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
cmu5yjrzy13ta109obmtgud0lfsc-stock-price131220:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjrzt13t8109o0gzz26pq1
{ "value": "131220", "scheme": "krx_code" }
{
  "value": "131220",
  "scheme": "krx_code"
}
—2026-09-16131220131220KR7131220006대한과학KOSDAQ3,590원-50원-1.37%3,635원3,645원3,590원10,3473739.1만원7,454,490주267.6억원
cmu5yjs0713te109o4oli14czfsc-stock-price131290:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs0313tc109ot2jnwwsx1
{ "value": "131290", "scheme": "krx_code" }
{
  "value": "131290",
  "scheme": "krx_code"
}
—2026-09-16131290131290KR7131290009티에스이KOSDAQ243,000원1,500원0.62%237,000원247,000원231,000원80,735193.7억원11,061,429주2.6조원
cmu5yjs0h13ti109oja3nahglfsc-stock-price131370:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs0d13tg109oxsgb66n81
{ "value": "131370", "scheme": "krx_code" }
{
  "value": "131370",
  "scheme": "krx_code"
}
—2026-09-16131370131370KR7131370009알서포트KOSDAQ1,511원-13원-0.85%1,538원1,543원1,510원59,7079108.8만원53,267,083주804.8억원
cmu5yjs0r13tm109oeu5vq1b0fsc-stock-price131400:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs0n13tk109oilf20teg1
{ "value": "131400", "scheme": "krx_code" }
{
  "value": "131400",
  "scheme": "krx_code"
}
—2026-09-16131400131400KR7131400004이브이첨단소재KOSDAQ766원0원0.00%0원0원0원00원59,591,882주456.4억원
cmu5yjs1213tq109ooqhbi6r4fsc-stock-price131760:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs0x13to109o18vuptf81
{ "value": "131760", "scheme": "krx_code" }
{
  "value": "131760",
  "scheme": "krx_code"
}
—2026-09-16131760131760KR7131760001파인텍KOSDAQ1,293원-8원-0.61%1,290원1,380원1,273원70,1329313.8만원8,686,316주112.3억원
cmu5yjs1c13tu109ovnneawadfsc-stock-price131970:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs1713ts109opquri8dk1
{ "value": "131970", "scheme": "krx_code" }
{
  "value": "131970",
  "scheme": "krx_code"
}
—2026-09-16131970131970KR7131970006두산테스나KOSDAQ78,500원4,100원5.51%74,000원79,400원72,200원322,180244.4억원19,327,238주1.5조원
cmu5yjs1n13ty109oqkf9re8sfsc-stock-price133750:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs1h13tw109of6z9rb1r1
{ "value": "133750", "scheme": "krx_code" }
{
  "value": "133750",
  "scheme": "krx_code"
}
—2026-09-16133750133750KR7133750000메가엠디KOSDAQ1,441원-4원-0.28%1,445원1,445원1,385원12,0401690만원23,407,077주337.2억원
cmu5yjs1x13u2109oq4oc3mpwfsc-stock-price133820:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs1s13u0109oawr3e6kn1
{ "value": "133820", "scheme": "krx_code" }
{
  "value": "133820",
  "scheme": "krx_code"
}
—2026-09-16133820133820KR7133820001화인베스틸KOSPI1,000원-25원-2.44%1,038원1,038원995원52,5705284만원37,114,502주371.1억원
cmu5yjs2513u6109o3k60sbq7fsc-stock-price134060:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs2213u4109o97j4rgk71
{ "value": "134060", "scheme": "krx_code" }
{
  "value": "134060",
  "scheme": "krx_code"
}
—2026-09-16134060134060KR7134060003이퓨쳐KOSDAQ5,400원-50원-0.92%5,380원5,450원5,370원896483.3만원4,769,250주257.5억원
cmu5yjs2g13ua109od70rhh6mfsc-stock-price134380:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs2c13u8109ot0g0fqax1
{ "value": "134380", "scheme": "krx_code" }
{
  "value": "134380",
  "scheme": "krx_code"
}
—2026-09-16134380134380KR7134380005미원화학KOSPI10,430원-10원-0.10%10,880원10,880원10,430원3,0463183.2만원21,992,680주2293.8억원
cmu5yjs2q13ue109omq6okifjfsc-stock-price134580:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs2m13uc109osk8arh1k1
{ "value": "134580", "scheme": "krx_code" }
{
  "value": "134580",
  "scheme": "krx_code"
}
—2026-09-16134580134580KR7134580000탑코미디어KOSDAQ3,710원-205원-5.24%3,965원3,980원3,600원351,53113.1억원49,294,149주1828.8억원
cmu5yjs3013ui109ofhe21d7nfsc-stock-price134790:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs2v13ug109oh386n15l1
{ "value": "134790", "scheme": "krx_code" }
{
  "value": "134790",
  "scheme": "krx_code"
}
—2026-09-16134790134790KR7134790005시디즈KOSPI19,020원-20원-0.11%19,050원19,350원19,020원71136.7만원2,000,000주380.4억원
cmu5yjs3b13um109ovyc28w8ifsc-stock-price136150:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs3613uk109or80esufx1
{ "value": "136150", "scheme": "krx_code" }
{
  "value": "136150",
  "scheme": "krx_code"
}
—2026-09-16136150136150KR7136150000원일티엔아이KOSDAQ7,920원100원1.28%7,730원8,140원7,700원6,2754923만원8,381,030주663.7억원
cmu5yjs3l13uq109o4b87bunrfsc-stock-price136410:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs3g13uo109ota3mzyb91
{ "value": "136410", "scheme": "krx_code" }
{
  "value": "136410",
  "scheme": "krx_code"
}
—2026-09-16136410136410KR7136410008아셈스KOSDAQ3,780원-45원-1.18%3,825원3,845원3,720원15,5015839.9만원11,019,106주416.5억원
cmu5yjs3w13uu109o4vqh8dx3fsc-stock-price136480:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs3r13us109o60w0o61t1
{ "value": "136480", "scheme": "krx_code" }
{
  "value": "136480",
  "scheme": "krx_code"
}
—2026-09-16136480136480KR7136480001하림KOSDAQ2,635원-30원-1.13%2,665원2,675원2,615원235,9466.2억원106,209,702주2798.6억원
cmu5yjs4513uy109o27f3s4lgfsc-stock-price136490:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs4113uw109o3hbsi6dh1
{ "value": "136490", "scheme": "krx_code" }
{
  "value": "136490",
  "scheme": "krx_code"
}
—2026-09-16136490136490KR7136490000선진KOSPI10,280원-200원-1.91%10,510원10,510원10,150원36,6373.7억원23,779,604주2444.5억원
cmu5yjs4f13v2109otuqa19nrfsc-stock-price136540:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs4b13v0109oim68rx2e1
{ "value": "136540", "scheme": "krx_code" }
{
  "value": "136540",
  "scheme": "krx_code"
}
—2026-09-16136540136540KR7136540002윈스테크넷KOSDAQ10,750원-140원-1.29%10,800원10,960원10,690원11,6481.2억원12,279,746주1320억원
cmu5yjs4q13v6109o0evdnvohfsc-stock-price136660:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs4m13v4109o27x0sb301
{ "value": "136660", "scheme": "krx_code" }
{
  "value": "136660",
  "scheme": "krx_code"
}
—2026-09-16136660136660KR7136660008큐엠씨KONEX2,450원150원6.52%2,400원2,450원2,400원112.6만원2,360,950주57.8억원
cmu5yjs5013va109o14ahoo6sfsc-stock-price137080:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs4w13v8109ou8nd4qv61
{ "value": "137080", "scheme": "krx_code" }
{
  "value": "137080",
  "scheme": "krx_code"
}
—2026-09-16137080137080KR7137080008나래나노텍KOSDAQ6,190원30원0.49%6,160원6,250원6,100원4,7462940.9만원10,709,949주662.9억원
cmu5yjs5a13ve109ols6dsmnpfsc-stock-price137310:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs5613vc109o8c0pgjk41
{ "value": "137310", "scheme": "krx_code" }
{
  "value": "137310",
  "scheme": "krx_code"
}
—2026-09-16137310137310KR7137310009에스디바이오센서KOSPI6,160원-30원-0.48%6,180원6,180원6,080원65,8064억원120,749,102주7438.1억원
cmu5yjs5l13vi109o1tw5t7drfsc-stock-price137400:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs5g13vg109oync9znuq1
{ "value": "137400", "scheme": "krx_code" }
{
  "value": "137400",
  "scheme": "krx_code"
}
—2026-09-16137400137400KR7137400008피엔티KOSDAQ28,900원-650원-2.20%29,400원29,600원28,550원96,04627.7억원23,690,728주6846.6억원
cmu5yjs5u13vm109ou8dopfw5fsc-stock-price137940:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs5q13vk109op91t0tkx1
{ "value": "137940", "scheme": "krx_code" }
{
  "value": "137940",
  "scheme": "krx_code"
}
—2026-09-16137940137940KR7137940003넥스트아이KOSDAQ1,940원-12원-0.61%1,945원1,952원1,929원4,014781.7만원9,812,067주190.3억원
cmu5yjs6513vq109o3hdk7kbdfsc-stock-price137950:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs6113vo109o9gakcq611
{ "value": "137950", "scheme": "krx_code" }
{
  "value": "137950",
  "scheme": "krx_code"
}
—2026-09-16137950137950KR7137950002제이씨케미칼KOSDAQ3,800원25원0.66%3,785원3,835원3,725원58,8452.2억원22,267,814주846.1억원
cmu5yjs6e13vu109o4scauk4jfsc-stock-price138040:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjs6a13vs109oy5bxjkmc1
{ "value": "138040", "scheme": "krx_code" }
{
  "value": "138040",
  "scheme": "krx_code"
}
—2026-09-16138040138040KR7138040001메리츠금융지주KOSPI125,000원-1,500원-1.19%127,700원127,700원124,000원189,948237.9억원167,347,273주20.9조원
cmu5yjs6p13vy109ocide24wufsc-stock-price138070:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjs6l13vw109ovch18wpi1
{ "value": "138070", "scheme": "krx_code" }
{
  "value": "138070",
  "scheme": "krx_code"
}
—2026-09-16138070138070KR7138070008신진에스엠KOSDAQ1,509원7원0.47%1,502원1,539원1,450원4,192622.3만원17,503,204주264.1억원
cmu5yjs7013w2109oeq7d47vnfsc-stock-price138080:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjs6v13w0109odvjtaw4e1
{ "value": "138080", "scheme": "krx_code" }
{
  "value": "138080",
  "scheme": "krx_code"
}
—2026-09-16138080138080KR7138080007오이솔루션KOSDAQ25,800원2,150원9.09%25,400원26,000원24,150원1,026,573258.5억원12,377,758주3193.4억원
cmu5yjs7913w6109o955p900gfsc-stock-price138360:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjs7513w4109o36a0hksq1
{ "value": "138360", "scheme": "krx_code" }
{
  "value": "138360",
  "scheme": "krx_code"
}
—2026-09-16138360138360KR7138360003앤로보틱스KOSDAQ1,653원0원0.00%1,660원1,660원1,624원367,4216억원87,973,934주1454.2억원
cmu5yjs7j13wa109o3j3y1fq1fsc-stock-price138610:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjs7f13w8109ou8lb5srb1
{ "value": "138610", "scheme": "krx_code" }
{
  "value": "138610",
  "scheme": "krx_code"
}
—2026-09-16138610138610KR7138610001나이벡KOSDAQ14,120원-110원-0.77%14,130원14,560원13,940원16,3382.2억원11,367,793주1605.1억원
cmu5yjs7t13we109ota4m83xqfsc-stock-price138930:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjs7p13wc109omiy1go6k1
{ "value": "138930", "scheme": "krx_code" }
{
  "value": "138930",
  "scheme": "krx_code"
}
—2026-09-16138930138930KR7138930003BNK금융지주KOSPI16,090원50원0.31%16,050원16,340원16,020원887,050143.1억원306,839,751주4.9조원
cmu5yjs8413wi109onsj7sni2fsc-stock-price139130:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjs7z13wg109ovawsli9t1
{ "value": "139130", "scheme": "krx_code" }
{
  "value": "139130",
  "scheme": "krx_code"
}
—2026-09-16139130139130KR7139130009iM금융지주KOSPI18,450원150원0.82%18,300원18,520원18,170원285,76752.4억원158,363,408주2.9조원
cmu5yjs8e13wm109oqwknnetpfsc-stock-price139480:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjs8913wk109o0i79wo5p1
{ "value": "139480", "scheme": "krx_code" }
{
  "value": "139480",
  "scheme": "krx_code"
}
—2026-09-16139480139480KR7139480008이마트KOSPI73,300원-900원-1.21%74,200원75,600원72,800원100,96874.5억원27,595,819주2조원
cmu5yjs8o13wq109ob0q82eaefsc-stock-price139670:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjs8j13wo109oecx3mq0t1
{ "value": "139670", "scheme": "krx_code" }
{
  "value": "139670",
  "scheme": "krx_code"
}
—2026-09-16139670139670KR7139670004키네마스터KOSDAQ2,075원5원0.24%2,085원2,085원2,010원8,8051822만원14,118,810주292.9억원
cmu5yjs8y13wu109of0louhxjfsc-stock-price139990:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjs8t13ws109owuim1plu1
{ "value": "139990", "scheme": "krx_code" }
{
  "value": "139990",
  "scheme": "krx_code"
}
—2026-09-16139990139990KR7139990006아주스틸KOSPI2,090원-60원-2.79%2,130원2,140원2,085원20,1524248.9만원38,755,414주809.9억원
cmu5yjs9913wy109oo5tjjmpbfsc-stock-price140070:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjs9413ww109ow14s2c9t1
{ "value": "140070", "scheme": "krx_code" }
{
  "value": "140070",
  "scheme": "krx_code"
}
—2026-09-16140070140070KR7140070004서플러스글로벌KOSDAQ2,010원5원0.25%2,010원2,015원1,943원56,7651.1억원36,988,000주743.4억원
cmu5yjs9j13x2109o61ug7t37fsc-stock-price140410:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjs9e13x0109owtkgko2c1
{ "value": "140410", "scheme": "krx_code" }
{
  "value": "140410",
  "scheme": "krx_code"
}
—2026-09-16140410140410KR7140410002메지온KOSDAQ72,100원-1,000원-1.37%73,200원74,300원70,900원57,04841억원30,621,674주2.2조원
cmu5yjs9t13x6109oxwhizp38fsc-stock-price140430:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjs9o13x4109ou66cne1d1
{ "value": "140430", "scheme": "krx_code" }
{
  "value": "140430",
  "scheme": "krx_code"
}
—2026-09-16140430140430KR7140430000카티스KOSDAQ3,315원485원17.14%2,645원3,675원2,590원9,688,253323.8억원10,689,507주354.3억원
cmu5yjsa413xa109o1qwltswqfsc-stock-price140520:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjs9z13x8109o53lkwsfj1
{ "value": "140520", "scheme": "krx_code" }
{
  "value": "140520",
  "scheme": "krx_code"
}
—2026-09-16140520140520KR7140520008대창스틸KOSDAQ2,010원18원0.90%2,010원2,050원1,994원11,7492376.3만원21,109,243주424.2억원
cmu5yjsae13xe109oypcam4wvfsc-stock-price140610:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjsa913xc109oo61egfk71
{ "value": "140610", "scheme": "krx_code" }
{
  "value": "140610",
  "scheme": "krx_code"
}
—2026-09-16140610140610KR7140610007엔솔바이오사이언스KONEX9,900원-90원-0.90%10,030원10,030원9,600원4,5594479.9만원14,376,402주1423.2억원
cmu5yjsan13xi109omq0psdvufsc-stock-price140660:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjsaj13xg109oa3kl23zc1
{ "value": "140660", "scheme": "krx_code" }
{
  "value": "140660",
  "scheme": "krx_code"
}
—2026-09-16140660140660KR7140660002위월드KONEX701원0원0.00%0원0원0원00원2,487,252주17.4억원
cmu5yjsax13xm109okyds39tcfsc-stock-price140670:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjsat13xk109o7xh7ovww1
{ "value": "140670", "scheme": "krx_code" }
{
  "value": "140670",
  "scheme": "krx_code"
}
—2026-09-16140670140670KR7140670001알에스오토메이션KOSDAQ10,080원-270원-2.61%10,300원10,320원10,030원29,6132.9억원12,839,840주1294.2억원
cmu5yjsb813xq109oezcrc6bsfsc-stock-price140860:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjsb313xo109osq3njmee1
{ "value": "140860", "scheme": "krx_code" }
{
  "value": "140860",
  "scheme": "krx_code"
}
—2026-09-16140860140860KR7140860008파크시스템스KOSDAQ253,500원-1,000원-0.39%254,500원254,500원248,000원9,37423.5억원7,002,469주1.7조원
cmu5yjsbh13xu109op9yfh2x3fsc-stock-price141000:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjsbd13xs109op8y6c64y1
{ "value": "141000", "scheme": "krx_code" }
{
  "value": "141000",
  "scheme": "krx_code"
}
—2026-09-16141000141000KR7141000000비아트론KOSDAQ9,290원100원1.09%9,140원9,290원8,950원24,6212.2억원12,114,710주1125.4억원
cmu5yjsbr13xy109oxhlh9x4ufsc-stock-price141080:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjsbm13xw109omjdphu991
{ "value": "141080", "scheme": "krx_code" }
{
  "value": "141080",
  "scheme": "krx_code"
}
—2026-09-16141080141080KR7141080002리가켐바이오KOSDAQ82,600원-1,100원-1.31%82,900원83,200원79,700원242,923197.3억원37,019,418주3조원
cmu5yjsc113y2109o95q5z3l0fsc-stock-price142210:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjsbw13y0109omg0ljspa1
{ "value": "142210", "scheme": "krx_code" }
{
  "value": "142210",
  "scheme": "krx_code"
}
—2026-09-16142210142210KR7142210004유니트론텍KOSDAQ5,900원80원1.37%5,820원5,910원5,780원53,4503.1억원20,751,403주1224.3억원
cmu5yjscb13y6109ow43n7y5hfsc-stock-price142280:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjsc713y4109of3e12fgq1
{ "value": "142280", "scheme": "krx_code" }
{
  "value": "142280",
  "scheme": "krx_code"
}
—2026-09-16142280142280KR7142280007녹십자엠에스KOSDAQ3,065원-85원-2.70%3,190원3,190원3,055원185,2935.7억원23,963,031주734.4억원
cmu5yjscl13ya109opbrrszphfsc-stock-price142760:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjsch13y8109oulpvpiee1
{ "value": "142760", "scheme": "krx_code" }
{
  "value": "142760",
  "scheme": "krx_code"
}
—2026-09-16142760142760KR7142760008모아라이프플러스KOSDAQ496원-7원-1.39%502원551원476원389,6822억원21,083,490주104.5억원
cmu5yjscv13ye109o1uozj9offsc-stock-price143160:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjscr13yc109oik1c4e0d1
{ "value": "143160", "scheme": "krx_code" }
{
  "value": "143160",
  "scheme": "krx_code"
}
—2026-09-16143160143160KR7143160000아이디스KOSDAQ15,980원-70원-0.44%16,110원16,110원15,850원6901101.4만원10,716,390주1712.4억원
cmu5yjsd513yi109o3ssuj25tfsc-stock-price143210:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjsd113yg109onc3dgbzp1
{ "value": "143210", "scheme": "krx_code" }
{
  "value": "143210",
  "scheme": "krx_code"
}
—2026-09-16143210143210KR7143210003핸즈코퍼레이션KOSPI1,199원0원0.00%0원0원0원00원27,999,783주335.7억원
cmu5yjsdg13ym109ot2scqrrqfsc-stock-price143240:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjsdc13yk109ohjrq496p1
{ "value": "143240", "scheme": "krx_code" }
{
  "value": "143240",
  "scheme": "krx_code"
}
—2026-09-16143240143240KR7143240000사람인KOSDAQ17,190원160원0.94%17,060원17,260원16,980원10,9401.8억원10,732,731주1844.9억원
cmu5yjsdp13yq109o46eg5orwfsc-stock-price143540:202609162026-09-16dayperiod2026-09-18 05:04:012026-09-18 05:04:01cmu5yjsdm13yo109obil29n5m1
{ "value": "143540", "scheme": "krx_code" }
{
  "value": "143540",
  "scheme": "krx_code"
}
—2026-09-16143540143540KR7143540003영우디에스피KOSDAQ1,005원-16원-1.57%1,012원1,023원992원63,9966399.3만원44,599,895주448.2억원
97,644건 중 70,401–70,450← 이전1409 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬