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
cmtm317z5034f10behluubkikfsc-stock-price014940:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317z0034c10bei89fbk4v1
{ "value": "014940", "scheme": "krx_code" }
{
  "value": "014940",
  "scheme": "krx_code"
}
—2026-09-02014940014940KR7014940001오리엔탈정공KOSDAQ4,560원-185원-3.90%4,600원4,800원4,500원107,5074.9억원45,573,661주2078.1억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmtm317nu02yb10be0zolegw5fsc-stock-price0130D0:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317nq02y810bedex675gv1——2026-09-020130D0—KR70130D0002신한제17호스팩KOSDAQ1,972원-6원-0.30%1,979원1,979원1,972원27754.8만원5,340,000주105.3억원
cmtm317na02y010berjhh7r6rfsc-stock-price013000:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317n602xw10bemm8sbpoj1
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-09-02013000013000KR7013000005세우글로벌KOSPI1,209원0원0.00%1,218원1,218원1,198원29,5343555.4만원28,705,031주347억원
cmtm317m402xc10be7mcimxeqfsc-stock-price012790:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317lz02x910be2ejd8ytw1
{ "value": "012790", "scheme": "krx_code" }
{
  "value": "012790",
  "scheme": "krx_code"
}
—2026-09-02012790012790KR7012790002신일제약KOSDAQ6,050원-30원-0.49%6,080원6,080원6,000원7,1164289.1만원11,986,415주725.1억원
cmtm317lu02x610bedbw7en63fsc-stock-price012750:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317lp02x410be4ygnhsos1
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-09-02012750012750KR7012750006에스원KOSPI80,200원-1,200원-1.47%80,100원81,000원79,700원140,961113.1억원37,999,178주3조원
cmtm317kd02wc10belqqjcsezfsc-stock-price012620:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317k902wa10bejh0e43w21
{ "value": "012620", "scheme": "krx_code" }
{
  "value": "012620",
  "scheme": "krx_code"
}
—2026-09-02012620012620KR7012620001원일특강KOSDAQ7,010원-10원-0.14%6,990원7,050원6,860원1,054729.2만원4,400,000주308.4억원
cmtm317id02v710besjvgigylfsc-stock-price012210:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317i802v410be83n1nrx91
{ "value": "012210", "scheme": "krx_code" }
{
  "value": "012210",
  "scheme": "krx_code"
}
—2026-09-02012210012210KR7012210001삼미금속KOSDAQ8,260원-200원-2.36%8,200원8,720원8,030원112,1719.3억원23,051,579주1904억원
cmtm317hm02ut10beqw7w32qdfsc-stock-price012200:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317hg02uq10beqsd45xzb1
{ "value": "012200", "scheme": "krx_code" }
{
  "value": "012200",
  "scheme": "krx_code"
}
—2026-09-02012200012200KR7012200002계양전기KOSPI3,535원-85원-2.35%3,550원3,635원3,460원168,5115.9억원27,222,829주962.3억원
cmtm317h202ul10bewb3bxdpcfsc-stock-price012170:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317gx02ui10beg7wd37kc1
{ "value": "012170", "scheme": "krx_code" }
{
  "value": "012170",
  "scheme": "krx_code"
}
—2026-09-02012170012170KR7012170007아센디오KOSPI3,120원75원2.46%3,020원3,550원2,920원60,5441.9억원7,296,721주227.6억원
cmtm317gh02u910besbd6ro7ffsc-stock-price0120G0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317gc02u610bejm3a6rxp1——2026-09-020120G0—KR70120G0001삼양바이오팜KOSPI52,100원-1,400원-2.62%55,400원57,100원51,500원124,65567.7억원7,435,870주3874억원
cmtm317fx02tx10be43lbhg0kfsc-stock-price011930:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317fs02tv10be5z88qkoe1
{ "value": "011930", "scheme": "krx_code" }
{
  "value": "011930",
  "scheme": "krx_code"
}
—2026-09-02011930011930KR7011930005신성이엔지KOSPI16,400원-450원-2.67%16,590원16,660원16,110원68,93811.3억원20,306,182주3330.2억원
cmtm317fm02tr10be4abqz6cxfsc-stock-price011810:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317fj02tp10bel9mns5991
{ "value": "011810", "scheme": "krx_code" }
{
  "value": "011810",
  "scheme": "krx_code"
}
—2026-09-02011810011810KR7011810009STXKOSPI3,530원0원0.00%0원0원0원00원31,017,927주1094.9억원
cmtm317fc02tl10bec5ianoxdfsc-stock-price0117P0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317f402th10bebt59ysqm1——2026-09-020117P0—KR70117P0005피스피스스튜디오KOSDAQ5,610원110원2.00%5,420원5,830원5,360원552,43431.1억원14,168,911주794.8억원
cmtm317cv02sa10be6wrtvwykfsc-stock-price011560:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317cr02s710bedc2bornj1
{ "value": "011560", "scheme": "krx_code" }
{
  "value": "011560",
  "scheme": "krx_code"
}
—2026-09-02011560011560KR7011560000세보엠이씨KOSDAQ24,550원-550원-2.19%24,750원25,650원24,450원35,7718.9억원10,084,872주2475.8억원
cmtm317ae02qt10bevacgx2cgfsc-stock-price011230:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317aa02qr10beln6a4ily1
{ "value": "011230", "scheme": "krx_code" }
{
  "value": "011230",
  "scheme": "krx_code"
}
—2026-09-02011230011230KR7011230000삼화전자KOSPI2,585원0원0.00%2,530원2,665원2,510원177,5764.6억원19,165,785주495.4억원
cmtm317a502qo10beeqpjt98ofsc-stock-price011210:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317a002ql10be69z411j41
{ "value": "011210", "scheme": "krx_code" }
{
  "value": "011210",
  "scheme": "krx_code"
}
—2026-09-02011210011210KR7011210002현대위아KOSPI56,400원-2,600원-4.41%57,300원57,700원55,700원66,68337.5억원27,195,083주1.5조원
cmtm3179v02qi10beqe41hlgrfsc-stock-price011200:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3179p02qg10behd76jqgw1
{ "value": "011200", "scheme": "krx_code" }
{
  "value": "011200",
  "scheme": "krx_code"
}
—2026-09-02011200011200KR7011200003HMMKOSPI20,800원-550원-2.58%21,050원21,050원20,500원925,795191.8억원943,237,970주19.6조원
cmtm3179g02qb10be8lorsjaffsc-stock-price011170:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3179b02q710be71ndcu4z1
{ "value": "011170", "scheme": "krx_code" }
{
  "value": "011170",
  "scheme": "krx_code"
}
—2026-09-02011170011170KR7011170008롯데케미칼KOSPI57,300원-2,700원-4.50%59,300원59,900원57,100원122,04370.8억원42,775,419주2.4조원
cmtm3178w02pz10be7cxv006rfsc-stock-price011150:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3178q02pv10bejquh7a0q1
{ "value": "011150", "scheme": "krx_code" }
{
  "value": "011150",
  "scheme": "krx_code"
}
—2026-09-02011150011150KR7011150000CJ씨푸드KOSPI2,000원-50원-2.44%2,050원2,050원1,997원49,5869979.2만원35,930,773주718.6억원
cmtm3178a02pn10beqcqecba7fsc-stock-price011080:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3178602pj10belhpydu461
{ "value": "011080", "scheme": "krx_code" }
{
  "value": "011080",
  "scheme": "krx_code"
}
—2026-09-02011080011080KR7011080009형지I&CKOSDAQ904원19원2.15%900원936원866원198,0901.7억원7,096,262주64.1억원
cmtm3177r02pa10bepmp1n0bxfsc-stock-price011040:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3177m02p810benu0vfdua1
{ "value": "011040", "scheme": "krx_code" }
{
  "value": "011040",
  "scheme": "krx_code"
}
—2026-09-02011040011040KR7011040003경동제약KOSDAQ5,060원-20원-0.39%5,080원5,870원5,020원2,783,760152.8억원30,768,766주1556.8억원
cmtm316n902ei10betaguk3gsfsc-stock-price009140:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316n502ee10bei8gkbz3l1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-09-02009140009140KR7009140005경인전자KOSPI22,450원-200원-0.88%22,600원22,600원21,650원1,1532533.7만원1,570,797주352.6억원
cmtm316mp02e610bekc2t5o1afsc-stock-price008970:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316mk02e210beipbjhgkv1
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-09-02008970008970KR7008970006KBI동양철관KOSPI1,053원-25원-2.32%1,065원1,080원1,053원212,4602.2억원103,766,907주1092.6억원
cmtm316m302dt10bedavul6b6fsc-stock-price0088M0:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316lx02dr10bezthonqhn1——2026-09-020088M0—KR70088M0003메쥬KOSDAQ12,650원-210원-1.63%12,620원13,130원12,450원33,3204.2억원9,881,750주1250억원
83,286건 중 35,201–35,250← 이전705 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬