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
cmtm314mz01av10be3enyypphfsc-stock-price003240:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314mu01as10bewoqquxow1
{ "value": "003240", "scheme": "krx_code" }
{
  "value": "003240",
  "scheme": "krx_code"
}
—2026-09-02003240003240KR7003240009태광산업KOSPI933,000원-20,000원-2.10%949,000원996,000원932,000원2,22721.1억원1,113,400주1조원
cmtm314mp01ap10beuz5uxfnvfsc-stock-price003230:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314mk01am10bemxrl3l5h1
{ "value": "003230", "scheme": "krx_code" }
{
  "value": "003230",
  "scheme": "krx_code"
}
—2026-09-02003230003230KR7003230000삼양식품KOSPI1,475,000원-17,000원-1.14%1,455,000원1,529,000원1,450,000원36,331544.2억원7,533,015주11.1조원
cmtm314mf01aj10bedci9yndbfsc-stock-price003220:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314ma01ah10bejtpaqedw1
{ "value": "003220", "scheme": "krx_code" }
{
  "value": "003220",
  "scheme": "krx_code"
}
—2026-09-02003220003220KR7003220001대원제약KOSPI8,100원130원1.63%8,950원8,960원8,040원371,67931.1억원22,427,583주1816.6억원
cmtm314m501af10becaopl217fsc-stock-price003200:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314m001ab10beuw4resry1
{ "value": "003200", "scheme": "krx_code" }
{
  "value": "003200",
  "scheme": "krx_code"
}
—2026-09-02003200003200KR7003200003일신방직KOSPI10,570원-270원-2.49%10,870원10,870원10,530원13,9501.4억원22,960,000주2426.8억원
cmtm314lj01a310bezpk3ph0tfsc-stock-price003120:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314le019z10be9fvv5hrs1
{ "value": "003120", "scheme": "krx_code" }
{
  "value": "003120",
  "scheme": "krx_code"
}
—2026-09-02003120003120KR7003120003일성아이에스KOSPI20,550원-50원-0.24%20,400원20,700원20,100원4,2518684.4만원13,300,000주2733.1억원
cmtm314ky019s10bevfxsvd4rfsc-stock-price0030R0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314kt019p10bebohcjjlq1——2026-09-020030R0—KR70030R0007대신밸류리츠KOSPI3,930원-70원-1.75%4,000원4,025원3,925원18,2827314.8만원59,780,000주2349.3억원
cmtm314ko019m10bew0l33rlhfsc-stock-price003090:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314kk019k10beqiizoiaj1
{ "value": "003090", "scheme": "krx_code" }
{
  "value": "003090",
  "scheme": "krx_code"
}
—2026-09-02003090003090KR7003090008대웅KOSPI17,450원-340원-1.91%17,400원17,920원17,300원51,1769억원58,141,980주1조원
cmtm314gh017b10bexfygpk1xfsc-stock-price002880:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314gd017910beojtrjpqz1
{ "value": "002880", "scheme": "krx_code" }
{
  "value": "002880",
  "scheme": "krx_code"
}
—2026-09-02002880002880KR7002880003디와이에이KOSPI753원0원0.00%0원0원0원00원46,773,995주352.2억원
cmtm314fw016z10beysqdv171fsc-stock-price002840:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314fq016x10be4xckyvuv1
{ "value": "002840", "scheme": "krx_code" }
{
  "value": "002840",
  "scheme": "krx_code"
}
—2026-09-02002840002840KR7002840007미원상사KOSPI128,400원-9,600원-6.96%132,700원135,000원128,000원1,8372.4억원4,500,000주5778억원
cmtm314fl016u10bep5iswv5ifsc-stock-price002820:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314fg016s10be62yfqot51
{ "value": "002820", "scheme": "krx_code" }
{
  "value": "002820",
  "scheme": "krx_code"
}
—2026-09-02002820002820KR7002820009SUN&LKOSPI1,697원-36원-2.08%1,720원1,760원1,659원27,0544614.5만원12,063,204주204.7억원
cmtm314bf014l10beo6rv2runfsc-stock-price002690:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314ba014i10beglokj4jr1
{ "value": "002690", "scheme": "krx_code" }
{
  "value": "002690",
  "scheme": "krx_code"
}
—2026-09-02002690002690KR7002690006동일제강KOSPI1,475원2원0.14%1,473원1,475원1,446원39,0215676.7만원20,300,360주299.4억원
cmtm314b5014f10betkyy4sorfsc-stock-price002680:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314b0014c10bevakvap4y1
{ "value": "002680", "scheme": "krx_code" }
{
  "value": "002680",
  "scheme": "krx_code"
}
—2026-09-02002680002680KR7002680007한탑KOSDAQ2,615원55원2.15%2,620원2,775원2,580원134,2833.5억원6,463,359주169억원
cmtm314av014910bey9tkho60fsc-stock-price002630:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314aq014610bel2s01xzi1
{ "value": "002630", "scheme": "krx_code" }
{
  "value": "002630",
  "scheme": "krx_code"
}
—2026-09-02002630002630KR7002630002오리엔트바이오KOSPI913원73원8.69%840원923원810원756,6016.7억원59,291,502주541.3억원
cmtm314aj014310bedzuy2aokfsc-stock-price002620:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314ad014010beoiwnlzl11
{ "value": "002620", "scheme": "krx_code" }
{
  "value": "002620",
  "scheme": "krx_code"
}
—2026-09-02002620002620KR7002620003제일파마홀딩스KOSPI7,560원-40원-0.53%7,600원7,790원7,370원2,8092093.5만원15,973,355주1207.5억원
cmtm31489012t10be9e01rz3rfsc-stock-price002380:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm31484012r10be4dgw7y6y1
{ "value": "002380", "scheme": "krx_code" }
{
  "value": "002380",
  "scheme": "krx_code"
}
—2026-09-02002380002380KR7002380004KCCKOSPI479,500원-14,000원-2.84%483,500원493,500원474,500원29,141140억원8,592,896주4.1조원
cmtm3147z012o10beduz5yu6kfsc-stock-price002360:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3147u012m10beouigu0a31
{ "value": "002360", "scheme": "krx_code" }
{
  "value": "002360",
  "scheme": "krx_code"
}
—2026-09-02002360002360KR7002360006SH에너지화학KOSPI1,612원-30원-1.83%1,673원1,673원1,582원18,0172898.7만원11,113,373주179.1억원
cmtm3147o012i10be0dp3yxcmfsc-stock-price002355:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3147j012g10bed0eovx371
{ "value": "002355", "scheme": "krx_code" }
{
  "value": "002355",
  "scheme": "krx_code"
}
—2026-09-02002355002355KR7002351005넥센타이어1우BKOSPI3,915원-5원-0.13%3,910원3,920원3,880원1,593619.4만원6,500,000주254.4억원
cmtm3147b012b10be15zs6awwfsc-stock-price002350:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm31475012810bemlheqefu1
{ "value": "002350", "scheme": "krx_code" }
{
  "value": "002350",
  "scheme": "krx_code"
}
—2026-09-02002350002350KR7002350007넥센타이어KOSPI6,050원-310원-4.87%6,360원6,360원6,040원132,6058.1억원97,667,877주5908.9억원
cmtm31439010710beiweiquubfsc-stock-price002100:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm31434010510beyuu3y3ti1
{ "value": "002100", "scheme": "krx_code" }
{
  "value": "002100",
  "scheme": "krx_code"
}
—2026-09-02002100002100KR7002100006경농KOSPI9,220원-20원-0.22%9,240원9,290원9,200원32,9243억원19,522,575주1799.9억원
cmtm3142m00zw10be4xmnghh8fsc-stock-price002030:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3142i00zt10begzxctcbc1
{ "value": "002030", "scheme": "krx_code" }
{
  "value": "002030",
  "scheme": "krx_code"
}
—2026-09-02002030002030KR7002030005아세아KOSPI207,500원-7,000원-3.26%212,500원214,000원205,500원1,9053.9억원2,058,852주4272.1억원
cmtm313zv00yf10bewcqo4nb7fsc-stock-price0017J0:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313zo00yc10beyh9mcpda1——2026-09-020017J0—KR70017J0004세미티에스KOSDAQ2,650원-45원-1.67%2,645원2,730원2,585원128,8763.4억원30,151,041주799억원
cmtm313zb00y510bejj2wmxt5fsc-stock-price001795:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313z600y310bepwo3cz7g1
{ "value": "001795", "scheme": "krx_code" }
{
  "value": "001795",
  "scheme": "krx_code"
}
—2026-09-02001795001795KR7001791003대한제당우KOSPI2,170원-35원-1.59%2,200원2,205원2,170원3,607787.3만원6,482,760주140.6억원
cmtm313yz00xz10betdrquf8wfsc-stock-price001790:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313yu00xw10be3lrdc2uk1
{ "value": "001790", "scheme": "krx_code" }
{
  "value": "001790",
  "scheme": "krx_code"
}
—2026-09-02001790001790KR7001790005대한제당KOSPI2,885원-25원-0.86%2,910원2,935원2,865원113,4873.2억원86,241,915주2488억원
cmtm314br014r10be2l4lqum7fsc-stock-price002700:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314bk014n10beubx5bxpu1
{ "value": "002700", "scheme": "krx_code" }
{
  "value": "002700",
  "scheme": "krx_code"
}
—2026-09-02002700002700KR7002700003신일전자KOSPI994원-7원-0.70%998원998원989원301,4202.9억원68,547,521주681.3억원
cmtm314a5013w10bej55oorxnfsc-stock-price002600:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3149z013s10bej7gfdyxj1
{ "value": "002600", "scheme": "krx_code" }
{
  "value": "002600",
  "scheme": "krx_code"
}
—2026-09-02002600002600KR7002600005조흥KOSPI137,900원0원0.00%137,900원137,900원136,200원682.2만원600,000주827.4억원
cmtm3149f013j10bed75596yqfsc-stock-price002450:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3149c013f10bepmnrnt531
{ "value": "002450", "scheme": "krx_code" }
{
  "value": "002450",
  "scheme": "krx_code"
}
—2026-09-02002450002450KR7002450005삼익악기KOSPI1,142원-20원-1.72%1,162원1,164원1,132원105,7041.2억원90,530,915주1033.8억원
cmtm31497013d10begd9bufvvfsc-stock-price002420:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm31492013a10bea29esfcc1
{ "value": "002420", "scheme": "krx_code" }
{
  "value": "002420",
  "scheme": "krx_code"
}
—2026-09-02002420002420KR7002420008우양피앤엘KOSPI5,720원-10원-0.17%5,790원5,860원5,650원10,3175922.5만원31,167,884주1782.8억원
cmtm3148w013710betj54t9b0fsc-stock-price002410:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3148s013410bespdyaqww1
{ "value": "002410", "scheme": "krx_code" }
{
  "value": "002410",
  "scheme": "krx_code"
}
—2026-09-02002410002410KR7002410009범양건영KOSPI1,935원0원0.00%0원0원0원00원27,479,820주531.7억원
cmtm3148n013110beeua577lafsc-stock-price002390:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3148h012y10be2weujslm1
{ "value": "002390", "scheme": "krx_code" }
{
  "value": "002390",
  "scheme": "krx_code"
}
—2026-09-02002390002390KR7002390003한독KOSPI9,630원30원0.31%9,600원9,640원9,450원10,1959744.1만원13,763,533주1325.4억원
cmtm31457011610be7jbhq1m5fsc-stock-price002210:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3144z011210beo0d8oyfh1
{ "value": "002210", "scheme": "krx_code" }
{
  "value": "002210",
  "scheme": "krx_code"
}
—2026-09-02002210002210KR7002210003동성제약KOSPI1,417원-63원-4.26%1,480원1,485원1,417원85,9241.2억원96,619,507주1369억원
cmtm3144o010x10be5pysiwyqfsc-stock-price002200:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3144l010u10beor07dat51
{ "value": "002200", "scheme": "krx_code" }
{
  "value": "002200",
  "scheme": "krx_code"
}
—2026-09-02002200002200KR7002200004한국수출포장KOSPI2,710원0원0.00%2,720원2,745원2,680원42,2101.1억원33,499,941주907.8억원
cmtm3144e010r10befk02x8xxfsc-stock-price002170:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm31447010o10bevvcrs69f1
{ "value": "002170", "scheme": "krx_code" }
{
  "value": "002170",
  "scheme": "krx_code"
}
—2026-09-02002170002170KR7002170009SYTSKOSPI55,000원-2,900원-5.01%57,500원57,500원55,000원6,4693.6억원3,000,000주1650억원
cmtm31440010k10betofadyg0fsc-stock-price002150:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3143u010i10bejnue7jby1
{ "value": "002150", "scheme": "krx_code" }
{
  "value": "002150",
  "scheme": "krx_code"
}
—2026-09-02002150002150KR7002150001도화엔지니어링KOSPI5,210원-50원-0.95%5,260원5,260원5,130원21,6101.1억원33,720,000주1756.8억원
cmtm3142a00zq10be84yugiq1fsc-stock-price002025:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3142600zo10befz71kynx1
{ "value": "002025", "scheme": "krx_code" }
{
  "value": "002025",
  "scheme": "krx_code"
}
—2026-09-02002025002025KR7002021004코오롱우KOSPI13,380원-60원-0.45%13,490원13,540원12,750원11,8551.5억원1,160,437주155.2억원
cmtm3142000zl10bey15630b9fsc-stock-price002020:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3141u00zi10becf9h4npm1
{ "value": "002020", "scheme": "krx_code" }
{
  "value": "002020",
  "scheme": "krx_code"
}
—2026-09-02002020002020KR7002020006코오롱KOSPI25,100원-1,250원-4.74%26,000원26,000원24,850원23,7665.9억원12,907,680주3239.8억원
cmtm3141o00zf10beiioxun6jfsc-stock-price001940:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3141j00zc10bewobha1uv1
{ "value": "001940", "scheme": "krx_code" }
{
  "value": "001940",
  "scheme": "krx_code"
}
—2026-09-02001940001940KR7001940006KISCO홀딩스KOSPI27,250원-600원-2.15%27,800원27,900원27,150원12,1203.3억원14,176,380주3863억원
cmtm3141e00z910belxsj9fbtfsc-stock-price001840:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3141700z610begwkozao61
{ "value": "001840", "scheme": "krx_code" }
{
  "value": "001840",
  "scheme": "krx_code"
}
—2026-09-02001840001840KR7001840008이화공영KOSDAQ2,215원0원0.00%0원0원0원00원28,256,809주625.8억원
cmtm3141000z110beccsn58emfsc-stock-price001820:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3140v00yy10bee1sc04nb1
{ "value": "001820", "scheme": "krx_code" }
{
  "value": "001820",
  "scheme": "krx_code"
}
—2026-09-02001820001820KR7001820000삼화콘덴서KOSPI111,500원-1,000원-0.89%107,900원123,000원107,300원1,236,2181445.9억원10,395,000주1.1조원
cmtm3140m00yt10bed0d89p5jfsc-stock-price001810:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3140h00yr10be9792x1mw1
{ "value": "001810", "scheme": "krx_code" }
{
  "value": "001810",
  "scheme": "krx_code"
}
—2026-09-02001810001810KR7001810001무림SPKOSDAQ1,173원-27원-2.25%1,195원1,204원1,172원24,2592894.8만원22,137,500주259.6억원
cmtm3140c00yn10be59f8n7ldfsc-stock-price001800:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3140800yk10be3qu5tcj51
{ "value": "001800", "scheme": "krx_code" }
{
  "value": "001800",
  "scheme": "krx_code"
}
—2026-09-02001800001800KR7001800002오리온홀딩스KOSPI25,550원50원0.20%25,400원25,800원25,200원60,51915.4억원60,156,652주1.5조원
cmtm313xl00x610be22gjulvnfsc-stock-price001755:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313xg00x310behl34v3ko1
{ "value": "001755", "scheme": "krx_code" }
{
  "value": "001755",
  "scheme": "krx_code"
}
—2026-09-02001755001755KR7001751007한양증권우KOSPI19,290원-470원-2.38%19,690원19,690원19,210원1,7233324.7만원472,870주91.2억원
cmtm313w400wb10bem027pmdzfsc-stock-price001685:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313vz00w710be0slv9l3z1
{ "value": "001685", "scheme": "krx_code" }
{
  "value": "001685",
  "scheme": "krx_code"
}
—2026-09-02001685001685KR7001681006대상우KOSPI14,680원0원0.00%14,690원14,690원14,560원8021177.1만원1,370,223주201.1억원
cmtm313vs00w410be2hhni3uvfsc-stock-price001680:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313vl00w010behe7s0q4h1
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-09-02001680001680KR7001680008대상KOSPI18,570원-170원-0.91%18,420원18,700원18,250원137,56425.4억원34,648,025주6434.1억원
cmtm313u900v910befb3ymaevfsc-stock-price0015N0:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313u200v510beqagdz0s21——2026-09-020015N0—KR70015N0000아로마티카KOSDAQ10,030원-420원-4.02%10,200원10,760원9,970원397,54041.1억원12,576,922주1261.4억원
cmtm313tv00v110be1c7ojzc0fsc-stock-price0015G0:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313to00ux10be32byne5c1——2026-09-020015G0—KR70015G0009그린광학KOSDAQ14,000원-700원-4.76%14,300원14,680원13,900원33,5284.7억원11,702,541주1638.3억원
cmtm313tc00us10beypq59s4mfsc-stock-price001570:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313t300up10beejpkt8hz1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-09-02001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cmtm313nk00rm10bedhqkcgixfsc-stock-price001450:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313nf00ri10belsew5kup1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-09-02001450001450KR7001450006현대해상KOSPI52,400원-1,000원-1.87%53,100원54,000원51,400원486,941255.5억원85,248,250주4.4조원
cmtm313v100vp10be7th4i739fsc-stock-price001620:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313uv00vl10be5wdiy2qk1
{ "value": "001620", "scheme": "krx_code" }
{
  "value": "001620",
  "scheme": "krx_code"
}
—2026-09-02001620001620KR7001620004케이비아이동국실업KOSPI2,200원40원1.85%2,180원2,200원2,135원24,7545348.8만원22,258,606주489.6억원
cmtm313un00vh10behf0zwieufsc-stock-price0015S0:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313uh00ve10behrtejshx1——2026-09-020015S0—KR70015S0005페스카로KOSDAQ6,940원-320원-4.41%7,260원7,260원6,910원10,1117076.3만원9,866,730주684.7억원
cmtm313s100u410beqjou8trlfsc-stock-price001540:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313rw00u210bejvmc2u7g1
{ "value": "001540", "scheme": "krx_code" }
{
  "value": "001540",
  "scheme": "krx_code"
}
—2026-09-02001540001540KR7001540004안국약품KOSDAQ10,980원-30원-0.27%11,020원11,060원10,820원25,2382.7억원13,042,420주1432억원
83,286건 중 36,901–36,950← 이전739 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬