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
cmtm3181g035r10bejbseby30fsc-stock-price015590:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3181b035o10bewlg1lkz31
{ "value": "015590", "scheme": "krx_code" }
{
  "value": "015590",
  "scheme": "krx_code"
}
—2026-09-02015590015590KR7015590003DKMEKOSPI1,371원-99원-6.73%1,474원1,474원1,370원109,2401.5억원53,396,308주732억원
cmtm31859037w10bee7bgccgufsc-stock-price016450:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31853037s10bektu8vf701
{ "value": "016450", "scheme": "krx_code" }
{
  "value": "016450",
  "scheme": "krx_code"
}
—2026-09-02016450016450KR7016450009한세예스24홀딩스KOSPI4,580원45원0.99%4,525원4,595원4,485원16,9047688.3만원40,000,000주1832억원
cmtm3184n037k10bebyfm685lfsc-stock-price016360:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3184j037g10berj09m1je1
{ "value": "016360", "scheme": "krx_code" }
{
  "value": "016360",
  "scheme": "krx_code"
}
—2026-09-02016360016360KR7016360000삼성증권KOSPI85,200원-3,100원-3.51%86,700원87,300원85,000원254,460217.9억원89,300,000주7.6조원
cmtm31844037810beh9phl9c2fsc-stock-price016100:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3183x037410be48szprjq1
{ "value": "016100", "scheme": "krx_code" }
{
  "value": "016100",
  "scheme": "krx_code"
}
—2026-09-02016100016100KR7016100000리더스코스메틱KOSDAQ1,181원27원2.34%1,240원1,380원1,119원252,7533.1억원19,100,894주225.5억원
cmtm3183r037210beg86ujtj6fsc-stock-price016090:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3183m036y10bewwu76y0q1
{ "value": "016090", "scheme": "krx_code" }
{
  "value": "016090",
  "scheme": "krx_code"
}
—2026-09-02016090016090KR7016090003대현KOSPI1,467원-3원-0.20%1,470원1,470원1,448원119,7801.7억원44,282,310주649.6억원
cmtm31837036p10bev4bcfxxrfsc-stock-price015860:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31832036m10bedtkdcqjp1
{ "value": "015860", "scheme": "krx_code" }
{
  "value": "015860",
  "scheme": "krx_code"
}
—2026-09-02015860015860KR7015860000일진홀딩스KOSPI6,360원-310원-4.65%6,620원6,620원6,350원94,4246억원49,347,483주3138.4억원
cmtm3182m036d10be0i8ulei9fsc-stock-price015750:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3182h036b10bep88or7mm1
{ "value": "015750", "scheme": "krx_code" }
{
  "value": "015750",
  "scheme": "krx_code"
}
—2026-09-02015750015750KR7015750003성우하이텍KOSDAQ5,830원-220원-3.64%5,930원5,990원5,830원189,94511.2억원80,000,000주4664억원
cmtm3182c036810bejxmih5g9fsc-stock-price015710:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31827036510beqvufz8341
{ "value": "015710", "scheme": "krx_code" }
{
  "value": "015710",
  "scheme": "krx_code"
}
—2026-09-02015710015710KR7015710007코콤KOSDAQ2,975원20원0.68%2,955원2,975원2,880원14,0744098만원17,530,500주521.5억원
cmtm31822036210be4rty9afofsc-stock-price0156T0:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3181y036010bes8jsh8yl1——2026-09-020156T0—KR70156T0003에이치엘지노믹스KOSDAQ9,160원-120원-1.29%9,250원9,860원9,160원301,82628.8억원7,782,161주712.8억원
cmtm317xw033q10beg7wpd6gufsc-stock-price014825:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317xq033m10bey0ykzvzj1
{ "value": "014825", "scheme": "krx_code" }
{
  "value": "014825",
  "scheme": "krx_code"
}
—2026-09-02014825014825KR7014821003동원시스템즈우KOSPI14,230원320원2.30%14,350원14,350원14,110원151215.3만원264,111주37.5억원
cmtm317xb033e10bec38f72g0fsc-stock-price014790:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317x6033b10betq3na3am1
{ "value": "014790", "scheme": "krx_code" }
{
  "value": "014790",
  "scheme": "krx_code"
}
—2026-09-02014790014790KR7014790000HL D&IKOSPI2,580원10원0.39%2,565원2,750원2,450원65,3561.6억원37,858,601주976.7억원
cmtm317wr033110be14bftg6kfsc-stock-price014680:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317wm032z10bex0yvs8db1
{ "value": "014680", "scheme": "krx_code" }
{
  "value": "014680",
  "scheme": "krx_code"
}
—2026-09-02014680014680KR7014680003한솔케미칼KOSPI193,800원-11,700원-5.69%199,200원200,000원193,400원53,434104.9억원10,794,036주2조원
cmtm317w7032q10be9j5rf9udfsc-stock-price014580:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317w2032m10bexfze3o9p1
{ "value": "014580", "scheme": "krx_code" }
{
  "value": "014580",
  "scheme": "krx_code"
}
—2026-09-02014580014580KR7014580005태경비케이KOSPI3,845원-55원-1.41%3,905원3,915원3,810원44,9001.7억원27,583,100주1060.5억원
cmtm317v6032c10bepk0a6l96fsc-stock-price014530:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317v2032a10benqt725o61
{ "value": "014530", "scheme": "krx_code" }
{
  "value": "014530",
  "scheme": "krx_code"
}
—2026-09-02014530014530KR7014530000극동유화KOSPI3,230원0원0.00%3,255원3,260원3,200원216,3106.9억원34,869,420주1126.2억원
cmtm317ux032710beopmfza4rfsc-stock-price014470:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317us032510belh978qi31
{ "value": "014470", "scheme": "krx_code" }
{
  "value": "014470",
  "scheme": "krx_code"
}
—2026-09-02014470014470KR7014470009부방KOSDAQ1,044원45원4.50%998원1,097원976원643,5436.6억원60,052,260주626.9억원
cmtm317um032210be9wiv7tf3fsc-stock-price014440:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317ui031z10bee5rdte301
{ "value": "014440", "scheme": "krx_code" }
{
  "value": "014440",
  "scheme": "krx_code"
}
—2026-09-02014440014440KR7014440002영보화학KOSPI4,700원0원0.00%4,700원4,720원4,655원16,2997652.3만원20,000,000주940억원
cmtm317ud031w10bedb0y8psifsc-stock-price014285:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317u8031u10bet6mb355c1
{ "value": "014285", "scheme": "krx_code" }
{
  "value": "014285",
  "scheme": "krx_code"
}
—2026-09-02014285014285KR7014281000금강공업우KOSPI5,670원-40원-0.70%5,700원5,700원5,670원2413.6만원589,875주33.4억원
cmtm317tx031p10bejhfr1d0bfsc-stock-price014280:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317tt031m10be4apyt2up1
{ "value": "014280", "scheme": "krx_code" }
{
  "value": "014280",
  "scheme": "krx_code"
}
—2026-09-02014280014280KR7014280002금강공업KOSPI4,290원0원0.00%4,290원4,290원4,195원26,1251.1억원29,329,357주1258.2억원
cmtm317tn031j10beys90nnvafsc-stock-price014190:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317ti031g10be7uzymnfx1
{ "value": "014190", "scheme": "krx_code" }
{
  "value": "014190",
  "scheme": "krx_code"
}
—2026-09-02014190014190KR7014190003원익큐브KOSDAQ1,237원4원0.32%1,234원1,244원1,215원32,2143974.5만원35,395,071주437.8억원
cmtm317td031d10beuyhjvdajfsc-stock-price014160:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317t8031a10be9823uwf81
{ "value": "014160", "scheme": "krx_code" }
{
  "value": "014160",
  "scheme": "krx_code"
}
—2026-09-02014160014160KR7014160006대영포장KOSPI688원1원0.15%683원698원681원101,0416931.1만원108,394,549주745.7억원
cmtm317t3031710bedkays9u5fsc-stock-price014130:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317sz031510bez680tvy01
{ "value": "014130", "scheme": "krx_code" }
{
  "value": "014130",
  "scheme": "krx_code"
}
—2026-09-02014130014130KR7014130009한익스프레스KOSPI2,460원-5원-0.20%2,450원2,460원2,415원3,874940.3만원11,817,883주290.7억원
cmtm317ss031110besq7112xcfsc-stock-price014100:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317sm030y10ben0blomly1
{ "value": "014100", "scheme": "krx_code" }
{
  "value": "014100",
  "scheme": "krx_code"
}
—2026-09-02014100014100KR7014100002메디앙스KOSDAQ1,671원-14원-0.83%1,685원1,685원1,635원17,5222907.7만원11,800,000주197.1억원
cmtm317sh030v10beq8mdtretfsc-stock-price013990:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317sc030s10be45jjhje01
{ "value": "013990", "scheme": "krx_code" }
{
  "value": "013990",
  "scheme": "krx_code"
}
—2026-09-02013990013990KR7013990007아가방컴퍼니KOSDAQ4,610원-60원-1.28%4,670원4,670원4,530원33,7341.5억원32,887,536주1516.1억원
cmtm317s7030p10be0i36reu8fsc-stock-price013890:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317s2030m10beb9erqi9c1
{ "value": "013890", "scheme": "krx_code" }
{
  "value": "013890",
  "scheme": "krx_code"
}
—2026-09-02013890013890KR7013890009지누스KOSPI7,710원10원0.13%7,650원7,740원7,470원9,9527647.5만원21,925,813주1690.4억원
cmtm317rw030j10bedrbgeqr0fsc-stock-price013870:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317rs030g10bewg0zd6r01
{ "value": "013870", "scheme": "krx_code" }
{
  "value": "013870",
  "scheme": "krx_code"
}
—2026-09-02013870013870KR7013870001지엠비코리아KOSPI3,860원-130원-3.26%3,955원4,000원3,860원19,3127558.2만원19,072,280주736.1억원
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
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
83,286건 중 36,951–37,000← 이전740 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬