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
cmw1g3sf3099i10ci2oxfjocefsc-stock-price487720:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sf0099h10civ2tjfbjp1
{ "value": "487720", "scheme": "krx_code" }
{
  "value": "487720",
  "scheme": "krx_code"
}
—2026-11-02487720487720KR7487720005키움제10호스팩KOSDAQ2,195원0원0.00%0원0원0원00원4,230,000주92.8억원
cmw1g3sih09at10cid1owv0xafsc-stock-price491000:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sib09aq10ciasryooq01
{ "value": "491000", "scheme": "krx_code" }
{
  "value": "491000",
  "scheme": "krx_code"
}
—2026-11-02491000491000KR7491000006리브스메드KOSDAQ43,300원3,900원9.90%38,250원43,850원38,100원327,279136.7억원25,255,271주1조원
cmw1g3sir09ax10ci76mz2k0kfsc-stock-price492220:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sin09av10ci6pzbwyt51
{ "value": "492220", "scheme": "krx_code" }
{
  "value": "492220",
  "scheme": "krx_code"
}
—2026-11-02492220492220KR7492220009KB제31호스팩KOSDAQ2,030원0원0.00%2,035원2,035원2,025원45492.2만원6,210,000주126억원
cmw1g3sj209b110ci3rkq5nr7fsc-stock-price493280:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3six09az10cinix4423a1
{ "value": "493280", "scheme": "krx_code" }
{
  "value": "493280",
  "scheme": "krx_code"
}
—2026-11-02493280493280KR7493280002아이엠바이오로직스KOSDAQ13,070원-90원-0.68%12,880원13,570원12,880원43,8025.7억원14,845,961주1940.3억원
cmw1g3sjb09b510ciufl259obfsc-stock-price493330:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sj709b310ci9p383kje1
{ "value": "493330", "scheme": "krx_code" }
{
  "value": "493330",
  "scheme": "krx_code"
}
—2026-11-02493330493330KR7493330005지에프아이KOSDAQ9,370원20원0.21%9,290원9,540원9,100원12,3651.1억원8,039,513주753.3억원
cmw1g3sjo09b910ci9cj81m8ffsc-stock-price493790:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sjk09b710citgiq7slt1
{ "value": "493790", "scheme": "krx_code" }
{
  "value": "493790",
  "scheme": "krx_code"
}
—2026-11-02493790493790KR7493790000유안타제17호스팩KOSDAQ2,020원5원0.25%2,020원2,025원2,015원6,9561402만원5,310,000주107.2억원
cmw1g3skm09bl10citmlztc2nfsc-stock-price496070:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3skg09bi10ciy44byy9a1
{ "value": "496070", "scheme": "krx_code" }
{
  "value": "496070",
  "scheme": "krx_code"
}
—2026-11-02496070496070KR7496070004신한제16호스팩KOSDAQ2,010원0원0.00%2,010원2,010원1,997원3,272657.5만원5,620,000주112.9억원
cmw1g3sou09d410ci9ov2u655fsc-stock-price900120:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3soq09d310ciq0yln1rw1
{ "value": "900120", "scheme": "krx_code" }
{
  "value": "900120",
  "scheme": "krx_code"
}
—2026-11-02900120900120KYG2114A1094씨엑스아이KOSDAQ2,905원-135원-4.44%2,975원3,035원2,865원2,845831.5만원11,333,932주329.2억원
cmw1g3994021f10ciarxwe8wrfsc-stock-price0158S0:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g398y021d10ciy8xg03es1——2026-11-020158S0—KR70158S0002엘리스KOSDAQ61,100원-400원-0.65%59,000원64,100원58,700원540,589331.8억원11,128,864주6799.7억원
cmw1g3app02k110ci69zxx5nofsc-stock-price02826K:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3apl02k010ciscdj1n3j1——2026-11-0202826K—KR702826K016삼성물산우BKOSPI200,000원0원0.00%192,000원203,000원191,900원8401.6억원1,467,590주2935.1억원
cmw1g3epk041y10ci0nx0jaokfsc-stock-price067830:202611022026-11-02dayperiod2026-11-04 10:35:432026-11-04 10:35:43cmw1g3epg041w10ci5xc3y4v51
{ "value": "067830", "scheme": "krx_code" }
{
  "value": "067830",
  "scheme": "krx_code"
}
—2026-11-02067830067830KR7067830000세이브존I&CKOSPI2,135원45원2.15%2,090원2,160원2,070원22,4134715.8만원41,040,895주876.2억원
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
cmw1g34l600g710ciicsjncjrfsc-stock-price001520:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34l100g510cipb7xx3gu1
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-11-02001520001520KR7001520006동양KOSPI967원7원0.73%960원982원954원182,5961.7억원107,122,032주1035.8억원
cmw1g34ls00ge10ci3v3cbvkifsc-stock-price001527:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34ln00gd10cirhgenmr81
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-11-02001527001527KR7001522002동양2우BKOSPI3,690원850원29.93%2,840원3,690원2,545원21,2707438.3만원205,705주7.5억원
cmw1g34m900gj10cifo5p4t6sfsc-stock-price001530:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34m100gh10ciqvtg7h991
{ "value": "001530", "scheme": "krx_code" }
{
  "value": "001530",
  "scheme": "krx_code"
}
—2026-11-02001530001530KR7001530005DI동일KOSPI24,200원600원2.54%23,400원24,350원23,050원11,1422.6억원20,715,621주5013.1억원
cmw1g34mk00gn10cip30dn5zafsc-stock-price001540:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34mf00gl10ciif1k3sj31
{ "value": "001540", "scheme": "krx_code" }
{
  "value": "001540",
  "scheme": "krx_code"
}
—2026-11-02001540001540KR7001540004안국약품KOSDAQ9,450원0원0.00%9,470원9,570원9,300원20,6071.9억원13,042,420주1232.5억원
cmw1g34mw00gr10cix0alhf6tfsc-stock-price001550:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34mr00gq10ciuyi77brt1
{ "value": "001550", "scheme": "krx_code" }
{
  "value": "001550",
  "scheme": "krx_code"
}
—2026-11-02001550001550KR7001550003조비KOSPI9,390원170원1.84%9,460원9,490원9,270원10,1569498.1만원5,192,239주487.5억원
cmw1g34nb00gw10cis48kavf9fsc-stock-price001560:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34n400gu10cih6ro3nkj1
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-11-02001560001560KR7001560002제일연마KOSPI8,600원-100원-1.15%8,650원8,700원8,560원1,5501338.2만원7,600,000주653.6억원
cmw1g34nk00h010ciqeksu4xjfsc-stock-price001570:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34ng00gy10cii19rf8wr1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-11-02001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cmw1g34s800ie10ciu4rgy0nffsc-stock-price001755:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34s400ic10ci34pvw7gl1
{ "value": "001755", "scheme": "krx_code" }
{
  "value": "001755",
  "scheme": "krx_code"
}
—2026-11-02001755001755KR7001751007한양증권우KOSPI18,790원110원0.59%18,680원18,810원18,680원90169.1만원472,870주88.8억원
cmw1g34us00j810ci3fn3jc2lfsc-stock-price001810:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34un00j710cicwzvs4qw1
{ "value": "001810", "scheme": "krx_code" }
{
  "value": "001810",
  "scheme": "krx_code"
}
—2026-11-02001810001810KR7001810001무림SPKOSDAQ975원-5원-0.51%980원983원971원18,0351761.7만원22,137,500주215.8억원
cmw1g34v900jd10cincth4gwufsc-stock-price001820:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34v300jc10ciy4vfefqq1
{ "value": "001820", "scheme": "krx_code" }
{
  "value": "001820",
  "scheme": "krx_code"
}
—2026-11-02001820001820KR7001820000삼화콘덴서KOSPI104,100원-200원-0.19%101,000원105,700원100,600원241,666251.9억원10,395,000주1조원
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
157,937건 중 148,701–148,750← 이전2975 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬