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
cmw1g38yj01xy10ci8nbqg05hfsc-stock-price014285:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38yf01xx10cilqfdr8tc1
{ "value": "014285", "scheme": "krx_code" }
{
  "value": "014285",
  "scheme": "krx_code"
}
—2026-11-02014285014285KR7014281000금강공업우KOSPI5,400원30원0.56%5,350원5,400원5,350원2,4431308.5만원589,875주31.8억원
cmw1g38ys01y210cijz9ittvufsc-stock-price014440:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38yo01y010cix73vs19b1
{ "value": "014440", "scheme": "krx_code" }
{
  "value": "014440",
  "scheme": "krx_code"
}
—2026-11-02014440014440KR7014440002영보화학KOSPI4,745원50원1.06%4,695원4,770원4,650원17,6138317.6만원20,000,000주949억원
cmw1g38z201y610ci4uigqeitfsc-stock-price014470:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38yx01y410ciziywnbnj1
{ "value": "014470", "scheme": "krx_code" }
{
  "value": "014470",
  "scheme": "krx_code"
}
—2026-11-02014470014470KR7014470009부방KOSDAQ963원21원2.23%937원971원930원29,8082821.9만원53,666,481주516.8억원
cmw1g38zc01ya10ciqi28zi0gfsc-stock-price014530:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38z701y810ciix4229eh1
{ "value": "014530", "scheme": "krx_code" }
{
  "value": "014530",
  "scheme": "krx_code"
}
—2026-11-02014530014530KR7014530000극동유화KOSPI3,245원30원0.93%3,255원3,255원3,210원55,7281.8억원34,869,420주1131.5억원
cmw1g38zl01ye10cif8o5q006fsc-stock-price014570:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38zh01yc10ci35dkxgfs1
{ "value": "014570", "scheme": "krx_code" }
{
  "value": "014570",
  "scheme": "krx_code"
}
—2026-11-02014570014570KR7014570006고려제약KOSDAQ2,825원15원0.53%2,810원2,830원2,760원5,6641584.5만원11,000,000주310.7억원
cmw1g38zv01yi10cihkmpmngqfsc-stock-price014580:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38zr01yg10cim0dx219d1
{ "value": "014580", "scheme": "krx_code" }
{
  "value": "014580",
  "scheme": "krx_code"
}
—2026-11-02014580014580KR7014580005태경비케이KOSPI3,570원35원0.99%3,510원3,605원3,510원13,2134723.4만원27,583,100주984.7억원
cmw1g392d01ze10civfc4644yfsc-stock-price014910:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g392801zd10cirrj9hozl1
{ "value": "014910", "scheme": "krx_code" }
{
  "value": "014910",
  "scheme": "krx_code"
}
—2026-11-02014910014910KR7014910004성문전자KOSPI1,554원32원2.10%1,487원1,585원1,482원111,6821.7억원21,857,257주339.6억원
cmw1g392n01zi10cietmyalkdfsc-stock-price014915:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g392i01zg10ciyx6tpyxv1
{ "value": "014915", "scheme": "krx_code" }
{
  "value": "014915",
  "scheme": "krx_code"
}
—2026-11-02014915014915KR7014911002성문전자우KOSPI4,140원-160원-3.72%4,295원4,295원4,135원2,322966.9만원600,000주24.8억원
cmw1g392y01zm10ci5s53pcaafsc-stock-price014940:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g392s01zk10ciffrpj80x1
{ "value": "014940", "scheme": "krx_code" }
{
  "value": "014940",
  "scheme": "krx_code"
}
—2026-11-02014940014940KR7014940001오리엔탈정공KOSDAQ3,795원215원6.01%3,535원3,910원3,535원182,8726.8억원45,573,661주1729.5억원
cmw1g393801zq10cijfqoww8tfsc-stock-price014950:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g393401zo10ciw1odca281
{ "value": "014950", "scheme": "krx_code" }
{
  "value": "014950",
  "scheme": "krx_code"
}
—2026-11-02014950014950KR7014950000삼익제약KOSDAQ7,160원80원1.13%6,850원7,300원6,850원387,65427.5억원10,087,588주722.2억원
cmw1g393m01zt10cig83ydtvpfsc-stock-price014970:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g393d01zs10cix1lekiom1
{ "value": "014970", "scheme": "krx_code" }
{
  "value": "014970",
  "scheme": "krx_code"
}
—2026-11-02014970014970KR7014970008삼륭물산KOSDAQ3,710원-20원-0.54%3,605원3,765원3,605원7,4322737.9만원14,825,000주550억원
cmw1g394501zx10cidf8byv5wfsc-stock-price014990:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g393y01zw10ci4udwkw7o1
{ "value": "014990", "scheme": "krx_code" }
{
  "value": "014990",
  "scheme": "krx_code"
}
—2026-11-02014990014990KR7014990006인디에프KOSPI2,995원-90원-2.92%2,955원3,050원2,870원212,2736.2억원15,022,599주449.9억원
cmw1g394k020110ci87xnjbpgfsc-stock-price015020:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g394d01zz10cicayk2k3v1
{ "value": "015020", "scheme": "krx_code" }
{
  "value": "015020",
  "scheme": "krx_code"
}
—2026-11-02015020015020KR7015020001이스타코KOSPI928원0원0.00%0원0원0원00원21,425,800주198.8억원
cmw1g3953020510ciw01eeon3fsc-stock-price015230:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g394r020310cio4jk543b1
{ "value": "015230", "scheme": "krx_code" }
{
  "value": "015230",
  "scheme": "krx_code"
}
—2026-11-02015230015230KR7015230006대창단조KOSPI5,980원70원1.18%5,820원6,020원5,820원19,3581.1억원27,143,620주1623.1억원
cmw1g395g020910ciz68wbueufsc-stock-price015260:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g395a020810cild0pjqxy1
{ "value": "015260", "scheme": "krx_code" }
{
  "value": "015260",
  "scheme": "krx_code"
}
—2026-11-02015260015260KR7015260003에이엔피KOSPI171원0원0.00%0원0원0원00원47,116,894주80.5억원
cmw1g395x020e10cizbpb7ykrfsc-stock-price015360:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g395q020c10ciosrjnogv1
{ "value": "015360", "scheme": "krx_code" }
{
  "value": "015360",
  "scheme": "krx_code"
}
—2026-11-02015360015360KR7015360001INVENIKOSPI13,840원0원0.00%13,790원13,860원13,660원12,4121.7억원26,250,000주3633억원
cmw1g396b020i10ci5l1iwp5dfsc-stock-price015590:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g3968020g10cii5h5d0s01
{ "value": "015590", "scheme": "krx_code" }
{
  "value": "015590",
  "scheme": "krx_code"
}
—2026-11-02015590015590KR7015590003DKMEKOSPI1,992원57원2.95%1,965원2,000원1,855원37,9837343.9만원53,396,308주1063.6억원
cmw1g396o020l10ci92zb6d75fsc-stock-price0155E0:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g396i020k10cibjy3dy8k1——2026-11-020155E0—KR70155E0001해치텍KOSDAQ7,480원-170원-2.22%7,260원7,670원7,230원94,0427억원5,487,150주410.4억원
cmw1g38ky01t510ci2iq8zqvufsc-stock-price012205:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g38kv01t410cixizbmw9n1
{ "value": "012205", "scheme": "krx_code" }
{
  "value": "012205",
  "scheme": "krx_code"
}
—2026-11-02012205012205KR7012201000계양전기우KOSPI4,025원5원0.12%4,020원4,080원4,015원5,0832046.2만원1,169,079주47억원
cmw1g38lc01ta10cip9ljj2fnfsc-stock-price012210:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:36cmw1g38l701t810circb7qjwx1
{ "value": "012210", "scheme": "krx_code" }
{
  "value": "012210",
  "scheme": "krx_code"
}
—2026-11-02012210012210KR7012210001삼미금속KOSDAQ7,810원410원5.54%7,260원7,900원7,260원311,78724억원23,051,579주1800.3억원
cmw1g38lm01te10ciop8y4vumfsc-stock-price012280:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38lh01tc10ciaflkugn91
{ "value": "012280", "scheme": "krx_code" }
{
  "value": "012280",
  "scheme": "krx_code"
}
—2026-11-02012280012280KR7012280004영화금속KOSPI3,945원-60원-1.50%3,880원4,000원3,805원18,0047068.2만원9,716,629주383.3억원
cmw1g38lv01ti10cise5ryr67fsc-stock-price012320:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38lr01tg10cil2j0mhbk1
{ "value": "012320", "scheme": "krx_code" }
{
  "value": "012320",
  "scheme": "krx_code"
}
—2026-11-02012320012320KR7012320008경동인베스트KOSPI42,000원200원0.48%41,100원42,600원41,000원3,3101.3억원2,365,023주993.3억원
cmw1g38m601tm10cicz4spgijfsc-stock-price012330:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38m101tk10cimwzkdh7l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스2026-11-02012330012330KR7012330007현대모비스KOSPI350,000원16,000원4.79%330,000원355,000원325,500원197,645689.9억원89,820,585주31.4조원
cmw1g38mf01tq10cianppkx0jfsc-stock-price012340:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38mb01to10cinehd7nyd1
{ "value": "012340", "scheme": "krx_code" }
{
  "value": "012340",
  "scheme": "krx_code"
}
—2026-11-02012340012340KR7012340006뉴인텍KOSDAQ544원0원0.00%0원0원0원00원22,044,793주119.9억원
cmw1g38mt01tt10civfn697bffsc-stock-price012450:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38mm01ts10cixabh3nd81
{ "value": "012450", "scheme": "krx_code" }
{
  "value": "012450",
  "scheme": "krx_code"
}
—2026-11-02012450012450KR7012450003한화에어로스페이스KOSPI740,000원44,000원6.32%694,000원748,000원692,000원249,6361824.3억원51,563,401주38.1조원
cmw1g38n401tx10ci95goisyxfsc-stock-price012610:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38mz01tv10cizendqe561
{ "value": "012610", "scheme": "krx_code" }
{
  "value": "012610",
  "scheme": "krx_code"
}
—2026-11-02012610012610KR7012610002경인양행KOSPI3,090원105원3.52%2,960원3,095원2,960원49,1671.4억원41,616,365주1285.9억원
cmw1g38nh01u110cii3i8bb9lfsc-stock-price012620:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38nc01u010ci2x2pkeha1
{ "value": "012620", "scheme": "krx_code" }
{
  "value": "012620",
  "scheme": "krx_code"
}
—2026-11-02012620012620KR7012620001원일특강KOSDAQ7,670원10원0.13%7,530원7,780원7,520원4,7493642.4만원4,400,000주337.4억원
cmw1g38nq01u510ci428q9lgufsc-stock-price012630:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38nl01u310cic2157oii1
{ "value": "012630", "scheme": "krx_code" }
{
  "value": "012630",
  "scheme": "krx_code"
}
—2026-11-02012630012630KR7012630000HDCKOSPI21,500원650원3.12%20,400원21,800원20,400원19,8974.2억원59,741,721주1.2조원
cmw1g38o001u910ci34jbvebofsc-stock-price012690:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38nv01u710ciqeqgcg0j1
{ "value": "012690", "scheme": "krx_code" }
{
  "value": "012690",
  "scheme": "krx_code"
}
—2026-11-02012690012690KR7012690004모나리자KOSPI1,300원-9원-0.69%1,271원1,306원1,271원74,5379675.9만원36,571,255주475.4억원
cmw1g38oa01ud10cihmlcn234fsc-stock-price0126Z0:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38o501ub10cix3llj1651——2026-11-020126Z0—KR70126Z0002삼성에피스홀딩스KOSPI312,000원2,500원0.81%303,500원315,500원303,500원16,38751억원24,883,049주7.7조원
cmw1g38oj01uh10cina99hnh0fsc-stock-price012700:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38of01uf10cilpgkflt51
{ "value": "012700", "scheme": "krx_code" }
{
  "value": "012700",
  "scheme": "krx_code"
}
—2026-11-02012700012700KR7012700001리드코프KOSDAQ2,650원5원0.19%2,610원2,685원2,605원14,8403892.8만원25,994,852주688.8억원
cmw1g38ow01ul10civd8rvdfgfsc-stock-price012750:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38os01uk10cig7pl2uwf1
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-11-02012750012750KR7012750006에스원KOSPI96,000원-1,700원-1.74%98,200원98,300원95,600원181,913174.7억원37,999,178주3.6조원
cmw1g38p601up10cit5clu3jkfsc-stock-price012790:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38p101un10ciw4m0zbpd1
{ "value": "012790", "scheme": "krx_code" }
{
  "value": "012790",
  "scheme": "krx_code"
}
—2026-11-02012790012790KR7012790002신일제약KOSDAQ6,300원210원3.45%6,160원6,350원6,050원11,9137470만원11,986,415주755.1억원
cmw1g38pr01uw10ci43ywclx9fsc-stock-price012800:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38pm01uv10cis0flsjhv1
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-11-02012800012800KR7012800009대창KOSPI1,012원3원0.30%990원1,025원990원179,0131.8억원91,140,499주922.3억원
cmw1g38q001v010ci6p4pouaffsc-stock-price012860:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38pw01uy10ci1qchz8481
{ "value": "012860", "scheme": "krx_code" }
{
  "value": "012860",
  "scheme": "krx_code"
}
—2026-11-02012860012860KR7012860003모베이스전자KOSDAQ2,120원149원7.56%1,960원2,150원1,936원443,3869.2억원73,233,457주1552.5억원
cmw1g38qb01v310ciwlzmqri2fsc-stock-price0129K0:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38q601v210cihj0x67731——2026-11-020129K0—KR70129K0006신한제18호스팩KOSDAQ1,967원-1원-0.05%1,967원1,967원1,953원1,656325.2만원5,620,000주110.5억원
cmw1g38qm01v710cibf7zazthfsc-stock-price013000:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38qf01v510cimjf0cy541
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-11-02013000013000KR7013000005세우글로벌KOSPI1,202원-3원-0.25%1,192원1,202원1,176원43,2795165.7만원28,705,031주345억원
cmw1g38qy01vb10ciq4f6mepefsc-stock-price013030:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38qs01v910ciwg8xr0xf1
{ "value": "013030", "scheme": "krx_code" }
{
  "value": "013030",
  "scheme": "krx_code"
}
—2026-11-02013030013030KR7013030002하이록코리아KOSDAQ31,500원700원2.27%30,800원32,100원30,600원59,55318.8억원11,768,144주3706.9억원
cmw1g38ry01vn10cih3qc4ddlfsc-stock-price013120:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38rt01vk10ci9l4lhm341
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-11-02013120013120KR7013120001동원개발KOSDAQ1,997원11원0.55%1,988원2,020원1,942원162,1653.2억원90,808,100주1813.4억원
cmw1g38s901vq10cisy441r20fsc-stock-price0131D0:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38s501vo10cir9lwd3wp1——2026-11-020131D0—KR70131D0001키움히어로제2호스팩KOSDAQ1,983원27원1.38%1,956원1,983원1,956원33,7586669.3만원6,310,000주125.1억원
cmw1g38sj01vt10cib2x2hutefsc-stock-price0132G0:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38se01vs10cia6ovwu7i1——2026-11-020132G0—KR70132G0007교보20호스팩KOSDAQ1,978원4원0.20%1,979원1,979원1,973원2,104416.1만원5,970,000주118억원
cmw1g38sx01vy10cidb9sc202fsc-stock-price013310:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38sq01vw10cichp6z7oj1
{ "value": "013310", "scheme": "krx_code" }
{
  "value": "013310",
  "scheme": "krx_code"
}
—2026-11-02013310013310KR7013310008아진산업KOSDAQ2,065원-10원-0.48%2,045원2,100원2,025원96,3302억원38,806,582주801.3억원
cmw1g39tz029610cighejf8ilfsc-stock-price020120:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39tq029410cizfcoidfz1
{ "value": "020120", "scheme": "krx_code" }
{
  "value": "020120",
  "scheme": "krx_code"
}
—2026-11-02020120020120KR7020120002키다리스튜디오KOSPI3,445원45원1.32%3,350원3,455원3,315원316,32110.7억원37,071,266주1277.1억원
cmw1g39uc029a10ciol1u4oa2fsc-stock-price020150:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39u8029810cie1bi9ohi1
{ "value": "020150", "scheme": "krx_code" }
{
  "value": "020150",
  "scheme": "krx_code"
}
—2026-11-02020150020150KR7020150009롯데에너지머티리얼즈KOSPI42,350원900원2.17%40,250원42,900원40,000원313,516130.1억원52,365,463주2.2조원
cmw1g39um029e10cimuc30muyfsc-stock-price020180:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39uh029c10cior9rxxxg1
{ "value": "020180", "scheme": "krx_code" }
{
  "value": "020180",
  "scheme": "krx_code"
}
—2026-11-02020180020180KR7020180006대신정보통신KOSDAQ3,635원-35원-0.95%3,725원3,735원3,635원8,0062939.3만원7,685,783주279.3억원
cmw1g39uu029i10cic28fmzf8fsc-stock-price0203K0:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39ur029g10cigtqar65j1——2026-11-020203K0—KR70203K0005송우인포텍KONEX10,850원0원0.00%0원0원0원00원3,000,000주325.5억원
cmw1g39vs029v10ci0qkb5k4yfsc-stock-price0205H0:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39vn029s10cixwp7xa6q1——2026-11-020205H0—KR70205H0008에스케이증권제14호기업인수목적KOSDAQ1,868원-7원-0.37%1,871원1,874원1,865원319,0475.9억원6,670,000주124.5억원
cmw1g39w4029z10cicufr8cqnfsc-stock-price020710:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39vz029x10cip038xvuu1
{ "value": "020710", "scheme": "krx_code" }
{
  "value": "020710",
  "scheme": "krx_code"
}
—2026-11-02020710020710KR7020710000시공테크KOSDAQ3,395원105원3.19%3,235원3,395원3,235원25,8578614.9만원20,047,970주680.6억원
cmw1g39wg02a310ciclv9ryemfsc-stock-price020760:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39wc02a210ci7ykpgxmn1
{ "value": "020760", "scheme": "krx_code" }
{
  "value": "020760",
  "scheme": "krx_code"
}
—2026-11-02020760020760KR7020760005일진디스플KOSPI902원0원0.00%0원0원0원00원61,533,781주555억원
cmw1g39wq02a710cim1f7gxynfsc-stock-price0209J0:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39wm02a610ci0daxbgxo1——2026-11-020209J0—KR70209J0002KB제34호스팩KOSDAQ1,894원0원0.00%1,888원1,898원1,888원29,1965526.2만원7,210,000주136.5억원
157,937건 중 148,101–148,150← 이전2963 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬