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
cmw1g34vm00ji10ciwik5syjxfsc-stock-price001840:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34vh00jg10ci81dvn4hi1
{ "value": "001840", "scheme": "krx_code" }
{
  "value": "001840",
  "scheme": "krx_code"
}
—2026-11-02001840001840KR7001840008이화공영KOSDAQ2,215원0원0.00%0원0원0원00원28,256,809주625.8억원
cmw1g34zc00kk10cixjph1o3pfsc-stock-price002170:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34z800kj10cihnwacvuo1
{ "value": "002170", "scheme": "krx_code" }
{
  "value": "002170",
  "scheme": "krx_code"
}
—2026-11-02002170002170KR7002170009SYTSKOSPI50,600원-500원-0.98%51,100원51,500원50,600원6363244.5만원3,000,000주1518억원
cmw1g350300kt10ci57dygkq3fsc-stock-price002210:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34zw00kr10cicionrt241
{ "value": "002210", "scheme": "krx_code" }
{
  "value": "002210",
  "scheme": "krx_code"
}
—2026-11-02002210002210KR7002210003동성제약KOSPI1,162원-34원-2.84%1,205원1,205원1,100원92,4451억원96,619,507주1122.7억원
cmw1g350g00kx10ciocsoe0aafsc-stock-price002220:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g350a00kv10cifbn6cayn1
{ "value": "002220", "scheme": "krx_code" }
{
  "value": "002220",
  "scheme": "krx_code"
}
—2026-11-02002220002220KR7002220002한일철강KOSPI2,845원165원6.16%2,650원2,905원2,580원221,3436.1억원26,697,460주759.5억원
cmw1g350q00l110ci724b1j6ffsc-stock-price002230:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g350l00kz10ci6xjp4v8g1
{ "value": "002230", "scheme": "krx_code" }
{
  "value": "002230",
  "scheme": "krx_code"
}
—2026-11-02002230002230KR7002230001피에스텍KOSDAQ4,370원15원0.34%4,315원4,385원4,295원23,4311억원18,421,070주805억원
cmw1g351500l510cioe0i96xpfsc-stock-price002240:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g350z00l410cizkuqzppq1
{ "value": "002240", "scheme": "krx_code" }
{
  "value": "002240",
  "scheme": "krx_code"
}
—2026-11-02002240002240KR7002240000고려제강KOSPI15,070원760원5.31%14,210원15,080원14,190원36,6735.4억원27,000,000주4068.9억원
cmw1g351i00la10cijqgqamxwfsc-stock-price002290:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g351c00l810ciu81ni75o1
{ "value": "002290", "scheme": "krx_code" }
{
  "value": "002290",
  "scheme": "krx_code"
}
—2026-11-02002290002290KR7002290005삼일기업공사KOSDAQ3,190원-5원-0.16%3,240원3,240원3,150원11,6003683.9만원12,400,000주395.5억원
cmw1g351y00lf10ciy5l2bd33fsc-stock-price002310:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g351t00ld10civx3mmaxl1
{ "value": "002310", "scheme": "krx_code" }
{
  "value": "002310",
  "scheme": "krx_code"
}
—2026-11-02002310002310KR7002310001아세아제지KOSPI7,150원50원0.70%7,080원7,190원7,040원22,4521.6억원39,449,510주2820.6억원
cmw1g352700lj10cih56r74fnfsc-stock-price002320:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g352300lh10ci59n4n1m61
{ "value": "002320", "scheme": "krx_code" }
{
  "value": "002320",
  "scheme": "krx_code"
}
—2026-11-02002320002320KR7002320000한진KOSPI16,900원300원1.81%16,780원17,110원16,610원23,6223.9억원15,518,616주2622.6억원
cmw1g352i00ln10cipre03ha8fsc-stock-price002350:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g352d00ll10ciq9xs0pmp1
{ "value": "002350", "scheme": "krx_code" }
{
  "value": "002350",
  "scheme": "krx_code"
}
—2026-11-02002350002350KR7002350007넥센타이어KOSPI5,960원110원1.88%5,730원6,010원5,730원165,9439.8억원97,667,877주5821억원
cmw1g352u00lr10cioudh34q4fsc-stock-price002355:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g352p00lp10ciutbs6s021
{ "value": "002355", "scheme": "krx_code" }
{
  "value": "002355",
  "scheme": "krx_code"
}
—2026-11-02002355002355KR7002351005넥센타이어1우BKOSPI3,905원45원1.17%3,860원3,905원3,825원2,7291057.3만원6,500,000주253.8억원
cmw1g353600lv10ci8wx3k8gafsc-stock-price002360:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g353100lt10cibnfuyatq1
{ "value": "002360", "scheme": "krx_code" }
{
  "value": "002360",
  "scheme": "krx_code"
}
—2026-11-02002360002360KR7002360006SH에너지화학KOSPI3,905원-40원-1.01%3,945원4,040원3,755원54,9842.1억원11,113,373주433.9억원
cmw1g34jm00fo10cik7sqy94jfsc-stock-price001470:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34jj00fn10cibw73zhne1
{ "value": "001470", "scheme": "krx_code" }
{
  "value": "001470",
  "scheme": "krx_code"
}
—2026-11-02001470001470KR7001470004삼부토건KOSPI5,820원0원0.00%0원0원0원00원39,139,903주2277.9억원
cmw1g34jz00ft10cis3w548bxfsc-stock-price001500:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34ju00fr10ci1x4990b81
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-11-02001500001500KR7001500008현대차증권KOSPI7,130원70원0.99%6,920원7,220원6,920원51,8833.6억원61,833,044주4408.6억원
cmw1g34ke00fy10ci389bchssfsc-stock-price001510:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34k700fw10ci8ieq6k7n1
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-11-02001510001510KR7001510007SK증권KOSPI1,960원37원1.92%1,898원1,978원1,881원1,418,72127.5억원231,295,085주4533.3억원
cmw1g34lf00ga10cidwlmf457fsc-stock-price001525:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34la00g910cilhhag5c11
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-11-02001525001525KR7001521004동양우KOSPI6,100원80원1.33%6,020원7,210원5,800원6,6814478.5만원262,615주16억원
cmw1g34nz00h410cir0ptbjqvfsc-stock-price0015G0:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34nt00h310ciweznn2ls1——2026-11-020015G0—KR70015G0009그린광학KOSDAQ10,160원330원3.36%9,810원10,300원9,710원21,8252.2억원11,702,541주1188.9억원
cmw1g34o900h710cirgr19ul8fsc-stock-price0015M0:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34o400h610cieqem14op1——2026-11-020015M0—KR70015M0001디티에스KOSDAQ20,050원4,600원29.77%14,550원20,050원14,540원2,292,367427.7억원14,881,735주2983.7억원
cmw1g34om00hb10ciu69ydlohfsc-stock-price0015N0:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34oh00ha10ciycy4sli71——2026-11-020015N0—KR70015N0000아로마티카KOSDAQ8,470원-180원-2.08%8,410원8,830원8,400원65,2875.5억원12,576,922주1065.2억원
cmw1g34ow00hf10ci61s95486fsc-stock-price0015S0:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34os00hd10cidg69n9qw1——2026-11-020015S0—KR70015S0005페스카로KOSDAQ5,850원150원2.63%5,530원5,920원5,530원6,5163778.1만원9,866,730주577.2억원
cmw1g34p700hj10cin1gz52h4fsc-stock-price001620:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34p200hh10ci3fs2c3gv1
{ "value": "001620", "scheme": "krx_code" }
{
  "value": "001620",
  "scheme": "krx_code"
}
—2026-11-02001620001620KR7001620004케이비아이동국실업KOSPI1,990원49원2.52%2,000원2,000원1,944원21,3384233.1만원22,258,606주442.9억원
cmw1g34pm00hn10ci9pp359pvfsc-stock-price001630:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34ph00hm10cix9txkdrb1
{ "value": "001630", "scheme": "krx_code" }
{
  "value": "001630",
  "scheme": "krx_code"
}
—2026-11-02001630001630KR7001630003종근당홀딩스KOSPI36,000원400원1.12%34,800원36,200원34,800원3,7081.3억원5,009,861주1803.5억원
cmw1g34q300hr10ci0s2ylx28fsc-stock-price001680:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34px00hq10cimn4ax1ib1
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-11-02001680001680KR7001680008대상KOSPI16,930원190원1.14%16,700원17,170원16,680원60,82310.3억원34,648,025주5865.9억원
cmw1g34qh00hw10cicss4gz4jfsc-stock-price001685:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:31cmw1g34qd00hu10cifj9e9ag11
{ "value": "001685", "scheme": "krx_code" }
{
  "value": "001685",
  "scheme": "krx_code"
}
—2026-11-02001685001685KR7001681006대상우KOSPI13,920원130원0.94%13,510원14,000원13,510원1,7912471.3만원1,370,223주190.7억원
cmw1g34r000i110cizcqjeqmlfsc-stock-price001720:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34qs00hz10ci31fztm911
{ "value": "001720", "scheme": "krx_code" }
{
  "value": "001720",
  "scheme": "krx_code"
}
—2026-11-02001720001720KR7001720002신영증권KOSPI121,900원1,500원1.25%116,400원123,000원116,400원4,5985.5억원16,440,000주2조원
cmw1g34rd00i510ciuah26bijfsc-stock-price001740:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34r600i210ciicehvcqd1
{ "value": "001740", "scheme": "krx_code" }
{
  "value": "001740",
  "scheme": "krx_code"
}
—2026-11-02001740001740KR7001740000SK네트웍스KOSPI5,810원170원3.01%5,540원5,900원5,540원410,39023.7억원200,593,889주1.1조원
cmw1g34rw00ia10cigkglnb0wfsc-stock-price001750:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34rp00i810cif33htgn31
{ "value": "001750", "scheme": "krx_code" }
{
  "value": "001750",
  "scheme": "krx_code"
}
—2026-11-02001750001750KR7001750009한양증권KOSPI18,720원40원0.21%18,600원19,800원18,400원3,4016403.4만원15,109,486주2828.4억원
cmw1g34sl00ij10cif3dpys5mfsc-stock-price001770:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34sg00ig10ciqqec8xhm1
{ "value": "001770", "scheme": "krx_code" }
{
  "value": "001770",
  "scheme": "krx_code"
}
—2026-11-02001770001770KR7001770007SHDKOSPI3,925원0원0.00%0원0원0원00원1,214,878주47.6억원
cmw1g34sw00in10cigbuejzlofsc-stock-price001780:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34ss00il10cikmrl9cgc1
{ "value": "001780", "scheme": "krx_code" }
{
  "value": "001780",
  "scheme": "krx_code"
}
—2026-11-02001780001780KR7001780006알루코KOSPI1,521원20원1.33%1,491원1,543원1,442원391,8275.9억원96,830,132주1472.7억원
cmw1g34ta00is10ci5fncujbvfsc-stock-price001790:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34t500iq10cio3u473441
{ "value": "001790", "scheme": "krx_code" }
{
  "value": "001790",
  "scheme": "krx_code"
}
—2026-11-02001790001790KR7001790005대한제당KOSPI2,750원50원1.85%2,690원2,770원2,690원120,1733.2억원86,241,915주2371.6억원
cmw1g34tl00iv10cijvsu1p0kfsc-stock-price001795:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34tg00iu10cixt8m94et1
{ "value": "001795", "scheme": "krx_code" }
{
  "value": "001795",
  "scheme": "krx_code"
}
—2026-11-02001795001795KR7001791003대한제당우KOSPI2,085원15원0.72%2,055원2,125원2,030원5,7611206.7만원6,482,760주135.1억원
cmw1g34u000iz10cidj18tozufsc-stock-price0017J0:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34ts00ix10ci6f54wq471——2026-11-020017J0—KR70017J0004세미티에스KOSDAQ2,675원75원2.88%2,560원2,720원2,530원317,1348.3억원30,151,041주806.5억원
cmw1g34uf00j410cifbavvyvjfsc-stock-price001800:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34u800j210ci1n51grfx1
{ "value": "001800", "scheme": "krx_code" }
{
  "value": "001800",
  "scheme": "krx_code"
}
—2026-11-02001800001800KR7001800002오리온홀딩스KOSPI23,500원400원1.73%23,300원23,700원22,950원65,40315.3억원60,156,652주1.4조원
cmw1g34w400jn10cicsvxmpw3fsc-stock-price001940:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34vw00jk10citep181pd1
{ "value": "001940", "scheme": "krx_code" }
{
  "value": "001940",
  "scheme": "krx_code"
}
—2026-11-02001940001940KR7001940006KISCO홀딩스KOSPI28,300원4,700원19.92%28,150원29,650원27,050원112,83632.2억원14,176,380주4011.9억원
cmw1g34wi00jr10cil120nse5fsc-stock-price002020:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34wd00jq10ci6ppdp94h1
{ "value": "002020", "scheme": "krx_code" }
{
  "value": "002020",
  "scheme": "krx_code"
}
—2026-11-02002020002020KR7002020006코오롱KOSPI20,400원900원4.62%19,340원20,500원19,210원26,4135.3억원12,907,680주2633.1억원
cmw1g34wx00jw10ciselccrbdfsc-stock-price002025:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34wq00ju10cizynxdqxc1
{ "value": "002025", "scheme": "krx_code" }
{
  "value": "002025",
  "scheme": "krx_code"
}
—2026-11-02002025002025KR7002021004코오롱우KOSPI11,460원120원1.06%11,100원11,460원11,100원2,2502542.8만원1,160,437주132.9억원
cmw1g34xc00k010ci9o6xon8wfsc-stock-price002030:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34x700jz10cipbmijf381
{ "value": "002030", "scheme": "krx_code" }
{
  "value": "002030",
  "scheme": "krx_code"
}
—2026-11-02002030002030KR7002030005아세아KOSPI187,100원-2,700원-1.42%192,600원193,900원185,200원4,2958.1억원2,058,852주3852.1억원
cmw1g34xn00k310ciqqer6l17fsc-stock-price002070:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34xi00k210cia57hlwij1
{ "value": "002070", "scheme": "krx_code" }
{
  "value": "002070",
  "scheme": "krx_code"
}
—2026-11-02002070002070KR7002070001비비안KOSPI3,420원-80원-2.29%3,335원3,625원3,335원15,8555542.1만원4,801,800주164.2억원
cmw1g34y000k710cirk3na6ryfsc-stock-price002100:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34xu00k510cia7j9puoz1
{ "value": "002100", "scheme": "krx_code" }
{
  "value": "002100",
  "scheme": "krx_code"
}
—2026-11-02002100002100KR7002100006경농KOSPI8,830원10원0.11%8,970원8,970원8,800원5,9005229.7만원19,522,575주1723.8억원
cmw1g34ym00kc10ciox9c4u18fsc-stock-price002140:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34ye00ka10ci4x3hcrer1
{ "value": "002140", "scheme": "krx_code" }
{
  "value": "002140",
  "scheme": "krx_code"
}
—2026-11-02002140002140KR7002140002고려산업KOSPI1,773원32원1.84%1,695원1,773원1,695원58,9161억원24,939,425주442.1억원
cmw1g34z100kh10cina1e184qfsc-stock-price002150:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34yv00kf10ci6b582i881
{ "value": "002150", "scheme": "krx_code" }
{
  "value": "002150",
  "scheme": "krx_code"
}
—2026-11-02002150002150KR7002150001도화엔지니어링KOSPI5,150원100원1.98%5,020원5,210원5,010원61,2973.1억원33,720,000주1736.5억원
cmw1g34zn00ko10cij8z1ekvofsc-stock-price002200:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34zi00kn10ciq7frbg9y1
{ "value": "002200", "scheme": "krx_code" }
{
  "value": "002200",
  "scheme": "krx_code"
}
—2026-11-02002200002200KR7002200004한국수출포장KOSPI2,615원0원0.00%2,695원2,695원2,600원38,0379900.6만원33,499,941주876억원
cmw1g356o00n110ciwlwepce4fsc-stock-price002680:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g356g00mz10cie1ughjul1
{ "value": "002680", "scheme": "krx_code" }
{
  "value": "002680",
  "scheme": "krx_code"
}
—2026-11-02002680002680KR7002680007한탑KOSDAQ3,200원125원4.07%3,040원3,290원2,830원29,9009044.3만원7,756,030주248.1억원
cmw1g357000n510cijobjuwicfsc-stock-price002690:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g356v00n410cipslzunn31
{ "value": "002690", "scheme": "krx_code" }
{
  "value": "002690",
  "scheme": "krx_code"
}
—2026-11-02002690002690KR7002690006동일제강KOSPI1,246원3원0.24%1,181원1,262원1,181원15,9091964.5만원20,300,360주252.9억원
cmw1g357b00n910cibtcwh03tfsc-stock-price002700:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g357500n710cicphm7zap1
{ "value": "002700", "scheme": "krx_code" }
{
  "value": "002700",
  "scheme": "krx_code"
}
—2026-11-02002700002700KR7002700003신일전자KOSPI949원19원2.04%930원956원921원167,1631.5억원68,547,521주650.5억원
cmw1g357o00ne10cirzef4c06fsc-stock-price002710:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g357j00nc10ciz9rz0w071
{ "value": "002710", "scheme": "krx_code" }
{
  "value": "002710",
  "scheme": "krx_code"
}
—2026-11-02002710002710KR7002710002TCC스틸KOSPI10,380원260원2.57%10,010원10,560원10,010원119,03612.2억원26,213,697주2720.9억원
cmw1g358g00nn10cij3ht4aavfsc-stock-price002760:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g358800nk10ci0f6oyuxt1
{ "value": "002760", "scheme": "krx_code" }
{
  "value": "002760",
  "scheme": "krx_code"
}
—2026-11-02002760002760KR7002760007보락KOSPI981원21원2.19%980원1,000원946원243,0762.3억원59,900,000주587.6억원
cmw1g358u00nr10ci278hp7m7fsc-stock-price002780:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g358p00nq10ciz9yf8st61
{ "value": "002780", "scheme": "krx_code" }
{
  "value": "002780",
  "scheme": "krx_code"
}
—2026-11-02002780002780KR7002780005진흥기업KOSPI5,810원260원4.68%5,530원5,830원5,460원39,7992.2억원14,547,174주845.1억원
cmw1g359200nv10cirzwe61oofsc-stock-price002785:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g358y00nt10ci4gkltxen1
{ "value": "002785", "scheme": "krx_code" }
{
  "value": "002785",
  "scheme": "krx_code"
}
—2026-11-02002785002785KR7002781003진흥기업우BKOSPI6,040원0원0.00%0원0원0원00원85,721주5.1억원
cmw1g359h00o010cibvnoyix7fsc-stock-price002787:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g359b00ny10cixr71pfe11
{ "value": "002787", "scheme": "krx_code" }
{
  "value": "002787",
  "scheme": "krx_code"
}
—2026-11-02002787002787KR7002782001진흥기업2우BKOSPI8,090원0원0.00%0원0원0원00원29,480주2.3억원
157,937건 중 146,451–146,500← 이전2930 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬