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
cmw1g37xc01kw10cid8mxxl3qfsc-stock-price009620:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37x801ku10ciinxagcjl1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-11-02009620009620KR7009620006삼보산업KOSDAQ4,990원-140원-2.73%5,010원5,280원4,950원14,3527246.8만원3,494,609주174.3억원
cmw1g37x101ks10cimjflkxrlfsc-stock-price009580:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37wx01kq10ci1hjshghw1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-11-02009580009580KR7009580002무림P&PKOSPI1,564원21원1.36%1,501원1,569원1,501원34,7015373.3만원62,368,324주975.4억원
cmw1g37wt01ko10cir4i15ez9fsc-stock-price009540:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37wo01kn10civ5tth0zw1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-11-02009540009540KR7009540006HD한국조선해양KOSPI249,000원17,500원7.56%229,500원254,000원228,000원282,874705.3억원70,773,116주17.6조원
cmw1g37w701kh10ci89btntijfsc-stock-price009470:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37w101kf10ciz63yul7w1
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-11-02009470009470KR7009470006삼화전기KOSPI31,800원1,400원4.61%30,100원32,450원29,700원154,94049.1억원6,613,820주2103.1억원
cmw1g37vw01kd10cispy6417gfsc-stock-price009460:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37vr01kb10ci58ahxozu1
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-11-02009460009460KR7009460007한창제지KOSPI2,450원-25원-1.01%2,475원2,475원2,375원5,8981445.3만원12,339,686주302.3억원
cmw1g37vm01k910civd9gzegofsc-stock-price009450:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37vh01k710cid8o185qy1
{ "value": "009450", "scheme": "krx_code" }
{
  "value": "009450",
  "scheme": "krx_code"
}
—2026-11-02009450009450KR7009450008경동나비엔KOSPI59,400원1,600원2.77%57,300원59,400원57,200원18,69411억원14,568,592주8653.7억원
cmw1g37vb01k510ciwjx9qughfsc-stock-price009440:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37v701k310ci5cury55z1
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-11-02009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmw1g37v301k110ci5psamp7efsc-stock-price009420:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37uy01jz10civtyjuwi71
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-11-02009420009420KR7009420001한올바이오파마KOSPI37,550원50원0.13%36,800원38,300원36,800원107,69540.4억원52,240,638주1.9조원
cmw1g37uq01jx10cip2wox3imfsc-stock-price009415:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37ul01jv10cio2z03w3l1
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-11-02009415009415KR7009411000태영건설우KOSPI5,740원120원2.14%5,620원5,790원5,620원529300.8만원649,974주37.3억원
cmw1g37ug01jt10ciilcqwm1zfsc-stock-price009410:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37ub01jr10ciy5vo2g0f1
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-11-02009410009410KR7009410002태영건설KOSPI1,506원13원0.87%1,492원1,515원1,460원134,1032억원329,604,650주4963.8억원
cmw1g37u601jp10cizagwkoplfsc-stock-price0093G0:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37u101jo10ci973zrx381——2026-11-020093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,992원14원0.71%1,995원1,995원1,992원5,0731010.8만원6,400,000주127.4억원
cmw1g37tu01jm10ci4z4z1366fsc-stock-price009320:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37tp01jk10ci6v26mvdn1
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-11-02009320009320KR7009320003아진전자부품KOSPI913원-11원-1.19%921원937원875원57,4065239.7만원49,299,770주450.1억원
cmw1g37tj01ji10ci7hutfi4ffsc-stock-price009310:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37tg01jg10ci503t12a01
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-11-02009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmw1g37tb01je10ci4pp0ja8dfsc-stock-price009300:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37t501jd10civ3ipqayy1
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-11-02009300009300KR7009300005삼아제약KOSDAQ13,530원-100원-0.73%13,600원13,790원13,390원3,1024197.9만원6,370,000주861.8억원
cmw1g37ok01ho10ci3jwggdhcfsc-stock-price0088M0:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37of01hm10cis99g2x581——2026-11-020088M0—KR70088M0003메쥬KOSDAQ15,220원-440원-2.81%15,290원15,680원14,250원275,57141.5억원9,881,750주1504억원
cmw1g37o901hk10ci5elrf0o4fsc-stock-price0088D0:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37o301hi10cihriyjked1——2026-11-020088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,055원0원0.00%2,055원2,065원2,040원10,7662199.2만원5,795,000주119억원
cmw1g37nw01hf10ciqu9z5az8fsc-stock-price008870:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37nr01hd10cif7phy9tz1
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-11-02008870008870KR7008870008금비KOSPI37,600원-350원-0.92%36,800원38,300원36,800원3811425.8만원1,000,000주376억원
cmw1g37nl01hb10ci2ugqvi8tfsc-stock-price008830:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37ni01h910cixehlnwax1
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-11-02008830008830KR7008830002대동기어KOSDAQ5,440원100원1.87%5,210원5,520원5,200원88,5174.7억원19,181,916주1043.4억원
cmw1g37n901h710ci1mlwmtfufsc-stock-price008775:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37n401h510cih2vlu8ug1
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-11-02008775008775KR7008771008호텔신라우KOSPI26,800원-150원-0.56%26,700원27,050원26,650원6321695.2만원751,879주201.5억원
cmw1g37mz01h310cikcq57muwfsc-stock-price008770:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37mu01h110cisczq37tq1
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-11-02008770008770KR7008770000호텔신라KOSPI35,800원1,200원3.47%34,250원36,000원33,850원110,00839.1억원39,248,121주1.4조원
cmw1g37ri01it10civmttc8yrfsc-stock-price0091W0:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37re01is10ciymil6lxn1——2026-11-020091W0—KR70091W0006신영스팩11호KOSDAQ2,055원10원0.49%2,045원2,055원2,045원7,0301442.3만원6,068,000주124.6억원
cmw1g37r501ip10cicafxm5oqfsc-stock-price009190:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37r101in10cicqzkb7c81
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-11-02009190009190KR7009190000대양금속KOSPI830원0원0.00%0원0원0원00원44,939,175주372.9억원
cmw1g37qw01il10cigwa1kzkdfsc-stock-price009180:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37qr01ij10ci2nkhmmt41
{ "value": "009180", "scheme": "krx_code" }
{
  "value": "009180",
  "scheme": "krx_code"
}
—2026-11-02009180009180KR7009180001한솔로지스틱스KOSPI2,725원25원0.93%2,725원2,725원2,690원6,6201793.7만원28,155,825주767.2억원
cmw1g37qm01ih10ci1zhkh6iqfsc-stock-price009160:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37qg01if10ci4opu81ll1
{ "value": "009160", "scheme": "krx_code" }
{
  "value": "009160",
  "scheme": "krx_code"
}
—2026-11-02009160009160KR7009160003SIMPACKOSPI5,010원395원8.56%4,600원5,050원4,600원190,6009.3억원65,370,968주3275억원
cmw1g37qb01id10cis1wuhq5dfsc-stock-price009155:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37q701ib10cihe5bmwi31
{ "value": "009155", "scheme": "krx_code" }
{
  "value": "009155",
  "scheme": "krx_code"
}
—2026-11-02009155009155KR7009151002삼성전기우KOSPI415,000원0원0.00%403,000원418,000원398,000원18,52176억원2,906,984주1.2조원
cmw1g37q101i910cirmrrc4mpfsc-stock-price009150:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37px01i710cicgp63v0n1
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-11-02009150009150KR7009150004삼성전기KOSPI1,193,000원-3,000원-0.25%1,166,000원1,214,000원1,160,000원597,1197130.7억원74,693,696주89.1조원
cmw1g37ps01i510ciuu53s1ctfsc-stock-price009140:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37pm01i310cibc85jiu41
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-11-02009140009140KR7009140005케이아이이KOSPI10,210원110원1.09%9,920원10,460원9,920원4,3324406.5만원1,314,132주134.1억원
cmw1g37pi01i110cilcmim2zyfsc-stock-price009070:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37pd01hz10cik6txwjrl1
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-11-02009070009070KR7009070004KCTCKOSPI3,725원45원1.22%3,635원3,755원3,635원78,4022.9억원30,000,000주1117.5억원
cmw1g37p801hx10ci6ebs0ej6fsc-stock-price008970:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37p301hv10ci66w0piby1
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-11-02008970008970KR7008970006KBI동양철관KOSPI1,167원67원6.09%1,100원1,173원1,097원2,502,37028.8억원103,766,907주1210.9억원
cmw1g37ox01ht10cipqyl6iigfsc-stock-price008930:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37or01hq10cimq20gbir1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-11-02008930008930KR7008930000한미사이언스KOSPI43,500원400원0.93%42,050원44,850원42,050원166,53372.7억원68,391,550주2.9조원
cmw1g37m101gq10cie3sjy4dofsc-stock-price008600:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37ly01gp10cinf56ena11
{ "value": "008600", "scheme": "krx_code" }
{
  "value": "008600",
  "scheme": "krx_code"
}
—2026-11-02008600008600KR7008600009윌비스KOSPI2,620원0원0.00%0원0원0원00원6,723,603주176.1억원
cmw1g37k601g210cimss9782jfsc-stock-price008350:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37jz01g010ciuvtnbgks1
{ "value": "008350", "scheme": "krx_code" }
{
  "value": "008350",
  "scheme": "krx_code"
}
—2026-11-02008350008350KR7008350001남선알미늄KOSPI1,090원12원1.11%1,082원1,102원1,076원326,9823.5억원129,079,090주1406.9억원
cmw1g37js01fx10ci8k3iyc9gfsc-stock-price0082N0:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37jm01fv10cid3b9uncf1——2026-11-020082N0—KR70082N0008카나프테라퓨틱스KOSDAQ9,330원230원2.53%8,710원9,580원8,710원22,2452억원13,300,580주1240.9억원
cmw1g37jh01ft10cisgrfdkdpfsc-stock-price008260:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37jc01fr10cie12j0knp1
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-11-02008260008260KR7008260002NI스틸KOSPI3,120원70원2.30%3,035원3,125원3,030원16,9575239.3만원28,600,117주892.3억원
cmw1g37j601fp10ci2pigzg6ffsc-stock-price008250:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37j001fo10cipw0k10mp1
{ "value": "008250", "scheme": "krx_code" }
{
  "value": "008250",
  "scheme": "krx_code"
}
—2026-11-02008250008250KR7008250003이건산업KOSPI2,915원100원3.55%2,805원2,920원2,800원15,4414435.1만원10,952,635주319.2억원
cmw1g37it01fl10cisy4hgz5mfsc-stock-price00806K:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37in01fj10ci7pddsij61——2026-11-0200806K—KR700806K010대덕1우KOSPI10,560원60원0.57%10,450원10,680원10,400원639672.6만원1,212,357주128억원
cmw1g37ih01fh10ci50gg3snkfsc-stock-price008060:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37id01ff10ciwa3jdcxu1
{ "value": "008060", "scheme": "krx_code" }
{
  "value": "008060",
  "scheme": "krx_code"
}
—2026-11-02008060008060KR7008060006대덕KOSPI14,090원30원0.21%13,670원14,380원13,640원42,1655.9억원31,287,098주4408.3억원
cmw1g37i801fd10ciygfyvg2mfsc-stock-price008040:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37i301fb10cixcy0o64n1
{ "value": "008040", "scheme": "krx_code" }
{
  "value": "008040",
  "scheme": "krx_code"
}
—2026-11-02008040008040KR7008040008사조동아원KOSPI7,020원10원0.14%7,320원7,320원6,970원1,4391006.5만원14,114,460주990.8억원
cmw1g37hw01f910cilcal0oydfsc-stock-price007980:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37hs01f710cie0pwmkby1
{ "value": "007980", "scheme": "krx_code" }
{
  "value": "007980",
  "scheme": "krx_code"
}
—2026-11-02007980007980KR7007980006TPKOSPI1,569원29원1.88%1,508원1,569원1,508원46,9227294.7만원46,897,350주735.8억원
cmw1g37ho01f510cittthtacyfsc-stock-price007860:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37hj01f310ci7e8udrqf1
{ "value": "007860", "scheme": "krx_code" }
{
  "value": "007860",
  "scheme": "krx_code"
}
—2026-11-02007860007860KR7007860000서연KOSPI6,970원50원0.72%6,760원6,980원6,760원34,3282.3억원23,479,844주1636.5억원
cmw1g37he01f110cik6b499gbfsc-stock-price007820:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37h901f010cig6tdc2oi1
{ "value": "007820", "scheme": "krx_code" }
{
  "value": "007820",
  "scheme": "krx_code"
}
—2026-11-02007820007820KR7007820004엠엑스로보틱스KOSDAQ2,875원60원2.13%2,720원2,890원2,720원40,8111.1억원23,323,419주670.5억원
cmw1g37h201ex10ci72mojlegfsc-stock-price00781K:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37gy01ev10cicbcs9m571——2026-11-0200781K—KR700781K015코리아써키트2우BKOSPI14,700원650원4.63%14,050원14,700원14,050원4159.3만원783,699주115.2억원
cmw1g37gs01et10ci3y21g9vjfsc-stock-price007815:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37gn01er10cicemszf8u1
{ "value": "007815", "scheme": "krx_code" }
{
  "value": "007815",
  "scheme": "krx_code"
}
—2026-11-02007815007815KR7007811003코리아써우KOSPI18,060원-100원-0.55%18,000원18,060원18,000원218393.3만원2,964,690주535.4억원
cmw1g37gi01ep10ci6icb1koofsc-stock-price007810:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37ge01en10cihrgyyt2m1
{ "value": "007810", "scheme": "krx_code" }
{
  "value": "007810",
  "scheme": "krx_code"
}
—2026-11-02007810007810KR7007810005코리아써키트KOSPI72,600원5,300원7.88%67,000원73,800원67,000원560,697398.5억원23,982,620주1.7조원
cmw1g37mp01gz10ci873ga7j2fsc-stock-price008730:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37mj01gx10cimqftljja1
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-11-02008730008730KR7008730004율촌화학KOSPI12,130원-60원-0.49%11,970원12,360원11,970원37,8054.6억원24,800,000주3008.2억원
cmw1g37md01gv10ci57gbnb0ufsc-stock-price008700:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37m701gs10cibcb4le2c1
{ "value": "008700", "scheme": "krx_code" }
{
  "value": "008700",
  "scheme": "krx_code"
}
—2026-11-02008700008700KR7008700007아남전자KOSPI1,219원20원1.67%1,172원1,229원1,172원163,2541.9억원77,124,820주940.1억원
cmw1g37lt01gn10cidws25ztbfsc-stock-price008490:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37lo01gl10ci43qe8sbs1
{ "value": "008490", "scheme": "krx_code" }
{
  "value": "008490",
  "scheme": "krx_code"
}
—2026-11-02008490008490KR7008490005서흥KOSPI18,070원500원2.85%17,360원18,100원17,350원7,4821.3억원11,569,113주2090.5억원
cmw1g37lj01gj10ci13b06qfkfsc-stock-price008470:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37lf01gi10cielzr91dh1
{ "value": "008470", "scheme": "krx_code" }
{
  "value": "008470",
  "scheme": "krx_code"
}
—2026-11-02008470008470KR7008470007부스타KOSDAQ1,533원-17원-1.10%1,525원1,543원1,500원59,3919027.1만원16,809,600주257.6억원
cmw1g37l701gf10cic8zn97h1fsc-stock-price008420:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37l201ge10cijizbqb4h1
{ "value": "008420", "scheme": "krx_code" }
{
  "value": "008420",
  "scheme": "krx_code"
}
—2026-11-02008420008420KR7008420002문배철강KOSPI1,951원39원2.04%1,902원1,951원1,880원9,4331823.6만원20,503,505주400억원
cmvynt2551xzt0zcic7exkvr3fsc-stock-price044180:202610302026-10-30dayperiod2026-11-02 11:48:192026-11-02 11:48:19cmvynt24y1xzq0zciprj5g54g1
{ "value": "044180", "scheme": "krx_code" }
{
  "value": "044180",
  "scheme": "krx_code"
}
—2026-10-30044180044180KR7044180008KDKOSDAQ205원0원0.00%0원0원0원00원26,717,799주54.7억원
152,185건 중 5,701–5,750← 이전115 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬