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
cmw1g3acl02fd10ci1eu1ti9ufsc-stock-price024880:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3acg02fb10ciem6m6nhp1
{ "value": "024880", "scheme": "krx_code" }
{
  "value": "024880",
  "scheme": "krx_code"
}
—2026-11-02024880024880KR7024880007케이피에프KOSDAQ3,555원25원0.71%3,450원3,560원3,450원42,4891.4억원19,941,624주708.9억원
cmw1g3ac902f910cipmj5400afsc-stock-price024850:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3ac402f810cimcqthlwg1
{ "value": "024850", "scheme": "krx_code" }
{
  "value": "024850",
  "scheme": "krx_code"
}
—2026-11-02024850024850KR7024850000HLB이노베이션KOSDAQ14,760원700원4.98%14,060원14,900원13,370원81,43111.5억원34,562,271주5101.3억원
cmw1g3abw02f510ciz2od6wj0fsc-stock-price024840:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3abr02f310ciuo36bfa71
{ "value": "024840", "scheme": "krx_code" }
{
  "value": "024840",
  "scheme": "krx_code"
}
—2026-11-02024840024840KR7024840001KBI메탈KOSDAQ4,140원130원3.24%3,870원4,170원3,870원517,21621억원43,578,187주1804.1억원
cmw1g3abn02f110ciuet7t02kfsc-stock-price024830:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3abh02ez10ciym5v11ra1
{ "value": "024830", "scheme": "krx_code" }
{
  "value": "024830",
  "scheme": "krx_code"
}
—2026-11-02024830024830KR7024830002세원물산KOSDAQ8,040원70원0.88%7,970원8,100원7,680원2,4521952.5만원8,350,000주671.3억원
cmw1g3abd02ex10ci8eebsx5dfsc-stock-price024800:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3ab802ev10ciiv8yd42c1
{ "value": "024800", "scheme": "krx_code" }
{
  "value": "024800",
  "scheme": "krx_code"
}
—2026-11-02024800024800KR7024800005유성티엔에스KOSDAQ4,210원275원6.99%3,985원4,290원3,870원51,3952.1억원35,225,370주1482.9억원
cmw1g3ab302et10ciiv8c41wwfsc-stock-price024740:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3aay02er10ci89tywax51
{ "value": "024740", "scheme": "krx_code" }
{
  "value": "024740",
  "scheme": "krx_code"
}
—2026-11-02024740024740KR7024740003한일단조KOSDAQ2,110원65원3.18%2,010원2,115원1,971원287,4055.9억원32,897,049주694.1억원
cmw1g3aas02ep10cigwmccrcvfsc-stock-price024720:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3aao02en10cih6k92pbl1
{ "value": "024720", "scheme": "krx_code" }
{
  "value": "024720",
  "scheme": "krx_code"
}
—2026-11-02024720024720KR7024720005콜마홀딩스KOSPI8,570원70원0.82%8,460원8,660원8,400원13,6201.1억원34,296,259주2939.1억원
cmw1g3aaj02el10ci3dy7yb3ffsc-stock-price024120:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3aae02ek10cid7sazyoz1
{ "value": "024120", "scheme": "krx_code" }
{
  "value": "024120",
  "scheme": "krx_code"
}
—2026-11-02024120024120KR7024120008KB오토시스KOSDAQ3,040원15원0.50%3,010원3,080원3,000원18,4555556.9만원11,500,000주349.6억원
cmw1g3aa602eh10cim710gtqofsc-stock-price024110:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3aa102ef10ciz4gfwiec1
{ "value": "024110", "scheme": "krx_code" }
{
  "value": "024110",
  "scheme": "krx_code"
}
—2026-11-02024110024110KR7024110009기업은행KOSPI19,050원-330원-1.70%19,220원19,300원18,930원675,252128.8억원797,425,869주15.1조원
cmw1g3a9w02ed10ciz1wjh1c8fsc-stock-price024090:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3a9r02eb10cikz8fxx191
{ "value": "024090", "scheme": "krx_code" }
{
  "value": "024090",
  "scheme": "krx_code"
}
—2026-11-02024090024090KR7024090003디씨엠KOSPI11,800원10원0.08%11,550원12,000원11,550원3,1633731.4만원11,400,000주1345.2억원
cmw1g3a9m02e910ci51bnnppifsc-stock-price024070:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3a9i02e810ci2c0dre7q1
{ "value": "024070", "scheme": "krx_code" }
{
  "value": "024070",
  "scheme": "krx_code"
}
—2026-11-02024070024070KR7024070005WISCOMKOSPI1,699원3원0.18%1,695원1,700원1,611원15,4622578.6만원15,326,438주260.3억원
cmw1g3a9a02e510ci0s40lestfsc-stock-price024060:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3a9502e410ci4ygol0ok1
{ "value": "024060", "scheme": "krx_code" }
{
  "value": "024060",
  "scheme": "krx_code"
}
—2026-11-02024060024060KR7024060006흥구석유KOSDAQ11,660원80원0.69%11,400원11,780원11,280원683,62778.9억원15,000,000주1749억원
cmw1g3a8y02e110cipp5c4eu2fsc-stock-price023960:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3a8t02dz10ci5zfsrz7a1
{ "value": "023960", "scheme": "krx_code" }
{
  "value": "023960",
  "scheme": "krx_code"
}
—2026-11-02023960023960KR7023960008에쓰씨엔지니어링KOSPI996원21원2.15%959원999원959원4,098405.7만원38,035,973주378.8억원
cmw1g3a8o02dx10cizzrlinpkfsc-stock-price023910:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3a8j02dv10ciemks65um1
{ "value": "023910", "scheme": "krx_code" }
{
  "value": "023910",
  "scheme": "krx_code"
}
—2026-11-02023910023910KR7023910003대한약품KOSDAQ24,950원200원0.81%24,500원25,050원24,500원7,7151.9억원6,000,000주1497억원
cmw1g3a8b02dt10ci7m3kxz5wfsc-stock-price023900:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3a8602dr10ci1zqfulzh1
{ "value": "023900", "scheme": "krx_code" }
{
  "value": "023900",
  "scheme": "krx_code"
}
—2026-11-02023900023900KR7023900004풍국주정KOSDAQ6,660원-60원-0.89%6,720원6,850원6,660원5,5893739만원12,600,000주839.1억원
cmw1g3a8002dp10ciz06jui39fsc-stock-price023810:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3a7w02dn10cird9f80kq1
{ "value": "023810", "scheme": "krx_code" }
{
  "value": "023810",
  "scheme": "krx_code"
}
—2026-11-02023810023810KR7023810005인팩KOSPI5,060원60원1.20%5,030원5,090원4,970원4,0262022.3만원10,000,000주506억원
cmw1g3a7r02dl10ciclcipn2jfsc-stock-price023800:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3a7m02dj10ciox0eqscu1
{ "value": "023800", "scheme": "krx_code" }
{
  "value": "023800",
  "scheme": "krx_code"
}
—2026-11-02023800023800KR7023800006인지컨트롤스KOSPI4,785원200원4.36%4,585원4,890원4,545원34,7591.6억원15,809,197주756.4억원
cmw1g3a7i02dh10ciswp4s36afsc-stock-price023790:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3a7c02df10ciipa0g0141
{ "value": "023790", "scheme": "krx_code" }
{
  "value": "023790",
  "scheme": "krx_code"
}
—2026-11-02023790023790KR7023790009동일스틸럭스KOSDAQ1,394원66원4.97%1,363원1,487원1,323원205,0392.8억원13,069,808주182.1억원
cmw1g3a7502dd10cidt9ucledfsc-stock-price023770:202611022026-11-02dayperiod2026-11-04 10:35:382026-11-04 10:35:38cmw1g3a7002da10cicqn4zzjk1
{ "value": "023770", "scheme": "krx_code" }
{
  "value": "023770",
  "scheme": "krx_code"
}
—2026-11-02023770023770KR7023770001플레이위드KOSDAQ2,130원20원0.95%2,075원2,130원2,035원19,8794122.3만원8,946,495주190.5억원
cmw1g39zo02ba10ciwfgm3apxfsc-stock-price0218L0:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39zj02b910cih1mpiw7e1——2026-11-020218L0—KR70218L0007네오뷰KOSDAQ10,650원120원1.14%10,200원10,780원10,200원11,7651.2억원5,276,175주561.9억원
cmw1g39vi029r10cib4xkr2f4fsc-stock-price020560:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39vd029o10cipb4cwhfr1
{ "value": "020560", "scheme": "krx_code" }
{
  "value": "020560",
  "scheme": "krx_code"
}
—2026-11-02020560020560KR7020560009아시아나항공KOSPI7,740원660원9.32%7,100원7,740원7,090원168,65812.5억원205,990,711주1.5조원
cmw1g3a2p02c410ciujphrvtjfsc-stock-price023150:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g3a2f02c210cizh69q4ws1
{ "value": "023150", "scheme": "krx_code" }
{
  "value": "023150",
  "scheme": "krx_code"
}
—2026-11-02023150023150KR7023150006MH에탄올KOSPI2,270원-50원-2.16%2,235원2,390원2,110원20,1914650.2만원6,201,433주140.7억원
cmw1g3a2702c010cid0ks7konfsc-stock-price0230E0:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g3a2302by10cimgn3qm6x1——2026-11-020230E0—KR70230E0000이스트엔드KONEX10,620원0원0.00%0원0원0원00원2,150,800주228.4억원
cmw1g3a1w02bx10ci5qx8ndf4fsc-stock-price023000:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g3a1m02bv10ci6oxy7pyr1
{ "value": "023000", "scheme": "krx_code" }
{
  "value": "023000",
  "scheme": "krx_code"
}
—2026-11-02023000023000KR7023000003삼원강재KOSPI2,065원-5원-0.24%2,070원2,075원2,015원16,9853490.3만원39,739,956주820.6억원
cmw1g3a1302bs10ci9ur38arifsc-stock-price022220:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g3a0u02bq10ci27k0v9kn1
{ "value": "022220", "scheme": "krx_code" }
{
  "value": "022220",
  "scheme": "krx_code"
}
—2026-11-02022220022220KR7022220008티케이지애강KOSDAQ773원0원0.00%0원0원0원00원51,794,579주400.3억원
cmw1g3a0m02bn10ci8ncu55vffsc-stock-price022100:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g3a0g02bl10ci12wshc2u1
{ "value": "022100", "scheme": "krx_code" }
{
  "value": "022100",
  "scheme": "krx_code"
}
—2026-11-02022100022100KR7022100002포스코DXKOSPI19,460원780원4.18%18,290원19,470원18,250원207,55739.6억원152,034,729주2.9조원
cmw1g3a0b02bj10cib3qjfr9bfsc-stock-price0220WL:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g3a0602bh10ci6l99yp371——2026-11-020220WL—KR70220WK021한화머시너리앤서비스홀딩스3우BKOSPI2,220원40원1.83%2,125원2,230원2,115원177,0693.8억원23,639,140주524.7억원
cmw1g39zz02bf10cip5nvz6fpfsc-stock-price0220W0:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39zt02bd10ci4ubbs3sr1——2026-11-020220W0—KR70220W0000한화머시너리앤서비스홀딩스KOSPI7,690원710원10.17%6,800원7,850원6,800원553,25641.5억원84,515,535주6499.2억원
cmw1g39zf02b710ci0bnuxbndfsc-stock-price021880:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39za02b510cihfscl55r1
{ "value": "021880", "scheme": "krx_code" }
{
  "value": "021880",
  "scheme": "krx_code"
}
—2026-11-02021880021880KR7021880000메이슨캐피탈KOSDAQ1,027원2원0.20%1,019원1,029원1,008원21,7352220.5만원21,218,440주217.9억원
cmw1g39z502b310ciklcejtyffsc-stock-price021820:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39z002b110ciwrmnmxzc1
{ "value": "021820", "scheme": "krx_code" }
{
  "value": "021820",
  "scheme": "krx_code"
}
—2026-11-02021820021820KR7021820006세원정공KOSPI10,470원-60원-0.57%10,460원10,630원10,370원5,2065434.9만원10,000,000주1047억원
cmw1g39yv02az10cixz8opvwkfsc-stock-price021650:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39yr02ay10ci7por1l2i1
{ "value": "021650", "scheme": "krx_code" }
{
  "value": "021650",
  "scheme": "krx_code"
}
—2026-11-02021650021650KR7021650007한국큐빅KOSDAQ1,675원9원0.54%1,666원1,700원1,666원3,023508.8만원16,350,563주273.8억원
cmw1g39yk02av10ciadkovxulfsc-stock-price021320:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39yh02au10ciua8802ig1
{ "value": "021320", "scheme": "krx_code" }
{
  "value": "021320",
  "scheme": "krx_code"
}
—2026-11-02021320021320KR7021320007KCC건설KOSDAQ5,300원180원3.52%5,120원5,430원5,120원13,6657266만원21,400,000주1134.2억원
cmw1g39yb02ar10ciw1o9zlypfsc-stock-price021240:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39y702aq10cix19idhlz1
{ "value": "021240", "scheme": "krx_code" }
{
  "value": "021240",
  "scheme": "krx_code"
}
—2026-11-02021240021240KR7021240007코웨이KOSPI105,100원1,100원1.06%104,100원105,900원102,700원121,102127억원70,767,426주7.4조원
cmw1g39y102ao10cig1ojaa6dfsc-stock-price021080:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39xv02am10ci5kyget2t1
{ "value": "021080", "scheme": "krx_code" }
{
  "value": "021080",
  "scheme": "krx_code"
}
—2026-11-02021080021080KR7021080007에이티넘인베스트KOSDAQ1,768원49원2.85%1,719원1,775원1,705원137,1872.3억원48,000,000주848.6억원
cmw1g39xm02aj10cippwj4c4yfsc-stock-price021050:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39xi02ah10cib0334pey1
{ "value": "021050", "scheme": "krx_code" }
{
  "value": "021050",
  "scheme": "krx_code"
}
—2026-11-02021050021050KR7021050000서원KOSPI988원35원3.67%935원991원935원170,3741.6억원47,474,590주469억원
cmw1g39xd02af10ci7pb5d247fsc-stock-price021045:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39x902ae10ciiff6gkfg1
{ "value": "021045", "scheme": "krx_code" }
{
  "value": "021045",
  "scheme": "krx_code"
}
—2026-11-02021045021045KR7021041009대호특수강우KOSDAQ1,594원114원7.70%1,500원1,599원1,495원7,0971078.9만원848,492주13.5억원
cmw1g39x102ab10ci1fxbobpcfsc-stock-price021040:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39ww02aa10cipdtfha9e1
{ "value": "021040", "scheme": "krx_code" }
{
  "value": "021040",
  "scheme": "krx_code"
}
—2026-11-02021040021040KR7021040001대호특수강KOSDAQ952원-39원-3.94%971원991원952원52,0305079.9만원21,704,774주206.6억원
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
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
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
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
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
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
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
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
cmw1g39tj029210ciggsec5ftfsc-stock-price0200G0:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39te029010ci5rpgf5vk1——2026-11-020200G0—KR70200G0004한국제17호스팩KOSDAQ1,900원5원0.26%1,887원1,904원1,879원75,5501.4억원8,700,000주165.3억원
cmw1g39t4028x10cis9ddhqyrfsc-stock-price020000:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39sz028w10cic4vtxi8d1
{ "value": "020000", "scheme": "krx_code" }
{
  "value": "020000",
  "scheme": "krx_code"
}
—2026-11-02020000020000KR7020000006한섬KOSPI19,380원750원4.03%18,800원19,990원18,490원138,11226.8억원21,476,994주4162.2억원
cmw1g39ss028t10citj05unnyfsc-stock-price019990:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39sn028s10ciec0v9j9u1
{ "value": "019990", "scheme": "krx_code" }
{
  "value": "019990",
  "scheme": "krx_code"
}
—2026-11-02019990019990KR7019990001에너토크KOSDAQ4,325원120원2.85%4,100원4,760원4,100원116,4375.1억원9,756,088주421.9억원
cmw1g39sf028p10cih9a18m04fsc-stock-price0197V0:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39sa028n10ci15a1n8ov1——2026-11-020197V0—KR70197V0000엔에이치스팩34호KOSDAQ1,904원4원0.21%1,890원1,905원1,886원29,1985544.2만원9,050,000주172.3억원
cmw1g39s5028l10cinjm9oe7mfsc-stock-price019770:202611022026-11-02dayperiod2026-11-04 10:35:372026-11-04 10:35:37cmw1g39s0028k10cikctyihpw1
{ "value": "019770", "scheme": "krx_code" }
{
  "value": "019770",
  "scheme": "krx_code"
}
—2026-11-02019770019770KR7019770007서연탑메탈KOSDAQ3,265원15원0.46%3,195원3,265원3,155원15,9945109.4만원11,650,000주380.3억원
152,185건 중 5,351–5,400← 이전108 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬