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
cmtnih23o0dtp10beloz10kjofsc-stock-price013810:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih23k0dtl10bes4iwowuq1
{ "value": "013810", "scheme": "krx_code" }
{
  "value": "013810",
  "scheme": "krx_code"
}
—2026-09-03013810013810KR7013810007스페코KOSDAQ1,555원-18원-1.14%1,573원1,605원1,520원16,4312553.4만원14,655,470주227.8억원
cmtnih2350dtd10be49d5npi2fsc-stock-price013700:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih22z0dt910bed0duzoqv1
{ "value": "013700", "scheme": "krx_code" }
{
  "value": "013700",
  "scheme": "krx_code"
}
—2026-09-03013700013700KR7013700000까뮤이앤씨KOSPI1,658원-72원-4.16%1,730원1,748원1,643원472,2157.9억원59,750,830주990.6억원
cmtnih22j0dt110bei61h24arfsc-stock-price013570:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih22f0dsx10be0gmthlt51
{ "value": "013570", "scheme": "krx_code" }
{
  "value": "013570",
  "scheme": "krx_code"
}
—2026-09-03013570013570KR7013570007디와이KOSPI4,350원60원1.40%4,290원4,365원4,275원47,5002억원26,319,633주1144.9억원
cmtnih21z0dsp10be4o4ose2xfsc-stock-price0134X0:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih21u0dsm10bedvsg4b8d1——2026-09-030134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,980원-5원-0.25%1,975원1,984원1,973원6,9491371.6만원6,740,000주133.4억원
cmtnih21o0dsj10be7y2f3hdnfsc-stock-price013360:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih21k0dsg10befeehcfuv1
{ "value": "013360", "scheme": "krx_code" }
{
  "value": "013360",
  "scheme": "krx_code"
}
—2026-09-03013360013360KR7013360003일성건설KOSPI1,495원5원0.34%1,496원1,529원1,460원343,0015.1억원54,024,880주807.6억원
cmtnih21f0dsd10ber557rk7qfsc-stock-price013310:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih21a0dsa10beuwsbqnjj1
{ "value": "013310", "scheme": "krx_code" }
{
  "value": "013310",
  "scheme": "krx_code"
}
—2026-09-03013310013310KR7013310008아진산업KOSDAQ2,345원-10원-0.42%2,360원2,385원2,340원59,5341.4억원38,806,582주910억원
cmtnih2140ds710beknrho0pofsc-stock-price0132G0:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih20z0ds410betvigb02h1——2026-09-030132G0—KR70132G0007교보20호스팩KOSDAQ1,992원0원0.00%1,995원1,995원1,983원767152.4만원5,970,000주118.9억원
cmtnih20t0ds110bev9kqmkl6fsc-stock-price0131D0:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih20p0dry10bec1mb1iyl1——2026-09-030131D0—KR70131D0001키움히어로제2호스팩KOSDAQ1,970원1원0.05%1,967원1,975원1,967원5,2571035.1만원6,310,000주124.3억원
cmtnih20k0drv10beyh8qm6fbfsc-stock-price013120:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih20f0drs10beno5qjx7q1
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-09-03013120013120KR7013120001동원개발KOSDAQ2,200원30원1.38%2,170원2,220원2,160원63,5641.3억원90,808,100주1997.7억원
cmtnih2rj0e7l10be8vovlzubfsc-stock-price018470:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2rg0e7j10beha0o3bz61
{ "value": "018470", "scheme": "krx_code" }
{
  "value": "018470",
  "scheme": "krx_code"
}
—2026-09-03018470018470KR7018470005조일알미늄KOSPI973원0원0.00%0원0원0원00원126,631,721주1232.1억원
cmtnih2qz0e7a10befpwih8d3fsc-stock-price018290:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2qv0e7710bet6rsoaz91
{ "value": "018290", "scheme": "krx_code" }
{
  "value": "018290",
  "scheme": "krx_code"
}
—2026-09-03018290018290KR7018290007브이티KOSDAQ12,300원-50원-0.40%12,460원12,610원12,100원224,07327.6억원34,941,838주4297.8억원
cmtnih2ph0e6f10beospcc8plfsc-stock-price017960:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2pb0e6b10bem4cqvuzm1
{ "value": "017960", "scheme": "krx_code" }
{
  "value": "017960",
  "scheme": "krx_code"
}
—2026-09-03017960017960KR7017960006한국카본KOSPI22,350원200원0.90%22,600원22,900원21,900원194,67343.6억원51,676,486주1.1조원
cmtnih2ow0e6210bekc2g5z4cfsc-stock-price017900:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2os0e6010beiclxnozk1
{ "value": "017900", "scheme": "krx_code" }
{
  "value": "017900",
  "scheme": "krx_code"
}
—2026-09-03017900017900KR7017900002광전자KOSPI6,880원-290원-4.04%7,300원7,330원6,820원545,43238억원57,943,763주3986.5억원
cmtnih2nx0e5l10bengkp4r2cfsc-stock-price017810:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2nr0e5h10beelbgad9y1
{ "value": "017810", "scheme": "krx_code" }
{
  "value": "017810",
  "scheme": "krx_code"
}
—2026-09-03017810017810KR7017810003풀무원KOSPI9,600원-10원-0.10%9,640원9,680원9,480원13,0611.2억원38,120,542주3659.5억원
cmtnih2nc0e5810be78q0ixhqfsc-stock-price017670:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2n80e5610be04fmuhef1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤2026-09-03017670017670KR7017670001SK텔레콤KOSPI89,000원-2,400원-2.63%91,200원91,600원87,200원1,277,5251137.8억원214,790,053주19.1조원
cmtnih2ms0e4x10ben7tpmsxgfsc-stock-price017550:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2mn0e4u10beonaspfb71
{ "value": "017550", "scheme": "krx_code" }
{
  "value": "017550",
  "scheme": "krx_code"
}
—2026-09-03017550017550KR7017550005수산세보틱스KOSPI1,867원50원2.75%1,820원1,940원1,806원534,56810억원62,399,130주1164.9억원
cmtnih2mh0e4r10be1jkt3w10fsc-stock-price017510:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2mc0e4o10bep9idejrr1
{ "value": "017510", "scheme": "krx_code" }
{
  "value": "017510",
  "scheme": "krx_code"
}
—2026-09-03017510017510KR7017510009세명전기KOSDAQ7,000원-90원-1.27%7,160원7,270원6,940원68,9154.8억원15,246,000주1067.2억원
cmtnih2m80e4l10beg6qd71v5fsc-stock-price017480:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2m30e4i10bevof0hywm1
{ "value": "017480", "scheme": "krx_code" }
{
  "value": "017480",
  "scheme": "krx_code"
}
—2026-09-03017480017480KR7017480005삼현철강KOSDAQ4,845원125원2.65%4,725원4,965원4,725원75,6603.6억원15,442,890주748.2억원
cmtnih2lx0e4f10bemerx8mlpfsc-stock-price017390:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2lt0e4c10bedum3a4pz1
{ "value": "017390", "scheme": "krx_code" }
{
  "value": "017390",
  "scheme": "krx_code"
}
—2026-09-03017390017390KR7017390006서울가스KOSPI55,800원-200원-0.36%56,100원56,200원55,400원3,0371.6억원4,950,000주2762.1억원
cmtnih2lo0e4910bewff35s7yfsc-stock-price017370:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2lj0e4710betmjbkhwm1
{ "value": "017370", "scheme": "krx_code" }
{
  "value": "017370",
  "scheme": "krx_code"
}
—2026-09-03017370017370KR7017370008우신시스템KOSPI3,670원65원1.80%3,670원3,680원3,525원11,8484251.8만원18,314,054주672.1억원
cmtnih2lc0e4310bedjgis3ryfsc-stock-price017250:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2l60e3z10be6wnqdoav1
{ "value": "017250", "scheme": "krx_code" }
{
  "value": "017250",
  "scheme": "krx_code"
}
—2026-09-03017250017250KR7017250002인터엠KOSDAQ1,036원37원3.70%1,016원1,039원1,010원34,8833607만원21,045,467주218억원
cmtnih2ks0e3r10bew0wsczt6fsc-stock-price017040:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2km0e3n10beh67bux281
{ "value": "017040", "scheme": "krx_code" }
{
  "value": "017040",
  "scheme": "krx_code"
}
—2026-09-03017040017040KR7017040007광명전기KOSPI932원0원0.00%0원0원0원00원43,337,615주403.9억원
cmtnih1va0dor10befl0bvl50fsc-stock-price012320:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1v50dop10beuxg0wh711
{ "value": "012320", "scheme": "krx_code" }
{
  "value": "012320",
  "scheme": "krx_code"
}
—2026-09-03012320012320KR7012320008경동인베스트KOSPI46,850원350원0.75%47,850원47,850원46,100원2,6641.2억원2,365,023주1108억원
cmtnih1uq0dog10betl09pmxcfsc-stock-price012210:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1um0doc10bexxp14f6c1
{ "value": "012210", "scheme": "krx_code" }
{
  "value": "012210",
  "scheme": "krx_code"
}
—2026-09-03012210012210KR7012210001삼미금속KOSDAQ8,340원80원0.97%8,280원9,100원8,100원484,93642억원23,051,579주1922.5억원
cmtnih1uh0do910bea7y87ol9fsc-stock-price012205:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1uc0do710behu8yxgzh1
{ "value": "012205", "scheme": "krx_code" }
{
  "value": "012205",
  "scheme": "krx_code"
}
—2026-09-03012205012205KR7012201000계양전기우KOSPI5,120원-180원-3.40%5,310원5,310원5,110원13,0256717.6만원1,169,079주59.8억원
cmtnih1t70dnk10bepq7y9qcyfsc-stock-price0120G0:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1t20dni10be7p0jaan31——2026-09-030120G0—KR70120G0001삼양바이오팜KOSPI48,150원-3,950원-7.58%51,100원51,200원47,950원68,12233.5억원7,435,870주3580.3억원
cmtnih1sm0dn910be9ht1xhy6fsc-stock-price011930:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1sh0dn610bejv9959fp1
{ "value": "011930", "scheme": "krx_code" }
{
  "value": "011930",
  "scheme": "krx_code"
}
—2026-09-03011930011930KR7011930005신성이엔지KOSPI15,880원-520원-3.17%16,480원16,620원15,670원118,80819.1억원20,306,182주3224.6억원
cmtnih1sb0dn310behblstk3pfsc-stock-price011810:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1s70dn010be8uqnfp5f1
{ "value": "011810", "scheme": "krx_code" }
{
  "value": "011810",
  "scheme": "krx_code"
}
—2026-09-03011810011810KR7011810009STXKOSPI3,530원0원0.00%0원0원0원00원31,017,927주1094.9억원
cmtnih1s20dmx10bexsuc15hdfsc-stock-price0117P0:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1rx0dmu10ber2kttvrg1——2026-09-030117P0—KR70117P0005피스피스스튜디오KOSDAQ5,570원-40원-0.71%5,640원5,700원5,450원207,66811.6억원14,168,911주789.2억원
cmtnih1rs0dmr10bep80fnii3fsc-stock-price011790:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1rm0dmo10bef59sfea21
{ "value": "011790", "scheme": "krx_code" }
{
  "value": "011790",
  "scheme": "krx_code"
}
—2026-09-03011790011790KR7011790003SKCKOSPI83,900원300원0.36%84,900원85,400원82,000원68,02456.9억원49,598,298주4.1조원
cmtnih1rh0dml10bexo5impdqfsc-stock-price011785:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1rd0dmi10bewvnn8fjj1
{ "value": "011785", "scheme": "krx_code" }
{
  "value": "011785",
  "scheme": "krx_code"
}
—2026-09-03011785011785KR7011781002금호석유화학우KOSPI52,500원1,400원2.74%51,100원53,300원50,900원10,3215.4억원3,023,486주1587.3억원
cmtnih1r70dmf10besd8w14e1fsc-stock-price011780:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1r20dmc10be77khdod61
{ "value": "011780", "scheme": "krx_code" }
{
  "value": "011780",
  "scheme": "krx_code"
}
—2026-09-03011780011780KR7011780004금호석유화학KOSPI133,100원5,900원4.64%129,000원136,300원125,500원206,100277.1억원25,157,325주3.3조원
cmtnih1qx0dm910belf6e6jrlfsc-stock-price011760:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1qs0dm610bea327hi7e1
{ "value": "011760", "scheme": "krx_code" }
{
  "value": "011760",
  "scheme": "krx_code"
}
—2026-09-03011760011760KR7011760006현대코퍼레이션KOSPI25,850원300원1.17%25,550원26,150원25,250원15,2403.9억원13,228,966주3419.6억원
cmtnih20a0drp10bei1w8t79bfsc-stock-price0130H0:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih2050drm10be3m03zvkj1——2026-09-030130H0—KR70130H0008엔에이치스팩33호KOSDAQ1,995원-10원-0.50%2,005원2,005원1,990원6,3631268.9만원7,700,000주153.6억원
cmtnih2000drj10bed7y5c394fsc-stock-price0130D0:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1zv0drg10besfx40sno1——2026-09-030130D0—KR70130D0002신한제17호스팩KOSDAQ1,971원-1원-0.05%1,972원1,978원1,971원7,3981458.7만원5,340,000주105.2억원
cmtnih1zq0drd10beb9i6e1ssfsc-stock-price013030:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1zl0dra10beaqn8v7zh1
{ "value": "013030", "scheme": "krx_code" }
{
  "value": "013030",
  "scheme": "krx_code"
}
—2026-09-03013030013030KR7013030002하이록코리아KOSDAQ33,900원700원2.11%33,900원34,700원33,600원33,96811.6억원11,768,144주3989.4억원
cmtnih1zh0dr710be2ov1d3xifsc-stock-price013000:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1zc0dr610beg47uswrc1
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-09-03013000013000KR7013000005세우글로벌KOSPI1,198원-11원-0.91%1,208원1,209원1,182원19,7502355만원28,705,031주343.8억원
cmtnih1z80dr310bedrkl707jfsc-stock-price0129K0:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1z30dr010bezkw9ki8g1——2026-09-030129K0—KR70129K0006신한제18호스팩KOSDAQ1,978원4원0.20%1,971원1,981원1,971원4,450877.5만원5,620,000주111.1억원
cmtnih1yx0dqx10beo5zp7poefsc-stock-price012860:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1ys0dqu10be7p1mloo51
{ "value": "012860", "scheme": "krx_code" }
{
  "value": "012860",
  "scheme": "krx_code"
}
—2026-09-03012860012860KR7012860003모베이스전자KOSDAQ2,085원-30원-1.42%2,115원2,140원2,045원270,9895.6억원73,233,457주1526.9억원
cmtnih1yn0dqr10bea7mw64i7fsc-stock-price012800:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1yi0dqo10be2s4hoyv11
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-09-03012800012800KR7012800009대창KOSPI1,179원19원1.64%1,178원1,189원1,157원222,0642.6억원91,140,499주1074.5억원
cmtnih1yc0dql10beudpkfa1yfsc-stock-price012790:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1y80dqi10beq3ekdn4o1
{ "value": "012790", "scheme": "krx_code" }
{
  "value": "012790",
  "scheme": "krx_code"
}
—2026-09-03012790012790KR7012790002신일제약KOSDAQ6,020원-30원-0.50%6,000원6,100원5,960원15,4779343.1만원11,986,415주721.5억원
cmtnih1y30dqf10be17grpb22fsc-stock-price012750:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1xy0dqc10be8rosvl751
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-09-03012750012750KR7012750006에스원KOSPI80,300원100원0.12%80,300원81,900원79,300원50,30140.5억원37,999,178주3조원
cmtnih1xs0dq910be818yahn3fsc-stock-price012700:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1xo0dq610be68zkv08k1
{ "value": "012700", "scheme": "krx_code" }
{
  "value": "012700",
  "scheme": "krx_code"
}
—2026-09-03012700012700KR7012700001리드코프KOSDAQ2,970원0원0.00%3,060원3,060원2,965원16,9495036.1만원26,194,852주777.9억원
cmtnih1xj0dq310be6s8zmgn8fsc-stock-price0126Z0:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1xe0dq010be0nu45j8p1——2026-09-030126Z0—KR70126Z0002삼성에피스홀딩스KOSPI355,500원-8,500원-2.34%368,000원369,500원353,000원39,554142.7억원24,883,049주8.8조원
cmtnih1x80dpx10be9vcv1hfvfsc-stock-price012690:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1x40dpu10beixrazyv11
{ "value": "012690", "scheme": "krx_code" }
{
  "value": "012690",
  "scheme": "krx_code"
}
—2026-09-03012690012690KR7012690004모나리자KOSPI1,500원17원1.15%1,487원1,514원1,483원146,6842.1억원36,571,255주548.5억원
cmtnih1wz0dpr10beadwzavckfsc-stock-price012630:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1wu0dpo10bev7ql8bv51
{ "value": "012630", "scheme": "krx_code" }
{
  "value": "012630",
  "scheme": "krx_code"
}
—2026-09-03012630012630KR7012630000HDCKOSPI22,600원600원2.73%22,100원22,750원21,900원57,07312.8억원59,741,721주1.3조원
cmtnih1wo0dpl10be10vvm0gafsc-stock-price012620:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1wk0dpi10beyoj3y2891
{ "value": "012620", "scheme": "krx_code" }
{
  "value": "012620",
  "scheme": "krx_code"
}
—2026-09-03012620012620KR7012620001원일특강KOSDAQ7,020원10원0.14%7,010원7,050원6,990원1,5771107.1만원4,400,000주308.8억원
cmtnih1we0dpf10beykrvn38vfsc-stock-price012610:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1wa0dpc10bejuld7ecg1
{ "value": "012610", "scheme": "krx_code" }
{
  "value": "012610",
  "scheme": "krx_code"
}
—2026-09-03012610012610KR7012610002경인양행KOSPI3,160원-5원-0.16%3,165원3,200원3,110원102,3933.2억원41,616,365주1315억원
cmtnih1w50dp910be2hnkb26yfsc-stock-price012450:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1vz0dp610bed7hyk1id1
{ "value": "012450", "scheme": "krx_code" }
{
  "value": "012450",
  "scheme": "krx_code"
}
—2026-09-03012450012450KR7012450003한화에어로스페이스KOSPI1,047,000원22,000원2.15%1,035,000원1,075,000원1,012,000원98,7431032.9억원51,563,401주53.9조원
cmtnih1vu0dp310be3j6lz6i9fsc-stock-price012340:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1vp0dp010bez2rmzn5k1
{ "value": "012340", "scheme": "krx_code" }
{
  "value": "012340",
  "scheme": "krx_code"
}
—2026-09-03012340012340KR7012340006뉴인텍KOSDAQ549원-15원-2.66%575원575원545원278,4011.5억원22,044,793주121억원
83,286건 중 32,551–32,600← 이전652 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬