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
cmw1g33wm009210cidu2vwnq6fsc-stock-price000700:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33wd009010cinjs6ayg51
{ "value": "000700", "scheme": "krx_code" }
{
  "value": "000700",
  "scheme": "krx_code"
}
—2026-11-02000700000700KR7000700005유수홀딩스KOSPI5,980원80원1.36%5,810원6,120원5,810원17,6311억원26,041,812주1557.3억원
cmw1g33xt009f10ciieimrs3dfsc-stock-price000760:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33xn009d10cile4skypp1
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-11-02000760000760KR7000760009이화산업KOSPI11,890원-250원-2.06%12,130원12,130원11,780원345414.2만원2,800,000주332.9억원
cmw1g33yk009n10cixvt07fbrfsc-stock-price0007J0:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33ye009l10ci1q977dgq1——2026-11-020007J0—KR70007J0006인벤테라KOSDAQ7,840원-80원-1.01%7,670원7,990원7,640원21,8931.7억원7,865,714주616.6억원
cmw1g33yy009r10cicn2ptttxfsc-stock-price000810:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g33yt009p10ci7tbzjxcg1
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-11-02000810000810KR7000810002삼성화재KOSPI651,000원-8,000원-1.21%658,000원661,000원645,000원70,648460.2억원44,647,473주29조원
cmw1g33zd009v10civdd8fut6fsc-stock-price000815:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g33z6009t10cizfh8ndcu1
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-11-02000815000815KR7000811000삼성화재우KOSPI391,500원-7,000원-1.76%396,000원398,000원389,000원8,31732.6억원3,007,020주1.1조원
cmw1g33zu00a010cim9zne5l4fsc-stock-price000850:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g33zn009y10ci7faep07q1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-11-02000850000850KR7000850008화천기공KOSPI36,300원2,000원5.83%34,300원36,300원34,300원9,9653.5억원2,200,000주798.6억원
cmw1g340900a410ciy3k05tbsfsc-stock-price000860:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g340200a210ci28jk6x611
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-11-02000860000860KR7000860007강남제비스코KOSPI12,270원80원0.66%11,820원12,270원11,820원11,3541.3억원13,000,000주1595.1억원
cmw1g345500bi10cipq0r43hefsc-stock-price001040:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g344z00bh10cina5ssn3p1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-11-02001040001040KR7001040005CJKOSPI114,800원3,800원3.42%109,200원116,600원107,300원83,31595.5억원29,176,998주3.3조원
cmw1g345j00bm10ci1ulww7axfsc-stock-price001045:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g345d00bk10cidlacsyru1
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-11-02001045001045KR7001041003CJ우KOSPI56,500원1,100원1.99%55,100원56,600원54,500원3,7482억원2,260,223주1277억원
cmw1g346200br10cizginw21jfsc-stock-price00104K:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g345w00bp10cil8qs2j3z1——2026-11-0200104K—KR700104K010CJ4우(전환)KOSPI114,000원4,100원3.73%108,400원114,800원107,800원3,0313.4억원4,226,512주4818.2억원
cmw1g347a00c410ci50qb2dm9fsc-stock-price001067:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g347500c210cizwf63cqe1
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-11-02001067001067KR7001062009JW중외제약2우BKOSPI49,100원-500원-1.01%48,500원49,150원48,500원69335.9만원209,973주103억원
cmw1g348e00cg10ci0fy2say2fsc-stock-price0010F0:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g348a00cf10ciwwowoqah1——2026-11-020010F0—KR70010F0005보원케미칼KOSDAQ3,055원80원2.69%2,830원3,240원2,750원464,53414.1억원11,143,601주340.4억원
cmw1g348q00cl10ci4rh29rwmfsc-stock-price0010S0:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g348j00ci10ci23nix4r31——2026-11-020010S0—KR70010S0000와이즈플래닛컴퍼니KOSDAQ7,070원300원4.43%6,650원7,280원6,640원73,1405.1억원10,020,030주708.4억원
cmw1g349u00cw10ci6ed5kswbfsc-stock-price001130:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g349o00cu10cibztm937z1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-11-02001130001130KR7001130004대한제분KOSPI10,720원40원0.37%10,640원10,760원10,600원4,7345069.9만원16,900,000주1811.6억원
cmw1g34a700d010cityr66ftlfsc-stock-price0011A0:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34a100cy10ciwfzba2gb1——2026-11-020011A0—KR70011A0009액스비스KOSDAQ11,020원130원1.19%10,790원11,780원10,730원1,270,538143.1억원9,333,740주1028.5억원
cmw1g34ao00d410ci813xv2r2fsc-stock-price0011T0:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34ag00d210cireg7m64j1——2026-11-020011T0—KR70011T0008채비KOSDAQ4,105원160원4.06%3,965원4,165원3,910원48,3131.9억원46,949,591주1927.2억원
cmw1g34bh00dc10cix1ztycqmfsc-stock-price001210:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34bb00db10ciiefnzcna1
{ "value": "001210", "scheme": "krx_code" }
{
  "value": "001210",
  "scheme": "krx_code"
}
—2026-11-02001210001210KR7001210004금호전기KOSPI7,420원130원1.78%7,100원7,800원7,100원1,161,96786.7억원12,725,963주944.2억원
cmw1g34bx00dh10ciyzydm8ijfsc-stock-price001230:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34bq00df10cidhyo7c1j1
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-11-02001230001230KR7001230002동국홀딩스KOSPI1,890원49원2.66%1,844원1,930원1,815원269,0145억원155,507,715주2939억원
cmw1g34ce00dl10ci2khot4e8fsc-stock-price001250:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34c600dj10ciwz3f407v1
{ "value": "001250", "scheme": "krx_code" }
{
  "value": "001250",
  "scheme": "krx_code"
}
—2026-11-02001250001250KR7001250000GS글로벌KOSPI2,580원55원2.18%2,480원2,590원2,480원219,4115.6억원82,533,764주2129.3억원
cmw1g34cs00dp10cixin9kgvefsc-stock-price001260:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34cm00do10cix2y1h3bp1
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-11-02001260001260KR7001260009남광토건KOSPI7,720원180원2.39%7,500원7,840원7,380원18,4311.4억원9,832,572주759억원
cmw1g34d900dt10ci9u3tb2sefsc-stock-price001270:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34d200ds10cijmwqe3m81
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-11-02001270001270KR7001270008부국증권KOSPI41,500원50원0.12%40,950원42,300원40,300원1,1254661.2만원10,369,886주4303.5억원
cmw1g34do00dx10cit7nkf65dfsc-stock-price001275:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34di00dw10ciiz711lv31
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-11-02001275001275KR7001271006부국증권우KOSPI30,100원400원1.35%30,150원30,200원29,750원3295.8만원3,000,000주903억원
cmw1g34e500e110cikurkvyy1fsc-stock-price001290:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34dw00dz10ci8kdoefw81
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-11-02001290001290KR7001290006상상인증권KOSPI4,150원115원2.85%3,945원4,150원3,900원24,7551억원21,667,424주899.1억원
cmw1g34eo00e510ciut4y4om6fsc-stock-price001340:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34ei00e410cirv3c8cpb1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-11-02001340001340KR7001340009PKCKOSPI4,300원-25원-0.58%4,300원4,375원4,275원149,0286.4억원45,028,089주1936.2억원
cmw1g342e00ap10cizllcziqifsc-stock-price000910:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g342a00ao10cid06gjj7u1
{ "value": "000910", "scheme": "krx_code" }
{
  "value": "000910",
  "scheme": "krx_code"
}
—2026-11-02000910000910KR7000910000유니온KOSPI2,555원20원0.79%2,550원2,605원2,550원14,1903655.9만원15,611,619주398.8억원
cmw1g342t00at10ciy65mv4j0fsc-stock-price000950:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g342l00ar10cis5s9m64x1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-11-02000950000950KR7000950006전방KOSPI30,650원1,100원3.72%28,900원31,450원28,850원6661980.7만원1,680,000주514.9억원
cmw1g343400ax10cizbzopvpvfsc-stock-price000970:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g342z00av10cilaji8cj71
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-11-02000970000970KR7000970004한국주철관KOSPI6,310원50원0.80%6,240원6,310원6,240원6,2793944.3만원22,800,500주1438.7억원
cmw1g343e00b110ci3belnjokfsc-stock-price000990:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g343900az10ciqoe85onq1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-11-02000990000990KR7000990002DB하이텍KOSPI94,500원2,500원2.72%89,700원95,000원89,600원367,605344.2억원43,504,588주4.1조원
cmw1g343t00b510cituamz2z4fsc-stock-price0009K0:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g343m00b410cic1jbxkn11——2026-11-020009K0—KR70009K0001에임드바이오KOSDAQ19,210원350원1.86%18,690원19,470원18,600원90,67117.3억원65,137,661주1.2조원
cmw1g344500b910ciogm3y4e5fsc-stock-price001000:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g344000b710cisk80jvdh1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-11-02001000001000KR7001000009신라섬유KOSDAQ2,345원25원1.08%2,475원2,475원2,185원160,1963.6억원4,855,508주113.8억원
cmw1g344m00be10ci76trffi7fsc-stock-price001020:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g344g00bc10cio1th9ysb1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-11-02001020001020KR7001020007페이퍼코리아KOSPI1,830원12원0.66%1,752원1,843원1,752원7,8871421.5만원35,596,662주651.4억원
cmw1g346h00bv10ci0hwoiiv7fsc-stock-price001060:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g346900bt10civwz1he9l1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-11-02001060001060KR7001060003JW중외제약KOSPI22,900원-100원-0.43%22,600원23,100원22,400원15,1583.4억원24,581,534주5629.1억원
cmw1g346x00c010ciae3px2ikfsc-stock-price001065:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g346q00by10cias6lngsh1
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-11-02001065001065KR7001061001JW중외제약우KOSPI20,900원0원0.00%20,900원20,900원20,900원36.2만원341,951주71.4억원
cmw1g347o00c810ciwwuwkgs0fsc-stock-price001070:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g347i00c610ciepxj7snd1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-11-02001070001070KR7001070002대한방직KOSPI5,400원-10원-0.18%5,220원5,560원5,210원4,5622451.7만원5,300,000주286.2억원
cmw1g348100cc10cib2qwwqr3fsc-stock-price001080:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g347v00ca10ciejtfcmar1
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-11-02001080001080KR7001080001MH머트리얼즈KOSPI3,715원15원0.41%3,690원3,845원3,635원7,3722728.6만원35,114,960주1304.5억원
cmw1g349400co10civjy6fjm9fsc-stock-price0010V0:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g349000cn10ci626ksjb81——2026-11-020010V0—KR70010V0005제이피아이헬스케어KOSDAQ7,670원-180원-2.29%7,660원7,850원7,470원1,9971536.3만원5,105,400주391.5억원
cmw1g349d00cs10cih7ndfllzfsc-stock-price001120:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g349900cq10cia40s98le1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-11-02001120001120KR7001120005LX인터내셔널KOSPI40,700원400원0.99%39,300원41,200원39,250원45,05818.3억원38,760,000주1.5조원
cmw1g34b300d910ci097laitafsc-stock-price001200:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34aw00d610cib2xnr9m41
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-11-02001200001200KR7001200005유진투자증권KOSPI3,645원95원2.68%3,510원3,655원3,480원246,1888.8억원96,866,418주3530.7억원
cmw1g34f700eb10cit43ldf9afsc-stock-price001360:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34f000e810cilxt5rykf1
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-11-02001360001360KR7001360007삼성제약KOSPI1,225원22원1.83%1,185원1,231원1,182원221,5482.6억원94,162,079주1153.4억원
cmw1g34fn00ef10ciq0lurkd1fsc-stock-price001380:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34ff00ed10ciavb5bpcm1
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-11-02001380001380KR7001380005SG글로벌KOSPI776원-4원-0.51%751원788원742원55,0684224.5만원22,482,071주174.4억원
cmw1g34g500ek10ciezhk1e2jfsc-stock-price001390:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34fy00ei10cimu1ig5xi1
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-11-02001390001390KR7001390004KG케미칼KOSPI3,775원110원3.00%3,615원3,785원3,605원67,5402.5억원66,403,636주2506.7억원
cmw1g34gh00eo10civwa27ji9fsc-stock-price0013V0:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34gc00em10ci7v9xik4e1——2026-11-020013V0—KR70013V0002삼진식품KOSDAQ4,700원0원0.00%4,605원4,780원4,605원8,7764121만원9,918,656주466.1억원
cmw1g34gu00er10cixrvtlob6fsc-stock-price0013Y0:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34gn00eq10cimxesf9sb1——2026-11-020013Y0—KR70013Y0009엠에스바이오KOSDAQ7,600원-370원-4.64%7,800원8,360원7,420원1,765,016138.7억원27,202,650주2067.4억원
cmw1g34h900ew10cic1wi1rowfsc-stock-price001420:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34h300eu10cicd6j721g1
{ "value": "001420", "scheme": "krx_code" }
{
  "value": "001420",
  "scheme": "krx_code"
}
—2026-11-02001420001420KR7001420009태원물산KOSPI2,555원-130원-4.84%2,685원3,090원2,555원9,4382497.7만원7,600,000주194.1억원
cmw1g34hq00f110cikwembnoofsc-stock-price001430:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34hj00ez10cix6dd8iog1
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-11-02001430001430KR7001430008세아베스틸지주KOSPI30,050원1,650원5.81%27,950원30,800원27,900원137,00741억원35,862,119주1조원
cmw1g34i400f610cizmb2xt9kfsc-stock-price001440:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34hz00f410ci42x9w9pt1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-11-02001440001440KR7001440007대한전선KOSPI20,550원760원3.84%19,350원20,900원19,260원1,118,498226.7억원195,992,596주4조원
cmw1g34ii00fb10cigdt4qp6ofsc-stock-price001450:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34id00f910ci9o1dxa381
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-11-02001450001450KR7001450006현대해상KOSPI43,200원-750원-1.71%43,800원43,800원42,150원340,217145.9억원85,248,250주3.6조원
cmw1g34iy00fg10cig3fshny6fsc-stock-price001460:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34is00fe10ci37qzu8og1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-11-02001460001460KR7001460005BYCKOSPI34,300원-100원-0.29%34,500원35,050원34,100원2,3157963.8만원6,246,150주2142.4억원
cmw1g34jb00fk10cieyy0gpu1fsc-stock-price001465:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34j500fj10cifh8qijmj1
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-11-02001465001465KR7001461003BYC우KOSPI24,200원-200원-0.82%23,700원24,600원23,700원1,6273923.4만원2,153,850주521.2억원
cmw1g34kt00g310cik6mfjuqofsc-stock-price001515:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34km00g110cign670gy21
{ "value": "001515", "scheme": "krx_code" }
{
  "value": "001515",
  "scheme": "krx_code"
}
—2026-11-02001515001515KR7001511005SK증권우KOSPI3,680원70원1.94%3,510원3,680원3,510원928335.5만원1,956,257주71.9억원
157,937건 중 146,501–146,550← 이전2931 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬