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
cmu7dzn801by6109ol131j9wmfsc-stock-price041520:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn7p1by2109oyxj6mbpf1
{ "value": "041520", "scheme": "krx_code" }
{
  "value": "041520",
  "scheme": "krx_code"
}
—2026-09-17041520041520KR7041520008이엘씨KOSDAQ12,110원410원3.50%11,960원12,180원11,510원7,1468572.9만원12,188,730주1476억원
cmu7dzn941byh109o7weiy4jbfsc-stock-price041650:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn8v1byf109oqyp4mayx1
{ "value": "041650", "scheme": "krx_code" }
{
  "value": "041650",
  "scheme": "krx_code"
}
—2026-09-17041650041650KR7041650003상신브레이크KOSPI2,150원-20원-0.92%2,195원2,195원2,130원22,7384887만원21,471,450주461.6억원
cmu7dzna51byt109o0seehrt5fsc-stock-price041910:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn9z1byr109o4ffkmh171
{ "value": "041910", "scheme": "krx_code" }
{
  "value": "041910",
  "scheme": "krx_code"
}
—2026-09-17041910041910KR7041910001폴라리스AI파마KOSDAQ5,470원-40원-0.73%5,500원5,540원5,440원25,9581.4억원13,283,350주726.5억원
cmu7dznba1bz6109o6grw6uq5fsc-stock-price041930:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznaz1bz2109o047pktkj1
{ "value": "041930", "scheme": "krx_code" }
{
  "value": "041930",
  "scheme": "krx_code"
}
—2026-09-17041930041930KR7041930009SY동아KOSDAQ4,975원-25원-0.50%5,000원5,050원4,915원35,6921.7억원15,200,000주756.2억원
cmu7dzncl1bzi109odb9m0fk1fsc-stock-price042000:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznca1bzf109oelj56ok11
{ "value": "042000", "scheme": "krx_code" }
{
  "value": "042000",
  "scheme": "krx_code"
}
—2026-09-17042000042000KR7042000000카페24KOSDAQ15,380원-30원-0.19%15,440원15,520원15,290원18,9132.9억원24,178,169주3718.6억원
cmu7dzndo1bzt109o25jgntpmfsc-stock-price042110:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzndg1bzr109ogz1qwo5q1
{ "value": "042110", "scheme": "krx_code" }
{
  "value": "042110",
  "scheme": "krx_code"
}
—2026-09-17042110042110KR7042110007에스씨디KOSDAQ1,005원-13원-1.28%1,018원1,024원1,003원98,1459935.8만원48,329,564주485.7억원
cmu7dznew1c06109otlrvhll6fsc-stock-price042420:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznel1c02109o2eukzwet1
{ "value": "042420", "scheme": "krx_code" }
{
  "value": "042420",
  "scheme": "krx_code"
}
—2026-09-17042420042420KR7042420000네오위즈홀딩스KOSDAQ23,700원-300원-1.25%23,700원24,100원23,250원9,2882.2억원8,142,283주1929.7억원
cmu7dznfy1c0h109oz4a7ghl8fsc-stock-price042510:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznfm1c0e109o6yffl17y1
{ "value": "042510", "scheme": "krx_code" }
{
  "value": "042510",
  "scheme": "krx_code"
}
—2026-09-17042510042510KR7042510008라온시큐어KOSDAQ11,810원-310원-2.56%12,180원12,300원11,610원702,24583.7억원11,105,828주1311.5억원
cmu7dznh21c0t109omm1p95vofsc-stock-price042600:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzngu1c0r109o56rtlk7y1
{ "value": "042600", "scheme": "krx_code" }
{
  "value": "042600",
  "scheme": "krx_code"
}
—2026-09-17042600042600KR7042600007새로닉스KOSDAQ12,130원-40원-0.33%12,170원12,180원11,580원9,0401억원12,423,574주1506.9억원
cmu7dzni81c15109ohk0z2bujfsc-stock-price042700:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznhy1c13109ozlzzdiuv1
{ "value": "042700", "scheme": "krx_code" }
{
  "value": "042700",
  "scheme": "krx_code"
}
—2026-09-17042700042700KR7042700005한미반도체KOSPI225,500원-500원-0.22%226,500원228,250원222,500원302,761682.1억원95,312,200주21.4조원
cmu7dznjb1c1h109o5jeooddcfsc-stock-price043100:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznj21c1f109o8vnvnf5p1
{ "value": "043100", "scheme": "krx_code" }
{
  "value": "043100",
  "scheme": "krx_code"
}
—2026-09-17043100043100KR7043100007알파AIKOSDAQ520원0원0.00%0원0원0원00원20,110,080주104.5억원
cmu7dznkg1c1u109oqwwdmmmcfsc-stock-price043200:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznk61c1r109ox2otvuwc1
{ "value": "043200", "scheme": "krx_code" }
{
  "value": "043200",
  "scheme": "krx_code"
}
—2026-09-17043200043200KR7043200005파루KOSDAQ1,179원11원0.94%1,165원1,179원1,153원63,2247385.2만원20,902,157주246.4억원
cmu7dznm31c2b109ovseqbx2mfsc-stock-price043340:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznlu1c29109oeed4odhg1
{ "value": "043340", "scheme": "krx_code" }
{
  "value": "043340",
  "scheme": "krx_code"
}
—2026-09-17043340043340KR7043340009에쎈테크KOSDAQ821원0원0.00%811원847원805원49,9144108.6만원47,500,000주389.9억원
cmu7dznn41c2n109oxvisq8njfsc-stock-price043370:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dznmy1c2l109ooi6hmzsr1
{ "value": "043370", "scheme": "krx_code" }
{
  "value": "043370",
  "scheme": "krx_code"
}
—2026-09-17043370043370KR7043370006피에이치에이KOSDAQ11,130원210원1.92%10,960원11,150원10,960원8,7379676.7만원21,000,000주2337.3억원
cmu7dzo1h1c6j109on6iqlal3fsc-stock-price045660:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzo191c6g109osxprxo6c1
{ "value": "045660", "scheme": "krx_code" }
{
  "value": "045660",
  "scheme": "krx_code"
}
—2026-09-17045660045660KR7045660008에이텍KOSDAQ8,710원50원0.58%8,570원8,810원8,570원7,2946356만원8,260,000주719.4억원
cmu7dzo2l1c6v109ob19h68i5fsc-stock-price046070:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzo2b1c6r109o8mcsyrdk1
{ "value": "046070", "scheme": "krx_code" }
{
  "value": "046070",
  "scheme": "krx_code"
}
—2026-09-17046070046070KR7046070009코다코KOSDAQ255원-1원-0.39%265원297원255원2,897,2988억원14,099,576주35.9억원
cmu7dzo3m1c77109oz66cyqsafsc-stock-price046210:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzo3c1c73109ohhvf2skd1
{ "value": "046210", "scheme": "krx_code" }
{
  "value": "046210",
  "scheme": "krx_code"
}
—2026-09-17046210046210KR7046210001HLB파나진KOSDAQ1,169원7원0.60%1,173원1,180원1,156원13,6661592.1만원45,527,960주532.2억원
cmu7dzo4p1c7j109omoz6n55jfsc-stock-price046390:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzo4d1c7f109o7vpvy9sg1
{ "value": "046390", "scheme": "krx_code" }
{
  "value": "046390",
  "scheme": "krx_code"
}
—2026-09-17046390046390KR7046390001삼화네트웍스KOSDAQ2,065원-25원-1.20%2,065원2,095원2,020원9,1241879.9만원17,269,173주356.6억원
cmu7dzo5d1c7p109o5lffx31wfsc-stock-price046440:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzo541c7n109od1ttz0ly1
{ "value": "046440", "scheme": "krx_code" }
{
  "value": "046440",
  "scheme": "krx_code"
}
—2026-09-17046440046440KR7046440004KG파이낸셜KOSDAQ4,110원-10원-0.24%4,155원4,155원4,055원35,0911.4억원36,250,386주1489.8억원
cmu7dzo651c7v109oh5j4ghipfsc-stock-price046890:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzo5p1c7t109ofmz5cgge1
{ "value": "046890", "scheme": "krx_code" }
{
  "value": "046890",
  "scheme": "krx_code"
}
—2026-09-17046890046890KR7046890000서울반도체KOSDAQ9,850원-150원-1.50%9,990원10,080원9,830원111,63711억원58,305,400주5743억원
cmu7dzo6w1c81109o6m1one41fsc-stock-price046940:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzo6l1c7z109o2e0mrn7s1
{ "value": "046940", "scheme": "krx_code" }
{
  "value": "046940",
  "scheme": "krx_code"
}
—2026-09-17046940046940KR7046940003우원개발KOSDAQ2,805원10원0.36%2,760원2,870원2,760원60,3521.6억원18,074,350주506.9억원
cmu7dzo7i1c87109onrj95cxzfsc-stock-price046970:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzo7a1c85109ozpr0rlnn1
{ "value": "046970", "scheme": "krx_code" }
{
  "value": "046970",
  "scheme": "krx_code"
}
—2026-09-17046970046970KR7046970000우리로KOSDAQ7,020원-220원-3.04%7,340원7,380원6,850원2,163,799152.9억원43,824,999주3076.5억원
cmu7dzo821c8d109o8rgz49r6fsc-stock-price047040:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzo7u1c8b109o3bl06ehf1
{ "value": "047040", "scheme": "krx_code" }
{
  "value": "047040",
  "scheme": "krx_code"
}
—2026-09-17047040047040KR7047040001대우건설KOSPI18,490원-80원-0.43%18,740원18,900원18,350원3,651,576681.1억원410,907,638주7.5조원
cmu7dzns31c41109ovjbok634fsc-stock-price044380:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dznrt1c3z109opmulucep1
{ "value": "044380", "scheme": "krx_code" }
{
  "value": "044380",
  "scheme": "krx_code"
}
—2026-09-17044380044380KR7044380004주연테크KOSPI469원-48원-9.28%500원531원384원1,784,9548.2억원13,896,316주65.1억원
cmu7dznsm1c47109oxpo01ffrfsc-stock-price044450:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dznsc1c45109oo7oizfpp1
{ "value": "044450", "scheme": "krx_code" }
{
  "value": "044450",
  "scheme": "krx_code"
}
—2026-09-17044450044450KR7044450005KSS해운KOSPI10,170원30원0.30%10,220원10,220원10,060원18,1241.8억원22,577,525주2296.1억원
cmu7dznt81c4d109ojhfjexn5fsc-stock-price044480:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dznsy1c4b109oj7ubsf1w1
{ "value": "044480", "scheme": "krx_code" }
{
  "value": "044480",
  "scheme": "krx_code"
}
—2026-09-17044480044480KR7044480002빌리언스KOSDAQ3,405원-165원-4.62%3,645원3,650원3,385원12,6434389.1만원6,650,183주226.4억원
cmu7dznto1c4j109oik8oc56jfsc-stock-price044490:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dznti1c4h109o5mewkdms1
{ "value": "044490", "scheme": "krx_code" }
{
  "value": "044490",
  "scheme": "krx_code"
}
—2026-09-17044490044490KR7044490001태웅KOSDAQ37,550원250원0.67%37,100원38,400원36,850원131,12849.5억원20,007,381주7512.7억원
cmu7dznu71c4p109onfoa749zfsc-stock-price044780:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dznty1c4n109o7x184fns1
{ "value": "044780", "scheme": "krx_code" }
{
  "value": "044780",
  "scheme": "krx_code"
}
—2026-09-17044780044780KR7044780005에이치케이KOSDAQ1,375원13원0.95%1,363원1,381원1,351원41,5245673.8만원18,505,787주254.4억원
cmu7dznuo1c4v109obymbx7jdfsc-stock-price044820:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dznui1c4t109owcw9z4ot1
{ "value": "044820", "scheme": "krx_code" }
{
  "value": "044820",
  "scheme": "krx_code"
}
—2026-09-17044820044820KR7044820009코스맥스비티아이KOSPI25,100원-400원-1.57%25,950원26,450원24,750원25,5266.5억원9,603,921주2410.5억원
cmu7dznv81c51109oivefr00ffsc-stock-price044960:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dznuy1c4z109o7qaecfo11
{ "value": "044960", "scheme": "krx_code" }
{
  "value": "044960",
  "scheme": "krx_code"
}
—2026-09-17044960044960KR7044960003이글벳KOSDAQ3,115원-25원-0.80%3,125원3,130원3,080원24,6207643.2만원12,641,883주393.7억원
cmu7dznvv1c57109ovjst4t1gfsc-stock-price044990:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dznvj1c55109ootg3q5n81
{ "value": "044990", "scheme": "krx_code" }
{
  "value": "044990",
  "scheme": "krx_code"
}
—2026-09-17044990044990KR7044990000에이치엔에스하이텍KOSDAQ10,380원-20원-0.19%10,860원10,860원10,300원3,7573912.3만원7,685,425주797.7억원
cmu7dznwh1c5d109oliw7rnbkfsc-stock-price045060:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dznw71c5b109oulc6axrg1
{ "value": "045060", "scheme": "krx_code" }
{
  "value": "045060",
  "scheme": "krx_code"
}
—2026-09-17045060045060KR7045060001오공KOSDAQ2,090원-20원-0.95%2,150원2,150원2,050원8,3841750.2만원16,941,974주354억원
cmu7dznx31c5j109oyhgar2b2fsc-stock-price045100:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dznwr1c5h109o0aif0ejk1
{ "value": "045100", "scheme": "krx_code" }
{
  "value": "045100",
  "scheme": "krx_code"
}
—2026-09-17045100045100KR7045100005한양이엔지KOSDAQ30,200원1,200원4.14%29,800원30,650원29,600원88,39326.6억원17,500,000주5285억원
cmu7dznxo1c5p109oj3dsibfpfsc-stock-price045300:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dznxe1c5n109o15zigitp1
{ "value": "045300", "scheme": "krx_code" }
{
  "value": "045300",
  "scheme": "krx_code"
}
—2026-09-17045300045300KR7045300001성우테크론KOSDAQ2,660원-30원-1.12%2,690원2,710원2,590원43,1281.1억원10,547,012주280.5억원
cmu7dznyh1c5v109oe59cjeeffsc-stock-price045340:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzny21c5t109oii7uysqy1
{ "value": "045340", "scheme": "krx_code" }
{
  "value": "045340",
  "scheme": "krx_code"
}
—2026-09-17045340045340KR7045340007토탈소프트KOSDAQ6,700원40원0.60%6,660원6,830원6,660원15,4321억원8,558,040주573.3억원
cmu7dznzl1c61109orm01rt5vfsc-stock-price045390:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dznz01c5z109ok489x7yi1
{ "value": "045390", "scheme": "krx_code" }
{
  "value": "045390",
  "scheme": "krx_code"
}
—2026-09-17045390045390KR7045390002대아티아이KOSDAQ3,305원60원1.85%3,245원3,360원3,200원396,03913억원70,473,377주2329.1억원
cmu7dzo071c67109o7w9wz2qwfsc-stock-price045510:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dznzu1c64109o6q68pv561
{ "value": "045510", "scheme": "krx_code" }
{
  "value": "045510",
  "scheme": "krx_code"
}
—2026-09-17045510045510KR7045510005정원엔시스KOSDAQ1,086원-21원-1.90%1,097원1,145원1,056원14,1621543.4만원31,479,957주341.8억원
cmu7dzo0y1c6d109osfqcucuwfsc-stock-price045520:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzo0j1c6a109ok6svw0mw1
{ "value": "045520", "scheme": "krx_code" }
{
  "value": "045520",
  "scheme": "krx_code"
}
—2026-09-17045520045520KR7045520004크린앤사이언스KOSDAQ3,200원-75원-2.29%3,275원3,360원3,200원18,1635839.6만원6,500,000주208억원
cmu7dzo211c6p109ou8nas2effsc-stock-price045970:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzo1r1c6l109o978w1k151
{ "value": "045970", "scheme": "krx_code" }
{
  "value": "045970",
  "scheme": "krx_code"
}
—2026-09-17045970045970KR7045970001코아시아KOSDAQ3,430원135원4.10%3,325원3,520원3,250원109,5783.7억원26,314,876주902.6억원
cmu7dzo321c70109ox36gy2scfsc-stock-price046120:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzo2t1c6y109oy7f9nvnm1
{ "value": "046120", "scheme": "krx_code" }
{
  "value": "046120",
  "scheme": "krx_code"
}
—2026-09-17046120046120KR7046120002오르비텍KOSDAQ5,760원160원2.86%5,630원5,890원5,510원736,65342.3억원33,855,433주1950억원
cmu7dzo421c7c109o3hcb8k81fsc-stock-price046310:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzo3w1c7a109oklfd0trb1
{ "value": "046310", "scheme": "krx_code" }
{
  "value": "046310",
  "scheme": "krx_code"
}
—2026-09-17046310046310KR7046310009백금T&AKOSDAQ2,330원70원3.10%2,275원2,345원2,255원23,4815417.5만원16,418,641주382.5억원
cmu7dzopu1cdr109o0lxw3txxfsc-stock-price049950:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzopl1cdp109o6p95azvq1
{ "value": "049950", "scheme": "krx_code" }
{
  "value": "049950",
  "scheme": "krx_code"
}
—2026-09-17049950049950KR7049950009미래컴퍼니KOSDAQ10,630원0원0.00%10,710원10,940원10,510원9,1899766.7만원8,817,884주937.3억원
cmu7dzoqy1ce3109ofpz507qrfsc-stock-price050090:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzoqo1ce0109o9el97lbc1
{ "value": "050090", "scheme": "krx_code" }
{
  "value": "050090",
  "scheme": "krx_code"
}
—2026-09-17050090050090KR7050090000비케이홀딩스KOSDAQ867원1원0.12%877원880원841원65,2465581.6만원23,534,735주204억원
cmu7dzos31cef109o4ameput0fsc-stock-price050120:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzorr1cec109oow98vp481
{ "value": "050120", "scheme": "krx_code" }
{
  "value": "050120",
  "scheme": "krx_code"
}
—2026-09-17050120050120KR7050120005ES큐브KOSDAQ3,130원-180원-5.44%3,265원3,265원3,100원10,2063220.8만원13,564,086주424.5억원
cmu7dzota1ces109o0odfhdp2fsc-stock-price050860:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzot01cep109o5ahlbmxu1
{ "value": "050860", "scheme": "krx_code" }
{
  "value": "050860",
  "scheme": "krx_code"
}
—2026-09-17050860050860KR7050860006아세아텍KOSDAQ1,697원-3원-0.18%1,707원1,707원1,672원18,0333051.8만원22,500,000주381.8억원
cmu7dzoud1cf3109ocx44pcvcfsc-stock-price050960:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzou41cf1109ony952yhu1
{ "value": "050960", "scheme": "krx_code" }
{
  "value": "050960",
  "scheme": "krx_code"
}
—2026-09-17050960050960KR7050960004수산아이앤티KOSDAQ8,770원170원1.98%8,490원8,770원8,490원1,014867.9만원6,751,000주592억원
cmu7dzovg1cff109odg8jrs2tfsc-stock-price051360:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzov71cfc109ozed59yh11
{ "value": "051360", "scheme": "krx_code" }
{
  "value": "051360",
  "scheme": "krx_code"
}
—2026-09-17051360051360KR7051360006토비스KOSDAQ11,930원-40원-0.33%12,070원12,680원11,860원15,8491.9억원9,641,668주1150.2억원
cmu7dzo8l1c8j109ovcrsmivsfsc-stock-price047050:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzo8d1c8h109o1cy5dr671
{ "value": "047050", "scheme": "krx_code" }
{
  "value": "047050",
  "scheme": "krx_code"
}
—2026-09-17047050047050KR7047050000포스코인터내셔널KOSPI57,800원3,000원5.47%56,900원59,100원55,900원971,867564.4억원175,922,788주10.1조원
cmu7dzo941c8p109o4e20vsuwfsc-stock-price047080:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzo8w1c8n109o24qa64yu1
{ "value": "047080", "scheme": "krx_code" }
{
  "value": "047080",
  "scheme": "krx_code"
}
—2026-09-17047080047080KR7047080007한빛소프트KOSDAQ1,086원-4원-0.37%1,081원1,091원1,040원79,4618402.4만원24,822,362주269.5억원
cmu7dzo9n1c8v109o1g3n249mfsc-stock-price047310:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzo9f1c8t109ob61pot7n1
{ "value": "047310", "scheme": "krx_code" }
{
  "value": "047310",
  "scheme": "krx_code"
}
—2026-09-17047310047310KR7047310008파워로직스KOSDAQ3,120원0원0.00%3,110원3,165원3,070원94,2022.9억원36,610,755주1142.2억원
97,644건 중 71,951–72,000← 이전1440 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬