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
cmu4j3u9p0rtl109oqci1kbtgfsc-stock-price078000:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u9k0rtj109ofm3yeeqt1
{ "value": "078000", "scheme": "krx_code" }
{
  "value": "078000",
  "scheme": "krx_code"
}
—2026-09-15078000078000KR7078000007텔코웨어KOSPI13,370원-130원-0.96%13,500원13,500원12,930원6,2118179.7만원9,240,077주1235.3억원
cmu4j3u9g0rth109ojewybs5sfsc-stock-price077970:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u9b0rtf109oo9zox4xx1
{ "value": "077970", "scheme": "krx_code" }
{
  "value": "077970",
  "scheme": "krx_code"
}
—2026-09-15077970077970KR7077970002STX엔진KOSPI23,150원-900원-3.74%23,800원23,950원23,000원128,15929.9억원40,148,063주9294.2억원
cmu4j3u970rtd109o37q0l587fsc-stock-price077500:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u910rtb109ooqka2chu1
{ "value": "077500", "scheme": "krx_code" }
{
  "value": "077500",
  "scheme": "krx_code"
}
—2026-09-15077500077500KR7077500007유니퀘스트KOSPI7,330원550원8.11%6,780원7,710원6,710원394,15229.3억원21,600,102주1583.2억원
cmu4j3u8s0rt9109ov6i1jc7lfsc-stock-price077360:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u8n0rt7109o662140xw1
{ "value": "077360", "scheme": "krx_code" }
{
  "value": "077360",
  "scheme": "krx_code"
}
—2026-09-15077360077360KR7077360006덕산하이메탈KOSDAQ10,180원350원3.56%9,800원10,580원9,700원705,82972.3억원45,437,002주4625.4억원
cmu4j3u8i0rt5109oxyvhdv13fsc-stock-price076610:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u8d0rt3109og2cn64c21
{ "value": "076610", "scheme": "krx_code" }
{
  "value": "076610",
  "scheme": "krx_code"
}
—2026-09-15076610076610KR7076610005해성옵틱스KOSDAQ1,292원-35원-2.64%1,360원1,379원1,281원799,33610.5억원59,236,180주765.3억원
cmu4j3u860rt1109o8g7ot9n0fsc-stock-price076340:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u7y0rsz109oylbg5gg41
{ "value": "076340", "scheme": "krx_code" }
{
  "value": "076340",
  "scheme": "krx_code"
}
—2026-09-15076340076340KR7076340009지에이이노더스KONEX4,345원45원1.05%4,350원4,350원4,100원31.2만원4,871,460주211.6억원
cmu4j3u7s0rsx109owg64k9vdfsc-stock-price076080:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u7p0rsv109ow1onkbk31
{ "value": "076080", "scheme": "krx_code" }
{
  "value": "076080",
  "scheme": "krx_code"
}
—2026-09-15076080076080KR7076080001웰크론한텍KOSDAQ1,095원-15원-1.35%1,125원1,150원1,042원47,7665319.2만원22,594,156주247.4억원
cmu4j3u7i0rst109oqobwxvj1fsc-stock-price075970:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u7e0rsr109of170zamq1
{ "value": "075970", "scheme": "krx_code" }
{
  "value": "075970",
  "scheme": "krx_code"
}
—2026-09-15075970075970KR7075970004동국알앤에스KOSDAQ1,615원-5원-0.31%1,600원1,625원1,587원9,6951560.3만원18,400,000주297.1억원
cmu4j3u790rsp109o67zsie4kfsc-stock-price075580:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u730rsn109otzz6tr921
{ "value": "075580", "scheme": "krx_code" }
{
  "value": "075580",
  "scheme": "krx_code"
}
—2026-09-15075580075580KR7075580001세진중공업KOSPI10,110원-290원-2.79%10,290원10,400원9,980원132,76013.3억원56,849,456주5747.4억원
cmu4j3u6y0rsl109ouw4otmurfsc-stock-price075180:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u6t0rsj109oey6idpvs1
{ "value": "075180", "scheme": "krx_code" }
{
  "value": "075180",
  "scheme": "krx_code"
}
—2026-09-15075180075180KR7075180000새론오토모티브KOSPI2,935원-40원-1.34%2,925원3,020원2,920원44,3581.3억원19,200,000주563.5억원
cmu4j3u6o0rsh109ofrbdm6nnfsc-stock-price075130:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u6j0rsf109onx5k3d3m1
{ "value": "075130", "scheme": "krx_code" }
{
  "value": "075130",
  "scheme": "krx_code"
}
—2026-09-15075130075130KR7075130005플랜티넷KOSDAQ2,180원100원4.81%2,080원2,220원2,060원122,3152.6억원16,122,320주351.4억원
cmu4j3u6d0rsd109o5y2tplrnfsc-stock-price074610:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u690rsb109oawh9i2jq1
{ "value": "074610", "scheme": "krx_code" }
{
  "value": "074610",
  "scheme": "krx_code"
}
—2026-09-15074610074610KR7074610007이엔플러스KOSPI5,110원0원0.00%0원0원0원00원8,770,137주448.1억원
cmu4j3u640rs9109okrv085njfsc-stock-price074600:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u5z0rs7109osmrvsvca1
{ "value": "074600", "scheme": "krx_code" }
{
  "value": "074600",
  "scheme": "krx_code"
}
—2026-09-15074600074600KR7074600008원익QnCKOSDAQ26,300원700원2.73%25,450원26,800원25,200원170,59344.8억원26,288,000주6913.7억원
cmu4j3u5u0rs5109o2xk6klrqfsc-stock-price074430:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u5p0rs4109ouseh31je1
{ "value": "074430", "scheme": "krx_code" }
{
  "value": "074430",
  "scheme": "krx_code"
}
—2026-09-15074430074430KR7074430000아미노로직스KOSDAQ1,070원-2원-0.19%1,083원1,083원1,052원58,5826211.4만원88,140,322주943.1억원
cmu4j3u5j0rs1109o0lr4mymafsc-stock-price073640:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u5f0rs0109ovnmoji0p1
{ "value": "073640", "scheme": "krx_code" }
{
  "value": "073640",
  "scheme": "krx_code"
}
—2026-09-15073640073640KR7073640005테라사이언스KOSDAQ654원0원0.00%0원0원0원00원116,378,770주761.1억원
cmu4j3u590rrx109oro7s0gmrfsc-stock-price073570:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u550rrw109o046ul84g1
{ "value": "073570", "scheme": "krx_code" }
{
  "value": "073570",
  "scheme": "krx_code"
}
—2026-09-15073570073570KR7073570004리튬포어스KOSDAQ1,865원19원1.03%1,846원1,900원1,805원31,3385842.8만원12,037,328주224.4억원
cmu4j3u500rru109o4uy2u6hufsc-stock-price073560:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u4u0rrs109onk4yljz01
{ "value": "073560", "scheme": "krx_code" }
{
  "value": "073560",
  "scheme": "krx_code"
}
—2026-09-15073560073560KR7073560005우리손에프앤지KOSDAQ1,523원-10원-0.65%1,533원1,545원1,523원44,9286899.5만원69,237,643주1054.4억원
cmu4j3u4p0rrq109oqnopjli1fsc-stock-price073540:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u4k0rro109ocosh80ip1
{ "value": "073540", "scheme": "krx_code" }
{
  "value": "073540",
  "scheme": "krx_code"
}
—2026-09-15073540073540KR7073540007에프알텍KOSDAQ2,455원65원2.72%2,390원2,455원2,335원20,3024846.2만원11,400,000주279.8억원
cmu4j3u4e0rrm109od4b6whdlfsc-stock-price073490:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u4a0rrk109o214fjllu1
{ "value": "073490", "scheme": "krx_code" }
{
  "value": "073490",
  "scheme": "krx_code"
}
—2026-09-15073490073490KR7073490005LIG아큐버KOSDAQ29,600원50원0.17%29,400원30,550원29,050원34,65710.3억원7,603,846주2250.7억원
cmu4j3u440rri109ofldd4udvfsc-stock-price073240:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u400rrg109o4l3zvlzz1
{ "value": "073240", "scheme": "krx_code" }
{
  "value": "073240",
  "scheme": "krx_code"
}
—2026-09-15073240073240KR7073240004금호타이어KOSPI7,080원-30원-0.42%7,100원7,230원7,050원819,30658.3억원287,260,287주2조원
cmu4j3u3u0rre109o2pop1x57fsc-stock-price073190:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u3q0rrc109o2ln3ufz01
{ "value": "073190", "scheme": "krx_code" }
{
  "value": "073190",
  "scheme": "krx_code"
}
—2026-09-15073190073190KR7073190001듀오백KOSDAQ1,622원0원0.00%0원0원0원00원11,968,040주194.1억원
cmu4j3u3l0rra109oiliu9b4pfsc-stock-price073110:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u3g0rr8109o3y1baykz1
{ "value": "073110", "scheme": "krx_code" }
{
  "value": "073110",
  "scheme": "krx_code"
}
—2026-09-15073110073110KR7073110009엘엠에스KOSDAQ5,190원100원1.96%5,060원5,250원5,050원4,3322212.9만원8,895,755주461.6억원
cmu4j3u3a0rr6109oz88umgllfsc-stock-price073010:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u350rr4109on3nittoz1
{ "value": "073010", "scheme": "krx_code" }
{
  "value": "073010",
  "scheme": "krx_code"
}
—2026-09-15073010073010KR7073010001케이에스피KOSDAQ3,500원-65원-1.82%3,475원3,535원3,365원432,74214.9억원40,191,250주1406.6억원
cmu4j3u300rr2109ovdda1czifsc-stock-price072990:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u2v0rr0109oolsl5u5t1
{ "value": "072990", "scheme": "krx_code" }
{
  "value": "072990",
  "scheme": "krx_code"
}
—2026-09-15072990072990KR7072990005에이치시티KOSDAQ2,925원-65원-2.17%3,030원3,030원2,900원43,2521.2억원14,498,206주424억원
cmu4j3u2q0rqy109oru25p89jfsc-stock-price072950:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u2l0rqw109ofogo1knz1
{ "value": "072950", "scheme": "krx_code" }
{
  "value": "072950",
  "scheme": "krx_code"
}
—2026-09-15072950072950KR7072950009빛샘전자KOSDAQ10,700원-540원-4.80%11,260원11,500원10,290원2,732,255293.4억원8,052,610주861.6억원
cmu4j3u2g0rqu109ocnwkh3u1fsc-stock-price072870:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u2b0rqs109o3rebczkr1
{ "value": "072870", "scheme": "krx_code" }
{
  "value": "072870",
  "scheme": "krx_code"
}
—2026-09-15072870072870KR7072870009메가스터디KOSDAQ13,040원40원0.31%13,190원13,220원12,970원30,6414억원11,920,959주1554.4억원
cmu4j3s7s0qy9109o55s2r7mrfsc-stock-price051780:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3s7n0qy7109ogf9yh68m1
{ "value": "051780", "scheme": "krx_code" }
{
  "value": "051780",
  "scheme": "krx_code"
}
—2026-09-15051780051780KR7051780005큐로홀딩스KOSDAQ2,695원125원4.86%2,550원2,695원2,440원24,5226344만원7,600,024주204.8억원
cmu4j3s7i0qy4109o3se2e3xifsc-stock-price051630:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3s7b0qy2109o0z17h0pv1
{ "value": "051630", "scheme": "krx_code" }
{
  "value": "051630",
  "scheme": "krx_code"
}
—2026-09-15051630051630KR7051630002진양화학KOSPI1,367원35원2.63%1,338원1,370원1,306원35,7784845.9만원21,200,000주289.8억원
cmu4j3s6v0qxs109odtwd8tshfsc-stock-price051500:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3s6s0qxq109oy1bxzdn81
{ "value": "051500", "scheme": "krx_code" }
{
  "value": "051500",
  "scheme": "krx_code"
}
—2026-09-15051500051500KR7051500007CJ프레시웨이KOSDAQ22,700원-100원-0.44%22,600원23,050원22,250원6,1481.3억원11,871,586주2694.8억원
cmu4j3s6c0qxg109oq7pgf0tkfsc-stock-price051390:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3s670qxe109oyj8zu71y1
{ "value": "051390", "scheme": "krx_code" }
{
  "value": "051390",
  "scheme": "krx_code"
}
—2026-09-15051390051390KR7051390003YWKOSDAQ4,130원35원0.85%4,065원4,135원4,020원1,681681만원11,355,368주468.9억원
cmu4j3s5r0qx4109ok5442g0yfsc-stock-price051370:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3s5n0qx2109ougz3a7zy1
{ "value": "051370", "scheme": "krx_code" }
{
  "value": "051370",
  "scheme": "krx_code"
}
—2026-09-15051370051370KR7051370005인터플렉스KOSDAQ6,270원80원1.29%6,140원6,350원6,080원56,9693.5억원23,327,472주1462.6억원
cmu4j3s5g0qwz109ov9wilmvwfsc-stock-price051360:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3s5a0qwv109of9cvcjg41
{ "value": "051360", "scheme": "krx_code" }
{
  "value": "051360",
  "scheme": "krx_code"
}
—2026-09-15051360051360KR7051360006토비스KOSDAQ11,980원250원2.13%11,730원12,000원11,470원19,3922.3억원9,641,668주1155억원
cmu4j3s4v0qwn109ofn31lra1fsc-stock-price050960:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3s4p0qwj109obiddjxhk1
{ "value": "050960", "scheme": "krx_code" }
{
  "value": "050960",
  "scheme": "krx_code"
}
—2026-09-15050960050960KR7050960004수산아이앤티KOSDAQ8,570원-230원-2.61%8,800원8,880원8,410원3,2012784.7만원6,751,000주578.5억원
cmu4j3s490qwa109o1wrzcqj2fsc-stock-price050860:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3s430qw7109oq1k6sbux1
{ "value": "050860", "scheme": "krx_code" }
{
  "value": "050860",
  "scheme": "krx_code"
}
—2026-09-15050860050860KR7050860006아세아텍KOSDAQ1,680원-18원-1.06%1,692원1,731원1,670원6,6061109.2만원22,500,000주378억원
cmu4j3rvh0qrb109oyt66pln7fsc-stock-price047920:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rvd0qr9109ou6zcy5np1
{ "value": "047920", "scheme": "krx_code" }
{
  "value": "047920",
  "scheme": "krx_code"
}
—2026-09-15047920047920KR7047920004HLB제약KOSDAQ6,700원250원3.88%6,430원6,820원6,420원184,57112.2억원32,799,356주2197.5억원
cmu4j3rux0qqz109oy441r3p8fsc-stock-price047810:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rut0qqx109ollq379wx1
{ "value": "047810", "scheme": "krx_code" }
{
  "value": "047810",
  "scheme": "krx_code"
}
—2026-09-15047810047810KR7047810007한국항공우주KOSPI129,000원-4,000원-3.01%130,600원132,200원128,700원160,986209.1억원97,475,107주12.5조원
cmu4j3ruc0qqn109og447ugwqfsc-stock-price047560:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3ru80qql109o8ikudof81
{ "value": "047560", "scheme": "krx_code" }
{
  "value": "047560",
  "scheme": "krx_code"
}
—2026-09-15047560047560KR7047560008이스트소프트KOSDAQ7,800원0원0.00%7,850원8,350원7,740원115,1029.1억원11,753,082주916.7억원
cmu4j3rts0qqb109o6aesmhkgfsc-stock-price047310:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rto0qq9109or85yqfvk1
{ "value": "047310", "scheme": "krx_code" }
{
  "value": "047310",
  "scheme": "krx_code"
}
—2026-09-15047310047310KR7047310008파워로직스KOSDAQ2,930원25원0.86%2,910원2,965원2,890원82,5372.4억원36,610,755주1072.6억원
cmu4j3rt80qpz109ohpir1ntvfsc-stock-price047050:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rt30qpw109o6cvczpni1
{ "value": "047050", "scheme": "krx_code" }
{
  "value": "047050",
  "scheme": "krx_code"
}
—2026-09-15047050047050KR7047050000포스코인터내셔널KOSPI54,900원-1,700원-3.00%55,600원56,000원54,400원470,718258.7억원175,922,788주9.6조원
cmu4j3rsn0qpo109og5z46v10fsc-stock-price046970:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rsi0qpk109ou1165uuq1
{ "value": "046970", "scheme": "krx_code" }
{
  "value": "046970",
  "scheme": "krx_code"
}
—2026-09-15046970046970KR7046970000우리로KOSDAQ7,110원-80원-1.11%7,280원7,490원6,770원4,380,925310.4억원43,824,999주3115.9억원
cmu4j3rsb0qph109oq4tcwvb8fsc-stock-price046940:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rs60qpe109o31azyq271
{ "value": "046940", "scheme": "krx_code" }
{
  "value": "046940",
  "scheme": "krx_code"
}
—2026-09-15046940046940KR7046940003우원개발KOSDAQ2,775원-55원-1.94%2,800원2,840원2,755원91,4562.5억원18,074,350주501.5억원
cmu4j3rrz0qpb109otzn2qip9fsc-stock-price046890:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rru0qp8109olxgoorhl1
{ "value": "046890", "scheme": "krx_code" }
{
  "value": "046890",
  "scheme": "krx_code"
}
—2026-09-15046890046890KR7046890000서울반도체KOSDAQ9,570원-80원-0.83%9,570원9,860원9,560원101,2529.8억원58,305,400주5579.8억원
cmu4j3rro0qp5109oorj08ksgfsc-stock-price046440:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rrk0qp2109oh4eevurs1
{ "value": "046440", "scheme": "krx_code" }
{
  "value": "046440",
  "scheme": "krx_code"
}
—2026-09-15046440046440KR7046440004KG파이낸셜KOSDAQ4,160원0원0.00%4,160원4,195원4,110원30,5861.2억원36,250,386주1508억원
cmu4j3rrf0qoz109o2n89q1f9fsc-stock-price046390:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rra0qow109oda7aulp91
{ "value": "046390", "scheme": "krx_code" }
{
  "value": "046390",
  "scheme": "krx_code"
}
—2026-09-15046390046390KR7046390001삼화네트웍스KOSDAQ2,070원81원4.07%2,100원2,100원2,000원7,1721481.7만원17,269,173주357.4억원
cmu4j3rr40qot109ocvqlzi3ufsc-stock-price046310:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rr00qoq109oazr1rz0c1
{ "value": "046310", "scheme": "krx_code" }
{
  "value": "046310",
  "scheme": "krx_code"
}
—2026-09-15046310046310KR7046310009백금T&AKOSDAQ2,170원-25원-1.14%2,210원2,220원2,150원14,7303197.7만원16,418,641주356.2억원
cmu4j3rqv0qon109o8h30msp2fsc-stock-price046210:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rqq0qok109oht6a5f8t1
{ "value": "046210", "scheme": "krx_code" }
{
  "value": "046210",
  "scheme": "krx_code"
}
—2026-09-15046210046210KR7046210001HLB파나진KOSDAQ1,170원14원1.21%1,189원1,189원1,134원62,9197356.1만원45,527,960주532.6억원
cmu4j3rqk0qoh109om0lis7jnfsc-stock-price046120:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rqf0qoe109ogqmj9dpv1
{ "value": "046120", "scheme": "krx_code" }
{
  "value": "046120",
  "scheme": "krx_code"
}
—2026-09-15046120046120KR7046120002오르비텍KOSDAQ5,700원190원3.45%5,510원5,730원5,410원1,117,77962.9억원33,855,433주1929.7억원
cmu4j3rqa0qob109okr6dsei3fsc-stock-price046070:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rq60qo8109odbhlihbm1
{ "value": "046070", "scheme": "krx_code" }
{
  "value": "046070",
  "scheme": "krx_code"
}
—2026-09-15046070046070KR7046070009코다코KOSDAQ229원-71원-23.67%302원341원228원2,977,3858.1억원14,099,576주32.2억원
cmu4j3rpz0qo5109od8wls3l1fsc-stock-price045970:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rpv0qo2109odu316kl51
{ "value": "045970", "scheme": "krx_code" }
{
  "value": "045970",
  "scheme": "krx_code"
}
—2026-09-15045970045970KR7045970001코아시아KOSDAQ3,270원15원0.46%3,295원3,400원3,160원30,3671억원26,314,876주860.4억원
cmu4j3rpq0qnz109o30yi6bnsfsc-stock-price045660:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rpl0qnx109o867fhd091
{ "value": "045660", "scheme": "krx_code" }
{
  "value": "045660",
  "scheme": "krx_code"
}
—2026-09-15045660045660KR7045660008에이텍KOSDAQ8,860원-40원-0.45%9,140원9,140원8,810원4,7494233.3만원8,260,000주731.8억원
74,681건 중 8,051–8,100← 이전162 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬