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
cmvrimesf177p0zcim4e1aznsfsc-stock-price950190:202610272026-10-27dayperiod2026-10-28 11:48:472026-10-28 11:48:47cmvrimesa177o0zciacugfyxn1
{ "value": "950190", "scheme": "krx_code" }
{
  "value": "950190",
  "scheme": "krx_code"
}
—2026-10-27950190950190KR8344390008고스트스튜디오KOSDAQ9,700원-30원-0.31%9,820원9,820원9,560원14,8981.4억원13,017,059주1262.6억원
cmvrimesr177r0zcinggau5skfsc-stock-price950170:202610272026-10-27dayperiod2026-10-28 11:48:472026-10-28 11:48:47cmvrimesl177q0zcijnxpm00a1
{ "value": "950170", "scheme": "krx_code" }
{
  "value": "950170",
  "scheme": "krx_code"
}
—2026-10-27950170950170KR8392080006JTCKOSDAQ4,265원75원1.79%4,305원4,305원4,120원2,372995.5만원48,773,115주2080.1억원
cmvrimet2177t0zci16ca82t5fsc-stock-price950210:202610272026-10-27dayperiod2026-10-28 11:48:472026-10-28 11:48:47cmvrimesx177s0zcit66hrpgc1
{ "value": "950210", "scheme": "krx_code" }
{
  "value": "950210",
  "scheme": "krx_code"
}
—2026-10-27950210950210KR8702070002프레스티지바이오파마KOSPI5,050원-10원-0.20%5,070원5,160원4,940원72,1823.6억원60,096,155주3034.8억원
cmvrimete177v0zciodpnhsprfsc-stock-price950250:202610272026-10-27dayperiod2026-10-28 11:48:472026-10-28 11:48:48cmvrimet8177u0zcik3wrqrq61
{ "value": "950250", "scheme": "krx_code" }
{
  "value": "950250",
  "scheme": "krx_code"
}
—2026-10-27950250950250KR8826050005테라뷰KOSDAQ2,500원-130원-4.94%2,720원2,800원2,495원575,19714.7억원35,781,932주894.5억원
cmvrimetp177x0zciyxd2g71cfsc-stock-price950130:202610272026-10-27dayperiod2026-10-28 11:48:482026-10-28 11:48:48cmvrimetl177w0zciywml6dej1
{ "value": "950130", "scheme": "krx_code" }
{
  "value": "950130",
  "scheme": "krx_code"
}
—2026-10-27950130950130KR8840090003엑세스바이오KOSDAQ1,923원5원0.26%1,907원1,969원1,860원20,6453947.3만원35,173,834주676.3억원
cmvrimeu1177z0zcinfp0s6syfsc-stock-price950140:202610272026-10-27dayperiod2026-10-28 11:48:482026-10-28 11:48:48cmvrimetw177y0zciqgve9ybo1
{ "value": "950140", "scheme": "krx_code" }
{
  "value": "950140",
  "scheme": "krx_code"
}
—2026-10-27950140950140KR8840110108잉글우드랩KOSDAQ6,990원50원0.72%6,910원7,050원6,910원8,9266236.6만원19,867,866주1388.7억원
cmvrimeuc17810zcijut2gd1ofsc-stock-price950160:202610272026-10-27dayperiod2026-10-28 11:48:482026-10-28 11:48:48cmvrimeu717800zcixtvdn87v1
{ "value": "950160", "scheme": "krx_code" }
{
  "value": "950160",
  "scheme": "krx_code"
}
—2026-10-27950160950160KR8840120008코오롱티슈진KOSDAQ14,760원40원0.27%14,870원15,230원14,210원213,94031.9억원84,970,160주1.2조원
cmvrimeun17830zcin105itvwfsc-stock-price950220:202610272026-10-27dayperiod2026-10-28 11:48:482026-10-28 11:48:48cmvrimeuh17820zciv6ogl5891
{ "value": "950220", "scheme": "krx_code" }
{
  "value": "950220",
  "scheme": "krx_code"
}
—2026-10-27950220950220KR8840140006네오이뮨텍KOSDAQ1,670원64원3.99%1,640원1,718원1,616원155,7002.5억원34,211,840주571.3억원
cmvrimeux17850zcigjwreyw1fsc-stock-price950200:202610272026-10-27dayperiod2026-10-28 11:48:482026-10-28 11:48:48cmvrimeus17840zcivkxu2s221
{ "value": "950200", "scheme": "krx_code" }
{
  "value": "950200",
  "scheme": "krx_code"
}
—2026-10-27950200950200KR8840150005소마젠KOSDAQ2,835원10원0.35%2,760원2,880원2,760원25,4837162.1만원19,236,053주545.3억원
cmvrimev717870zcijndahi5pfsc-stock-price950260:202610272026-10-27dayperiod2026-10-28 11:48:482026-10-28 11:48:48cmvrimev317860zci3vhz8zv11
{ "value": "950260", "scheme": "krx_code" }
{
  "value": "950260",
  "scheme": "krx_code"
}
—2026-10-27950260950260KR8840280000인제니아테라퓨틱스(Reg.S)KOSDAQ23,250원50원0.22%23,400원24,250원23,000원278,72165.5억원49,444,607주1.1조원
cmvrimevi17890zcigps49rzyfsc-stock-price900120:202610272026-10-27dayperiod2026-10-28 11:48:482026-10-28 11:48:48cmvrimevd17880zci0vq5pfk21
{ "value": "900120", "scheme": "krx_code" }
{
  "value": "900120",
  "scheme": "krx_code"
}
—2026-10-27900120900120KYG2114A1094씨엑스아이KOSDAQ3,120원125원4.17%3,000원3,140원2,965원5,1801585.5만원11,333,932주353.6억원
cmvrimevu178b0zciitsft3n3fsc-stock-price900250:202610272026-10-27dayperiod2026-10-28 11:48:482026-10-28 11:48:48cmvrimevp178a0zci3wxphcwb1
{ "value": "900250", "scheme": "krx_code" }
{
  "value": "900250",
  "scheme": "krx_code"
}
—2026-10-27900250900250KYG2115T1076크리스탈신소재KOSDAQ1,026원6원0.59%1,020원1,042원1,006원61,9346323.9만원35,815,001주367.4억원
cmvrimew7178d0zciifwd88v6fsc-stock-price900070:202610272026-10-27dayperiod2026-10-28 11:48:482026-10-28 11:48:48cmvrimew0178c0zcieb9luq9l1
{ "value": "900070", "scheme": "krx_code" }
{
  "value": "900070",
  "scheme": "krx_code"
}
—2026-10-27900070900070KYG3931T1076글로벌에스엠KOSDAQ1,050원49원4.90%987원1,140원987원522,3155.5억원26,871,984주282.1억원
cmvrimewi178f0zci9hhtaxuyfsc-stock-price900140:202610272026-10-27dayperiod2026-10-28 11:48:482026-10-28 11:48:48cmvrimewd178e0zcieazu4dhq1
{ "value": "900140", "scheme": "krx_code" }
{
  "value": "900140",
  "scheme": "krx_code"
}
—2026-10-27900140900140KYG5307W1015엘브이엠씨홀딩스KOSPI1,025원17원1.69%1,008원1,030원1,008원283,1392.8억원193,240,432주1980.7억원
cmvrimewt178h0zcilbrtltl1fsc-stock-price900100:202610272026-10-27dayperiod2026-10-28 11:48:482026-10-28 11:48:48cmvrimewo178g0zciw7cw3xhb1
{ "value": "900100", "scheme": "krx_code" }
{
  "value": "900100",
  "scheme": "krx_code"
}
—2026-10-27900100900100USU652221081파이온엑스KOSDAQ1,350원-191원-12.39%1,484원1,618원1,335원173,3772.4억원5,276,050주71.2억원
cmvrileng0wna0zci0jxnc091fsc-stock-price000210:202610272026-10-27dayperiod2026-10-28 11:48:012026-10-28 11:48:01cmvrilen60wn60zcixrp4wsi01
{ "value": "000210", "scheme": "krx_code" }
{
  "value": "000210",
  "scheme": "krx_code"
}
—2026-10-27000210000210KR7000210005DLKOSPI40,950원550원1.36%40,700원42,050원40,450원41,91617.3억원20,955,884주8581.4억원
cmvrilmu60zod0zciw6vghp4wfsc-stock-price0158S0:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmty0zob0zci3r4dgkqk1——2026-10-270158S0—KR70158S0002엘리스KOSDAQ80,600원3,900원5.08%79,300원94,300원79,200원4,425,4663861.9억원11,128,864주8969.8억원
cmvriljyz0ymg0zcimrvdgwztfsc-stock-price0072Z0:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvriljys0yme0zci7ky09jch1——2026-10-270072Z0—KR70072Z0006KB제33호스팩KOSDAQ1,978원-6원-0.30%1,984원1,985원1,978원537106.5만원7,885,000주155.9억원
cmvrillvc0zbd0zcil73eyn5sfsc-stock-price0120G0:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillv40zbb0zci7ivceusm1——2026-10-270120G0—KR70120G0001삼양바이오팜KOSPI42,000원-300원-0.71%42,100원43,700원41,900원23,80610.1억원7,435,870주3123억원
cmvsy1f7n19ks0zcir7cg6dfxfsc-stock-price0077H0:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f7f19kq0zcilqt5ju4a1——2026-10-280077H0—KR70077H0003모비콘텐츠테크KONEX60,000원0원0.00%0원0원0원00원600,000주360억원
cmvsy1g6r19x60zcinjx1wvoffsc-stock-price0099X0:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1g6j19x30zcijp4bwa9z1——2026-10-280099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,110원-30원-1.40%2,130원2,140원2,030원73,0141.5억원5,980,000주126.1억원
cmvsy1gwv1a6k0zcijbos9ej9fsc-stock-price0120G0:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gwn1a6h0zcidk97544l1——2026-10-280120G0—KR70120G0001삼양바이오팜KOSPI41,550원-450원-1.07%42,200원43,850원41,400원25,02910.5억원7,435,870주3089.6억원
cmvsy265b1h6x0zciz4qbcj1afsc-stock-price36328K:202610282026-10-28dayperiod2026-10-29 11:48:432026-10-29 11:48:43cmvsy264y1h6v0zciacgo2e971——2026-10-2836328K—KR736328K013티와이홀딩스우KOSPI2,755원-10원-0.36%2,725원2,765원2,715원1,243340.2만원1,174,949주32.3억원
cmvsy1b2j185v0zciiu55i4isfsc-stock-price0015N0:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1b2c185q0zciuo23zeie1——2026-10-280015N0—KR70015N0000아로마티카KOSDAQ9,310원220원2.42%9,090원9,470원9,090원96,1928.9억원12,576,922주1170.9억원
cmvsy1g6b19x00zci66fpf155fsc-stock-price0099W0:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1g6419wy0zcizqbwawfb1——2026-10-280099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,992원1원0.05%1,991원1,995원1,982원1,510300만원7,000,000주139.4억원
cmvsy190x17bg0zciw34ogbnkfsc-stock-price900110:202610282026-10-28dayperiod2026-10-29 11:48:002026-10-29 11:48:00cmvsy190k17ba0zcih0rcp8es1
{ "value": "900110", "scheme": "krx_code" }
{
  "value": "900110",
  "scheme": "krx_code"
}
—2026-10-28900110900110HK0000057197딥커머스KOSDAQ5,340원-40원-0.74%5,500원5,500원5,270원10,8495777.9만원11,062,278주590.7억원
cmvsy192o17c60zcifmrmvvm9fsc-stock-price900270:202610282026-10-28dayperiod2026-10-29 11:48:002026-10-29 11:48:00cmvsy192g17c30zciemylc7al1
{ "value": "900270", "scheme": "krx_code" }
{
  "value": "900270",
  "scheme": "krx_code"
}
—2026-10-28900270900270HK0000214814헝셩그룹KOSDAQ2,170원20원0.93%2,185원2,185원2,145원21,4804643.5만원12,703,157주275.6억원
cmvsy193i17cj0zcifnoym9e9fsc-stock-price900260:202610282026-10-28dayperiod2026-10-29 11:48:002026-10-29 11:48:00cmvsy193b17ci0zcimt0s844h1
{ "value": "900260", "scheme": "krx_code" }
{
  "value": "900260",
  "scheme": "krx_code"
}
—2026-10-28900260900260HK0000295359로스웰KOSDAQ1,970원11원0.56%1,968원2,020원1,913원5,8981130.7만원46,029,706주906.7억원
cmvsy195717dc0zcihgomnyyzfsc-stock-price900310:202610282026-10-28dayperiod2026-10-29 11:48:002026-10-29 11:48:00cmvsy195117d90zci996zhma01
{ "value": "900310", "scheme": "krx_code" }
{
  "value": "900310",
  "scheme": "krx_code"
}
—2026-10-28900310900310HK0000341732컬러레이KOSDAQ1,937원54원2.87%1,883원1,940원1,796원1,473282.2만원12,808,335주248억원
cmvsy195o17dm0zcizann7id0fsc-stock-price900340:202610282026-10-28dayperiod2026-10-29 11:48:002026-10-29 11:48:00cmvsy195i17di0zcicx5lhz4c1
{ "value": "900340", "scheme": "krx_code" }
{
  "value": "900340",
  "scheme": "krx_code"
}
—2026-10-28900340900340HK0000449303윙입푸드KOSDAQ1,112원7원0.63%1,106원1,127원1,069원31,8823479.2만원35,582,732주395.6억원
cmvsy199117ew0zcixsoba01yfsc-stock-price000080:202610282026-10-28dayperiod2026-10-29 11:48:012026-10-29 11:48:01cmvsy198u17eu0zci736v67001
{ "value": "000080", "scheme": "krx_code" }
{
  "value": "000080",
  "scheme": "krx_code"
}
—2026-10-28000080000080KR7000080002하이트진로KOSPI15,450원-210원-1.34%15,550원15,670원15,270원102,81015.8억원70,133,611주1조원
cmvsy19bb17fs0zci83n5ksq1fsc-stock-price000120:202610282026-10-28dayperiod2026-10-29 11:48:012026-10-29 11:48:01cmvsy19b117fo0zci1o7dtvoj1
{ "value": "000120", "scheme": "krx_code" }
{
  "value": "000120",
  "scheme": "krx_code"
}
—2026-10-28000120000120KR7000120006CJ대한통운KOSPI64,600원600원0.94%64,000원65,200원64,000원33,79021.8억원22,812,344주1.4조원
cmvsy19ck17ga0zcir1k9fo1dfsc-stock-price000145:202610282026-10-28dayperiod2026-10-29 11:48:012026-10-29 11:48:01cmvsy19cb17g70zcisobfpjqs1
{ "value": "000145", "scheme": "krx_code" }
{
  "value": "000145",
  "scheme": "krx_code"
}
—2026-10-28000145000145KR7000141002하이트진로홀딩스우KOSPI9,000원-50원-0.55%9,100원9,100원8,840원547487만원470,810주42.3억원
cmvsy19dl17gp0zci2b4kzxg1fsc-stock-price000155:202610282026-10-28dayperiod2026-10-29 11:48:012026-10-29 11:48:01cmvsy19df17gn0zci8ts1jk041
{ "value": "000155", "scheme": "krx_code" }
{
  "value": "000155",
  "scheme": "krx_code"
}
—2026-10-28000155000155KR7000151001두산우KOSPI353,500원28,000원8.60%335,000원354,000원329,500원12,70943.8억원3,432,220주1.2조원
cmvsy19f017h90zcin48p43uxfsc-stock-price000180:202610282026-10-28dayperiod2026-10-29 11:48:012026-10-29 11:48:01cmvsy19et17h50zcitvt4rojx1
{ "value": "000180", "scheme": "krx_code" }
{
  "value": "000180",
  "scheme": "krx_code"
}
—2026-10-28000180000180KR7000180000성창기업지주KOSPI4,730원-100원-2.07%4,710원4,835원4,710원5,9752836.4만원13,950,320주659.8억원
cmvsy19gu17i00zci2wa1qr9xfsc-stock-price000215:202610282026-10-28dayperiod2026-10-29 11:48:012026-10-29 11:48:01cmvsy19gp17hw0zciyzctoqdq1
{ "value": "000215", "scheme": "krx_code" }
{
  "value": "000215",
  "scheme": "krx_code"
}
—2026-10-28000215000215KR7000211003DL우KOSPI20,300원150원0.74%21,300원21,600원20,300원8,0181.6억원1,686,115주342.2억원
cmvsy19ha17i50zcibqe1pneffsc-stock-price000220:202610282026-10-28dayperiod2026-10-29 11:48:012026-10-29 11:48:01cmvsy19h217i40zciolue2lz51
{ "value": "000220", "scheme": "krx_code" }
{
  "value": "000220",
  "scheme": "krx_code"
}
—2026-10-28000220000220KR7000220004유유제약KOSPI3,690원20원0.54%3,645원3,695원3,645원32,3621.1억원15,747,462주581억원
cmvsy19hw17id0zci1s0cgf2hfsc-stock-price000225:202610282026-10-28dayperiod2026-10-29 11:48:012026-10-29 11:48:01cmvsy19ho17ic0zci14e183iu1
{ "value": "000225", "scheme": "krx_code" }
{
  "value": "000225",
  "scheme": "krx_code"
}
—2026-10-28000225000225KR7000221002유유제약1우KOSPI3,475원-45원-1.28%3,500원3,515원3,425원17,4456025.5만원2,266,930주78.7억원
cmvsy19li17js0zcii7hiqb0sfsc-stock-price000300:202610282026-10-28dayperiod2026-10-29 11:48:012026-10-29 11:48:01cmvsy19l917jo0zci926wr6re1
{ "value": "000300", "scheme": "krx_code" }
{
  "value": "000300",
  "scheme": "krx_code"
}
—2026-10-28000300000300KR7000300004DH오토넥스KOSPI4,200원0원0.00%0원0원0원00원41,437,055주1740.3억원
cmvsy19oc17kw0zcio3668h14fsc-stock-price000400:202610282026-10-28dayperiod2026-10-29 11:48:012026-10-29 11:48:01cmvsy19o717ku0zci8zi1pymz1
{ "value": "000400", "scheme": "krx_code" }
{
  "value": "000400",
  "scheme": "krx_code"
}
—2026-10-28000400000400KR7000400002롯데손해보험KOSPI2,400원40원1.69%2,365원2,460원2,365원463,86811.2억원310,336,320주7448억원
cmvsy19qm17lw0zci4m373f2bfsc-stock-price000490:202610282026-10-28dayperiod2026-10-29 11:48:012026-10-29 11:48:01cmvsy19qf17lr0zciofbijlvd1
{ "value": "000490", "scheme": "krx_code" }
{
  "value": "000490",
  "scheme": "krx_code"
}
—2026-10-28000490000490KR7000490003대동KOSPI7,140원180원2.59%7,020원7,190원7,020원163,55911.6억원28,826,865주2058.2억원
cmvsy19re17m60zciyqn1mx87fsc-stock-price0004V0:202610282026-10-28dayperiod2026-10-29 11:48:012026-10-29 11:48:01cmvsy19r617m30zci5hhmrriq1——2026-10-280004V0—KR70004V0003엔비알모션KOSDAQ4,930원155원3.25%4,780원5,070원4,775원152,7087.5억원11,010,384주542.8억원
cmvsy19s417mf0zci3885l95qfsc-stock-price0004Y0:202610282026-10-28dayperiod2026-10-29 11:48:012026-10-29 11:48:01cmvsy19ru17md0zcidmvrv8lu1——2026-10-280004Y0—KR70004Y0000디비금융제14호스팩KOSDAQ2,000원0원0.00%2,005원2,005원1,994원8,7071741.3만원5,315,000주106.3억원
cmvsy1a0c17ps0zcig0eh5nfyfsc-stock-price000760:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1a0417po0zcifgyxuquv1
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-10-28000760000760KR7000760009이화산업KOSPI12,650원-460원-3.51%13,200원13,200원12,650원1,1601500.7만원2,800,000주354.2억원
cmvsy1a3517qw0zci2o3ipgqzfsc-stock-price000850:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1a2w17qu0zcie0wyo8qr1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-10-28000850000850KR7000850008화천기공KOSPI34,950원650원1.90%34,800원34,950원34,050원3,7631.3억원2,200,000주768.9억원
cmvsy1a3o17r40zci8n7k796sfsc-stock-price000860:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1a3j17r20zcisoi6t3bq1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-10-28000860000860KR7000860007강남제비스코KOSPI12,280원0원0.00%12,100원12,280원12,100원5,8267124.5만원13,000,000주1596.4억원
cmvsy1a4317ra0zci6sbpmz08fsc-stock-price000880:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1a3x17r70zci08ry8i6w1
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-10-28000880000880KR7000880005한화KOSPI94,000원1,300원1.40%92,300원95,400원92,300원41,98739.6억원53,328,897주5조원
cmvsy1a5b17rs0zciavs10bzvfsc-stock-price000890:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1a5717rq0zci31yiiv471
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-10-28000890000890KR7000890004보해양조KOSPI1,226원-12원-0.97%1,240원1,244원1,217원167,1482억원27,624,025주338.6억원
cmvsy1a5y17s20zcieno42yhifsc-stock-price0008Z0:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1a5r17rz0zcinyc22o5o1——2026-10-280008Z0—KR70008Z0005에스엔시스KOSDAQ19,700원290원1.49%19,350원20,050원19,350원11,1332.2억원9,436,564주1859억원
cmvsy1a7217sk0zci7t4dn6q0fsc-stock-price000950:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1a6r17se0zciapjlhc5s1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-10-28000950000950KR7000950006전방KOSPI29,900원-150원-0.50%30,650원30,650원29,900원8372519.2만원1,680,000주502.3억원
157,937건 중 137,801–137,850← 이전2757 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬