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
cmtm3180w035f10be39qy14bwfsc-stock-price015260:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3180s035c10beui6pja3s1
{ "value": "015260", "scheme": "krx_code" }
{
  "value": "015260",
  "scheme": "krx_code"
}
—2026-09-02015260015260KR7015260003에이엔피KOSPI285원-23원-7.47%308원310원283원690,3012억원47,116,894주134.2억원
cmtm31816035l10beyr2veuhrfsc-stock-price015360:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31811035i10bevupw0kae1
{ "value": "015360", "scheme": "krx_code" }
{
  "value": "015360",
  "scheme": "krx_code"
}
—2026-09-02015360015360KR7015360001INVENIKOSPI14,050원-200원-1.40%14,250원14,250원13,960원18,9632.6억원27,250,000주3828.6억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmtm3182x036j10bezhkyy2u1fsc-stock-price015760:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3182s036h10beqv7y0c1d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사2026-09-02015760015760KR7015760002한국전력KOSPI31,250원-1,100원-3.40%31,650원31,850원31,150원877,338275.6억원641,964,077주20조원
cmtm3183h036v10bezbt9xddafsc-stock-price015890:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3183c036t10begxlb0g711
{ "value": "015890", "scheme": "krx_code" }
{
  "value": "015890",
  "scheme": "krx_code"
}
—2026-09-02015890015890KR7015890007태경산업KOSPI4,810원-20원-0.41%4,825원4,840원4,780원30,6091.4억원29,228,750주1405.9억원
cmtm3184c037d10bebyuscrdffsc-stock-price016250:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31849037b10bey56c3s7b1
{ "value": "016250", "scheme": "krx_code" }
{
  "value": "016250",
  "scheme": "krx_code"
}
—2026-09-02016250016250KR7016250003SGC E&CKOSDAQ11,710원-290원-2.42%12,000원12,000원11,560원3,0753596.3만원5,036,986주589.8억원
cmtm3184x037p10besidsvjpufsc-stock-price016380:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3184t037n10ber8qt3ffg1
{ "value": "016380", "scheme": "krx_code" }
{
  "value": "016380",
  "scheme": "krx_code"
}
—2026-09-02016380016380KR7016380008KG스틸KOSPI5,440원-80원-1.45%5,460원5,600원5,420원142,3227.7억원100,008,897주5440.4억원
cmtm3185h038110be4ry25pk0fsc-stock-price0164H0:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3185e037z10bef590g9ei1——2026-09-020164H0—KR70164H0007한국제16호스팩KOSDAQ1,958원0원0.00%1,957원1,963원1,949원42,3768276.8만원6,750,000주132.1억원
cmtm31874039010be0vyaximzfsc-stock-price016670:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31870038x10belw4gd3cm1
{ "value": "016670", "scheme": "krx_code" }
{
  "value": "016670",
  "scheme": "krx_code"
}
—2026-09-02016670016670KR7016670002디모아KOSDAQ2,400원0원0.00%2,400원2,420원2,380원11,7422816.1만원10,194,234주244.6억원
cmtm3187o039b10beze7tfq6pfsc-stock-price016740:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3187k039910bexgyav4u11
{ "value": "016740", "scheme": "krx_code" }
{
  "value": "016740",
  "scheme": "krx_code"
}
—2026-09-02016740016740KR7016740003두올KOSPI3,715원10원0.27%3,705원3,715원3,550원27,4291억원28,674,024주1065.2억원
cmtm3188a039n10bek5cr5n41fsc-stock-price016800:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31885039l10bemh1r354i1
{ "value": "016800", "scheme": "krx_code" }
{
  "value": "016800",
  "scheme": "krx_code"
}
—2026-09-02016800016800KR7016800005퍼시스KOSPI27,400원-400원-1.44%27,500원27,800원27,250원5761578.7만원11,500,000주3151억원
cmtm3188u039z10be7gkmwygzfsc-stock-price016920:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3188q039x10be3t911mjw1
{ "value": "016920", "scheme": "krx_code" }
{
  "value": "016920",
  "scheme": "krx_code"
}
—2026-09-02016920016920KR7016920001카스KOSDAQ1,086원28원2.65%1,081원1,094원1,062원248,3932.6억원25,698,732주279억원
cmtm318l603h610befu0fvcz1fsc-stock-price019685:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318l203h310be119g7p2u1
{ "value": "019685", "scheme": "krx_code" }
{
  "value": "019685",
  "scheme": "krx_code"
}
—2026-09-02019685019685KR7019681006대교우BKOSPI598원0원0.00%0원0원0원00원19,426,990주116.1억원
cmtm318lq03hi10ber8i85bjpfsc-stock-price019990:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ll03he10beyzdcvup81
{ "value": "019990", "scheme": "krx_code" }
{
  "value": "019990",
  "scheme": "krx_code"
}
—2026-09-02019990019990KR7019990001에너토크KOSDAQ4,840원-200원-3.97%4,980원5,040원4,790원42,1672억원9,756,088주472.1억원
cmtm318mb03ht10bey5y7yfo3fsc-stock-price020120:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318m503hq10bej7tdgy6y1
{ "value": "020120", "scheme": "krx_code" }
{
  "value": "020120",
  "scheme": "krx_code"
}
—2026-09-02020120020120KR7020120002키다리스튜디오KOSPI6,990원-350원-4.77%7,000원7,170원6,950원298,90421억원37,063,766주2590.7억원
cmtm318mm03hz10be4xi6xqxvfsc-stock-price020150:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318mi03hw10bemrfd2zou1
{ "value": "020150", "scheme": "krx_code" }
{
  "value": "020150",
  "scheme": "krx_code"
}
—2026-09-02020150020150KR7020150009롯데에너지머티리얼즈KOSPI36,400원-3,450원-8.66%39,050원39,700원36,200원391,965146.9억원52,365,463주1.9조원
cmtm318mw03i510berfq3ndt2fsc-stock-price020180:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ms03i210bei9x935fk1
{ "value": "020180", "scheme": "krx_code" }
{
  "value": "020180",
  "scheme": "krx_code"
}
—2026-09-02020180020180KR7020180006대신정보통신KOSDAQ4,025원25원0.63%3,995원4,030원3,950원15,5186161.2만원7,685,783주309.3억원
cmtm318n503ib10bed8gt63acfsc-stock-price0203K0:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318n103i810be5mtgzqcp1——2026-09-020203K0—KR70203K0005송우인포텍KONEX10,850원0원0.00%0원0원0원00원3,000,000주325.5억원
cmtm318nh03ih10bepl6gyi7tfsc-stock-price020400:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318nc03ie10be5qb74i5y1
{ "value": "020400", "scheme": "krx_code" }
{
  "value": "020400",
  "scheme": "krx_code"
}
—2026-09-02020400020400KR7020400008대동금속KOSDAQ2,825원-95원-3.25%2,920원2,920원2,820원8,3052356.6만원6,073,532주171.5억원
cmtm318nr03in10bep6o87rn4fsc-stock-price020560:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318nm03ik10be2mh2dic01
{ "value": "020560", "scheme": "krx_code" }
{
  "value": "020560",
  "scheme": "krx_code"
}
—2026-09-02020560020560KR7020560009아시아나항공KOSPI7,690원-20원-0.26%7,550원7,770원7,450원208,53916억원205,990,711주1.5조원
cmtm318o003is10be1u8vqskyfsc-stock-price020710:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318nw03iq10bed0kea21v1
{ "value": "020710", "scheme": "krx_code" }
{
  "value": "020710",
  "scheme": "krx_code"
}
—2026-09-02020710020710KR7020710000시공테크KOSDAQ3,630원-35원-0.95%3,610원3,665원3,580원48,9751.7억원20,047,970주727.7억원
cmtm318o903ix10beofacbskkfsc-stock-price020760:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318o503iv10befirb9pma1
{ "value": "020760", "scheme": "krx_code" }
{
  "value": "020760",
  "scheme": "krx_code"
}
—2026-09-02020760020760KR7020760005일진디스플KOSPI902원0원0.00%0원0원0원00원61,533,781주555억원
cmtm318ok03j310beaco58ncefsc-stock-price021040:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318of03j110bebjtydy6j1
{ "value": "021040", "scheme": "krx_code" }
{
  "value": "021040",
  "scheme": "krx_code"
}
—2026-09-02021040021040KR7021040001대호특수강KOSDAQ970원40원4.30%930원973원929원20,4201942.1만원21,704,774주210.5억원
cmtm318oz03j910bemp1hsa46fsc-stock-price021045:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ou03j810betidkcjwx1
{ "value": "021045", "scheme": "krx_code" }
{
  "value": "021045",
  "scheme": "krx_code"
}
—2026-09-02021045021045KR7021041009대호특수강우KOSDAQ2,570원-10원-0.39%2,575원2,575원2,425원34885.3만원848,492주21.8억원
cmtm318pc03jg10bewhmzzp41fsc-stock-price021050:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318p603je10bepqrhw7o21
{ "value": "021050", "scheme": "krx_code" }
{
  "value": "021050",
  "scheme": "krx_code"
}
—2026-09-02021050021050KR7021050000서원KOSPI1,115원-19원-1.68%1,120원1,120원1,087원116,1551.2억원47,474,590주529.3억원
cmtm318wa03n510betk7zjejcfsc-stock-price023760:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318w503n310beujnp57kd1
{ "value": "023760", "scheme": "krx_code" }
{
  "value": "023760",
  "scheme": "krx_code"
}
—2026-09-02023760023760KR7023760002한국캐피탈KOSDAQ1,410원-10원-0.70%1,408원1,425원1,402원49,7737031.9만원157,804,788주2225억원
cmtm318wk03nb10bear6ct88yfsc-stock-price023770:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318we03n810begoiotcyd1
{ "value": "023770", "scheme": "krx_code" }
{
  "value": "023770",
  "scheme": "krx_code"
}
—2026-09-02023770023770KR7023770001플레이위드KOSDAQ2,640원50원1.93%2,560원2,670원2,445원87,1902.2억원8,946,495주236.1억원
83,286건 중 35,851–35,900← 이전718 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬