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
cmtgp7w9q0sva107139q3hi4gfsc-stock-price120240:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7w9g0sv81071pq7tl3tb1
{ "value": "120240", "scheme": "krx_code" }
{
  "value": "120240",
  "scheme": "krx_code"
}
—2026-08-28120240120240KR7120240007대정화금KOSDAQ15,040원100원0.67%14,950원15,040원14,880원8,0501.2억원7,190,391주1081.4억원
cmtgp7wa60sve1071a929dll4fsc-stock-price121060:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7w9w0svc1071npulphmp1
{ "value": "121060", "scheme": "krx_code" }
{
  "value": "121060",
  "scheme": "krx_code"
}
—2026-08-28121060121060KR7121060008유니포인트KONEX849원59원7.47%790원849원790원21,639원5,193,783주44억원
cmtgp7waq0svi1071p04h52evfsc-stock-price121440:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wag0svg1071c2bzofow1
{ "value": "121440", "scheme": "krx_code" }
{
  "value": "121440",
  "scheme": "krx_code"
}
—2026-08-28121440121440KR7121440002골프존홀딩스KOSDAQ8,250원680원8.98%7,500원8,350원7,500원86,5196.9억원42,836,818주3534억원
cmtgp7wba0svm1071x32ccr7pfsc-stock-price121600:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wb00svk1071rqgrxxta1
{ "value": "121600", "scheme": "krx_code" }
{
  "value": "121600",
  "scheme": "krx_code"
}
—2026-08-28121600121600KR7121600001나노신소재KOSDAQ50,200원-700원-1.38%50,100원50,600원49,300원26,43813.1억원12,262,191주6155.6억원
cmtgp7wbt0svq1071m1ddhc4ofsc-stock-price121800:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wbk0svo1071zoz09m9e1
{ "value": "121800", "scheme": "krx_code" }
{
  "value": "121800",
  "scheme": "krx_code"
}
—2026-08-28121800121800KR7121800007비덴트KOSDAQ3,320원0원0.00%0원0원0원00원77,201,611주2563억원
cmtgp7wce0svu1071qo16csmmfsc-stock-price121850:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wc40svs1071mguc7v6v1
{ "value": "121850", "scheme": "krx_code" }
{
  "value": "121850",
  "scheme": "krx_code"
}
—2026-08-28121850121850KR7121850002코이즈KOSDAQ724원167원29.98%660원724원634원942,5006.6억원5,056,999주36.6억원
cmtgp7wcy0svy1071sl7zz7edfsc-stock-price121890:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wco0svw1071jfehryh01
{ "value": "121890", "scheme": "krx_code" }
{
  "value": "121890",
  "scheme": "krx_code"
}
—2026-08-28121890121890KR7121890008에스디시스템KOSDAQ2,560원-185원-6.74%2,715원2,715원2,510원192,1074.9억원13,291,446주340.2억원
cmtgp7wdh0sw21071vmponijdfsc-stock-price122310:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wd80sw01071tdq9gj9e1
{ "value": "122310", "scheme": "krx_code" }
{
  "value": "122310",
  "scheme": "krx_code"
}
—2026-08-28122310122310KR7122310006제노레이KOSDAQ3,375원0원0.00%3,375원3,375원3,320원13,6154566.4만원14,553,844주491.1억원
cmtgp7we30sw61071g14qola1fsc-stock-price122350:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wdt0sw41071hlsbe6kk1
{ "value": "122350", "scheme": "krx_code" }
{
  "value": "122350",
  "scheme": "krx_code"
}
—2026-08-28122350122350KR7122350002삼기KOSDAQ1,660원118원7.65%1,570원1,674원1,544원1,818,26529.5억원38,339,428주636.4억원
cmtgp7wen0swa10714t7xpsg2fsc-stock-price122450:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wed0sw81071wwdz63m31
{ "value": "122450", "scheme": "krx_code" }
{
  "value": "122450",
  "scheme": "krx_code"
}
—2026-08-28122450122450KR7122450000KXKOSDAQ2,725원-5원-0.18%2,730원2,760원2,685원10,8882956.7만원44,819,834주1221.3억원
cmtgp7wf60swe107169am6od4fsc-stock-price122640:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wex0swc1071mvtucpyn1
{ "value": "122640", "scheme": "krx_code" }
{
  "value": "122640",
  "scheme": "krx_code"
}
—2026-08-28122640122640KR7122640006예스티KOSDAQ30,200원1,550원5.41%28,550원31,600원28,550원705,021217억원21,651,325주6538.7억원
cmtgp7wfr0swi10718ol3kj84fsc-stock-price122690:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wfi0swg10714g4mfb4n1
{ "value": "122690", "scheme": "krx_code" }
{
  "value": "122690",
  "scheme": "krx_code"
}
—2026-08-28122690122690KR7122690001서진오토모티브KOSDAQ1,704원-19원-1.10%1,723원1,723원1,690원25,0814262.3만원23,079,166주393.2억원
cmtgp7wgf0swm1071rididja4fsc-stock-price122830:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wg40swk1071km1si3h91
{ "value": "122830", "scheme": "krx_code" }
{
  "value": "122830",
  "scheme": "krx_code"
}
—2026-08-28122830122830KR7122830003원포유KONEX1,219원-13원-1.06%1,280원1,280원1,200원5,175623.1만원32,751,985주399.2억원
cmtgp7wh00swq10712wbk8fdcfsc-stock-price122870:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wgs0swo1071z9o10sh01
{ "value": "122870", "scheme": "krx_code" }
{
  "value": "122870",
  "scheme": "krx_code"
}
—2026-08-28122870122870KR7122870009와이지엔터테인먼트KOSDAQ40,450원600원1.51%39,550원40,550원39,100원85,70634.1억원18,691,049주7560.5억원
cmtgp7whm0swu1071wgwxgzoqfsc-stock-price122900:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7whd0sws1071rnzfphnd1
{ "value": "122900", "scheme": "krx_code" }
{
  "value": "122900",
  "scheme": "krx_code"
}
—2026-08-28122900122900KR7122900004아이마켓코리아KOSPI8,310원40원0.48%8,270원8,310원8,160원74,7066.1억원33,428,840주2777.9억원
cmtgp7wi30swy1071swth69lzfsc-stock-price122990:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7whw0sww1071lrcr6lbo1
{ "value": "122990", "scheme": "krx_code" }
{
  "value": "122990",
  "scheme": "krx_code"
}
—2026-08-28122990122990KR7122990005와이솔KOSDAQ6,080원150원2.53%5,920원6,140원5,910원29,2311.7억원26,639,081주1619.6억원
cmtgp7wiv0sx21071mnztyp6jfsc-stock-price123010:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wig0sx01071xv3m81iu1
{ "value": "123010", "scheme": "krx_code" }
{
  "value": "123010",
  "scheme": "krx_code"
}
—2026-08-28123010123010KR7123010001MSDIKOSDAQ2,100원60원2.94%2,040원2,190원2,030원102,1202.1억원20,215,767주424.5억원
cmtgp7wjf0sx610718rk74li6fsc-stock-price123040:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wj70sx41071wcpft0rk1
{ "value": "123040", "scheme": "krx_code" }
{
  "value": "123040",
  "scheme": "krx_code"
}
—2026-08-28123040123040KR7123040008엠에스오토텍KOSDAQ1,728원19원1.11%1,732원1,741원1,690원79,2341.3억원62,628,299주1082.2억원
cmtgp7wjz0sxa1071a7yaqt0xfsc-stock-price123330:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wjs0sx81071g2fv962d1
{ "value": "123330", "scheme": "krx_code" }
{
  "value": "123330",
  "scheme": "krx_code"
}
—2026-08-28123330123330KR7123330003제닉KOSDAQ36,500원2,700원7.99%33,800원37,500원33,650원323,714115.3억원7,968,680주2908.5억원
cmtgp7wkj0sxe1071rpxc5g4tfsc-stock-price123410:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wk90sxc10718ttc0za01
{ "value": "123410", "scheme": "krx_code" }
{
  "value": "123410",
  "scheme": "krx_code"
}
—2026-08-28123410123410KR7123410003코리아에프티KOSDAQ5,790원170원3.02%5,690원5,840원5,570원68,4423.9억원27,841,064주1611.9억원
cmtgp7wl30sxi1071zdpowd28fsc-stock-price123420:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wkt0sxg10711med20uk1
{ "value": "123420", "scheme": "krx_code" }
{
  "value": "123420",
  "scheme": "krx_code"
}
—2026-08-28123420123420KR7123420002위메이드플레이KOSDAQ6,380원60원0.95%6,320원6,390원6,140원11,4397169.3만원10,401,041주663.5억원
cmtgp7wlp0sxm1071awd1t8ndfsc-stock-price123570:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wlf0sxk1071aox94sg41
{ "value": "123570", "scheme": "krx_code" }
{
  "value": "123570",
  "scheme": "krx_code"
}
—2026-08-28123570123570KR7123570004이엠넷KOSDAQ1,659원9원0.55%1,660원1,660원1,640원1,525251.8만원22,276,078주369.5억원
cmtgp7wm70sxq1071i7ywtfx6fsc-stock-price123690:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wlz0sxo10714g4oodzk1
{ "value": "123690", "scheme": "krx_code" }
{
  "value": "123690",
  "scheme": "krx_code"
}
—2026-08-28123690123690KR7123690000한국화장품KOSPI6,770원290원4.48%6,540원6,910원6,460원207,69114억원16,068,000주1087.8억원
cmtgp7wms0sxu1071yut1jns9fsc-stock-price123700:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wmj0sxs1071itg887cn1
{ "value": "123700", "scheme": "krx_code" }
{
  "value": "123700",
  "scheme": "krx_code"
}
—2026-08-28123700123700KR7123700007SJMKOSPI3,435원35원1.03%3,405원3,455원3,370원8,4932908.7만원15,604,898주536억원
cmtgp7e0c0o4h1071lrl8cm0hfsc-stock-price0096D0:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e030o4e10719xpj8sd11——2026-08-280096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,980원1원0.05%1,976원1,983원1,973원8,5041678.9만원5,500,000주108.9억원
cmtgp87lz0v6g107198h3fzdhfsc-stock-price33637K:202608282026-08-28dayperiod2026-08-31 12:48:502026-08-31 12:48:50cmtgp87lp0v6e107117a5mkql1——2026-08-2833637K—KR733637K010솔루스첨단소재1우KOSPI1,447원-13원-0.89%1,458원1,465원1,426원6,296904.2만원16,907,094주244.6억원
cmtgp78km0mho1071q0bbac08fsc-stock-price0015N0:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78kd0mhl1071pcq9omo51——2026-08-280015N0—KR70015N0000아로마티카KOSDAQ10,110원1,250원14.11%8,930원10,120원8,730원641,65962.6억원12,576,922주1271.5억원
cmtgp7cpa0nqb1071rv063wl1fsc-stock-price0070X0:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cp00nq91071od7rrdts1——2026-08-280070X0—KR70070X0000에스테크엠KONEX10,000원50원0.50%11,400원11,400원9,670원9289.4만원1,510,000주151억원
cmtgp7e780o6h1071jhw3vlg2fsc-stock-price0099X0:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e6z0o6e10718efi8n6h1——2026-08-280099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cmtgp7fjl0oks1071ehr7pqfsfsc-stock-price0134X0:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fjf0okp1071dahdtnsq1——2026-08-280134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,980원1원0.05%1,979원1,982원1,977원10,1912016.5만원6,740,000주133.4억원
cmtgp78jh0mh81071nv0n0jvsfsc-stock-price001570:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78j80mh41071reklpkle1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-08-28001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cmtgp78l60mhw1071xuvrthiifsc-stock-price0015S0:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78kx0mht10718yxmu35r1——2026-08-280015S0—KR70015S0005페스카로KOSDAQ7,260원-20원-0.27%7,400원7,620원7,260원12,1488965.4만원9,866,730주716.3억원
cmtgp88w40vfs1071g34yqwfqfsc-stock-price36328K:202608282026-08-28dayperiod2026-08-31 12:48:512026-08-31 12:48:51cmtgp88vu0vfq10718fy956jg1——2026-08-2836328K—KR736328K013티와이홀딩스우KOSPI2,590원60원2.37%2,530원2,630원2,445원2,514633.3만원1,174,949주30.4억원
cmtgp7dof0o0t1071wodui656fsc-stock-price0091W0:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7do60o0q1071yog1uhuf1——2026-08-280091W0—KR70091W0006신영스팩11호KOSDAQ2,015원0원0.00%2,015원2,015원2,010원531106.9만원6,068,000주122.2억원
cmtgp8baq0vy71071amcb3zwlfsc-stock-price437730:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8bam0vy51071fmm2v2jw1
{ "value": "437730", "scheme": "krx_code" }
{
  "value": "437730",
  "scheme": "krx_code"
}
—2026-08-28437730437730KR7437730005삼현KOSDAQ32,150원-850원-2.58%32,700원33,150원31,850원77,49224.9억원31,707,567주1조원
cmtgp7uen0si21071c5jpfeb3fsc-stock-price099520:202608282026-08-28dayperiod2026-08-31 12:48:332026-08-31 12:48:33cmtgp7uee0si010713t5zmrjb1
{ "value": "099520", "scheme": "krx_code" }
{
  "value": "099520",
  "scheme": "krx_code"
}
—2026-08-28099520099520KR7099520009DGIKOSDAQ1,284원0원0.00%0원0원0원00원45,281,824주581.4억원
cmtgp78s90mkc1071p5wqcmklfsc-stock-price0017J0:202608282026-08-28dayperiod2026-08-31 12:48:052026-08-31 12:48:05cmtgp78s00mk91071mm8achpz1——2026-08-280017J0—KR70017J0004세미티에스KOSDAQ2,675원10원0.38%2,665원2,725원2,605원144,8753.8억원30,151,041주806.5억원
cmtgp7jo90pw11071vqjjjz2ofsc-stock-price03481K:202608282026-08-28dayperiod2026-08-31 12:48:192026-08-31 12:48:19cmtgp7jo30pvy1071q0v0odl01——2026-08-2803481K—KR703481K019해성산업1우KOSDAQ6,170원70원1.15%6,100원6,200원5,980원12676.9만원1,377,453주84.9억원
cmtgp7bu00ngw1071fpdn97nffsc-stock-price005725:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:09cmtgp7btq0ngu1071kftaz2881
{ "value": "005725", "scheme": "krx_code" }
{
  "value": "005725",
  "scheme": "krx_code"
}
—2026-08-28005725005725KR7005721006넥센우KOSPI4,450원5원0.11%4,580원4,580원4,305원13157.5만원3,600,600주160.2억원
cmtgp7dal0nwn1071x8tn8dwnfsc-stock-price0082N0:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7dab0nwk1071uiepopq01——2026-08-280082N0—KR70082N0008카나프테라퓨틱스KOSDAQ16,420원410원2.56%15,930원16,800원15,850원41,5346.7억원13,300,580주2183.9억원
cmtgp7iwx0pl01071hlknw3twfsc-stock-price030520:202608282026-08-28dayperiod2026-08-31 12:48:182026-08-31 12:48:18cmtgp7iwr0pkz1071ua0jkk9p1
{ "value": "030520", "scheme": "krx_code" }
{
  "value": "030520",
  "scheme": "krx_code"
}
—2026-08-28030520030520KR7030520001한컴KOSDAQ18,180원510원2.89%18,050원18,180원17,760원133,64023.9억원24,179,744주4395.8억원
cmtgp7okb0rcb1071u4pt22j5fsc-stock-price060720:202608282026-08-28dayperiod2026-08-31 12:48:252026-08-31 12:48:25cmtgp7ok20rca1071evv6romr1
{ "value": "060720", "scheme": "krx_code" }
{
  "value": "060720",
  "scheme": "krx_code"
}
—2026-08-28060720060720KR7060720000KH바텍KOSDAQ10,600원-30원-0.28%10,630원10,770원10,400원73,5157.7억원23,677,442주2509.8억원
cmtgp7qrm0rrt1071tzlccsaufsc-stock-price074600:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7qrd0rrr1071id04yccc1
{ "value": "074600", "scheme": "krx_code" }
{
  "value": "074600",
  "scheme": "krx_code"
}
—2026-08-28074600074600KR7074600008원익QnCKOSDAQ26,150원-550원-2.06%26,450원26,700원25,800원159,08541.5억원26,288,000주6874.3억원
cmtgp7t420s8q1071dw6vrzasfsc-stock-price091120:202608282026-08-28dayperiod2026-08-31 12:48:312026-08-31 12:48:31cmtgp7t3s0s8o10719g1qzi9z1
{ "value": "091120", "scheme": "krx_code" }
{
  "value": "091120",
  "scheme": "krx_code"
}
—2026-08-28091120091120KR7091120006이엠텍KOSDAQ4,945원110원2.28%4,835원4,955원4,645원26,7241.3억원17,132,936주847.2억원
cmtgp7uj40siy1071vc3bi3xkfsc-stock-price100590:202608282026-08-28dayperiod2026-08-31 12:48:332026-08-31 12:48:33cmtgp7uix0siw1071f2wfl3n41
{ "value": "100590", "scheme": "krx_code" }
{
  "value": "100590",
  "scheme": "krx_code"
}
—2026-08-28100590100590KR7100590009머큐리KOSDAQ3,620원-40원-1.09%3,760원3,760원3,505원89,7133.2억원17,139,545주620.4억원
cmtgp7wnc0sxy1071ulblo60qfsc-stock-price123750:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wn30sxw1071nii59ztn1
{ "value": "123750", "scheme": "krx_code" }
{
  "value": "123750",
  "scheme": "krx_code"
}
—2026-08-28123750123750KR7123750002알톤KOSDAQ1,672원-23원-1.36%1,695원1,804원1,667원16,3542796.9만원13,819,259주231억원
cmtgp7y940tbf1071xmiob3m1fsc-stock-price160550:202608282026-08-28dayperiod2026-08-31 12:48:382026-08-31 12:48:38cmtgp7y8v0tbd1071xaf2hn3y1
{ "value": "160550", "scheme": "krx_code" }
{
  "value": "160550",
  "scheme": "krx_code"
}
—2026-08-28160550160550KR7160550000NEWKOSDAQ1,005원-1원-0.10%1,000원1,027원1,000원19,0471918.9만원27,906,106주280.4억원
cmtgp84jc0ukf10714ohwgnoefsc-stock-price276040:202608282026-08-28dayperiod2026-08-31 12:48:462026-08-31 12:48:46cmtgp84j20ukd107174uhfgjs1
{ "value": "276040", "scheme": "krx_code" }
{
  "value": "276040",
  "scheme": "krx_code"
}
—2026-08-28276040276040KR7276040003스코넥KOSDAQ327원0원0.00%0원0원0원00원21,630,335주70.7억원
cmtgp8ca30w6p1071v1mrabmtfsc-stock-price462860:202608282026-08-28dayperiod2026-08-31 12:48:562026-08-31 12:48:56cmtgp8c9y0w6o1071rvrxhhda1
{ "value": "462860", "scheme": "krx_code" }
{
  "value": "462860",
  "scheme": "krx_code"
}
—2026-08-28462860462860KR7462860008더즌KOSDAQ2,950원165원5.92%2,960원3,235원2,880원11,653,519360.9억원71,756,523주2116.8억원
cmtgp8can0w6t1071kcwuyf0ifsc-stock-price462980:202608282026-08-28dayperiod2026-08-31 12:48:562026-08-31 12:48:56cmtgp8caj0w6s10712dv24c6n1
{ "value": "462980", "scheme": "krx_code" }
{
  "value": "462980",
  "scheme": "krx_code"
}
—2026-08-28462980462980KR7462980004아이지넷KOSDAQ1,559원22원1.43%1,481원1,566원1,481원14,5512249만원18,234,437주284.2억원
83,286건 중 38,451–38,500← 이전770 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬