys02ku10be7glzrfy51——2026-09-020099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,987원-11원-0.55%1,997원1,997원1,987원23947.6만원7,000,000주139억원
cmtm316yi02kp10be0tqvgc5tfsc-stock-price009970:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316yd02kn10bepuml9lwl1
{ "value": "009970", "scheme": "krx_code" }
{
  "value": "009970",
  "scheme": "krx_code"
}
—2026-09-02009970009970KR7009970005영원무역홀딩스KOSPI168,400원1,400원0.84%163,700원170,800원163,400원7,73713억원12,953,817주2.1조원
cmtm316y702kj10beujuaj493fsc-stock-price009900:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316y102kg10be2mp7u5gd1
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-09-02009900009900KR7009900002명신산업KOSPI7,900원-600원-7.06%8,090원8,140원7,880원132,47310.6억원52,470,133주4145.1억원
cmtm316vo02j510beaayqylx3fsc-stock-price0096D0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316vk02j310belybtfya51——2026-09-020096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,983원3원0.15%1,982원1,983원1,975원1,018201.4만원5,500,000주109억원
cmtm316vd02iz10be4ttz4ekbfsc-stock-price0096B0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316v702iv10bedud35syw1——2026-09-020096B0—KR70096B0006삼성스팩12호KOSDAQ1,982원1원0.05%1,982원1,994원1,982원6,6101311.1만원6,580,000주130.4억원
cmtm316ut02in10be6j3rmezpfsc-stock-price009620:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316um02ij10beskuy3saq1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-09-02009620009620KR7009620006삼보산업KOSDAQ870원0원0.00%0원0원0원00원17,473,048주152억원
cmtm316uf02ig10ber7togm7ifsc-stock-price009580:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316ua02id10be33fvpojd1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-09-02009580009580KR7009580002무림P&PKOSPI1,635원-6원-0.37%1,659원1,659원1,618원22,0983594.2만원62,368,324주1019.7억원
cmtm316u502ia10be5k0i6k1mfsc-stock-price009540:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316u102i710be0w37qt7u1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-09-02009540009540KR7009540006HD한국조선해양KOSPI329,500원-24,000원-6.79%344,500원344,500원327,000원282,760940.5억원70,773,116주23.3조원
cmtm316ra02gq10beky1jundbfsc-stock-price009320:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316r602gm10be899mrtmp1
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-09-02009320009320KR7009320003아진전자부품KOSPI968원-1원-0.10%970원970원939원99,7729459.2만원49,299,770주477.2억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
83,286건 중 36,251–36,300← 이전726 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬