| cmsfplfvn0ecc0z3rjugc6qvx | fsc-stock-price | 160190:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:38 | 2026-08-05 15:31:38 | cmsfplfvf0eca0z3ra5m5edeh | 1 | { "value": "160190", "scheme": "krx_code" }{
"value": "160190",
"scheme": "krx_code"
} | — | 2026-08-04 | 160190 | 160190 | KR7160190005 | 하이젠알앤엠 | KOSDAQ | 15,620원 | 380원 | 2.49% | 15,240원 | 16,240원 | 14,890원 | 118,500 | 18.4억원 | 30,888,000주 | 4824.7억원 |
| cmsfplfw70ecg0z3rppwg1te9 | fsc-stock-price | 160550:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:38 | 2026-08-05 15:31:38 | cmsfplfvy0ece0z3rj8h7q9tx | 1 | { "value": "160550", "scheme": "krx_code" }{
"value": "160550",
"scheme": "krx_code"
} | — | 2026-08-04 | 160550 | 160550 | KR7160550000 | NEW | KOSDAQ | 1,022원 | -3원 | -0.29% | 1,025원 | 1,045원 | 1,001원 | 31,125 | 3177.5만원 | 27,906,106주 | 285.2억원 |
| cmsfplfwo0eck0z3rntbee3ps | fsc-stock-price | 160980:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:38 | 2026-08-05 15:31:38 | cmsfplfwf0eci0z3ro4fcqdq5 | 1 | { "value": "160980", "scheme": "krx_code" }{
"value": "160980",
"scheme": "krx_code"
} | — | 2026-08-04 | 160980 | 160980 | KR7160980009 | 싸이맥스 | KOSDAQ | 29,450원 | 850원 | 2.97% | 29,100원 | 30,250원 | 26,200원 | 155,863 | 44.5억원 | 10,924,243주 | 3217.1억원 |
| cmsfplfx80eco0z3r29ki920o | fsc-stock-price | 161000:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:38 | 2026-08-05 15:31:38 | cmsfplfwz0ecm0z3rxzeqcuy9 | 1 | { "value": "161000", "scheme": "krx_code" }{
"value": "161000",
"scheme": "krx_code"
} | — | 2026-08-04 | 161000 | 161000 | KR7161000005 | 애경케미칼 | KOSPI | 8,560원 | 380원 | 4.65% | 8,250원 | 8,820원 | 8,250원 | 138,812 | 11.7억원 | 48,648,709주 | 4164.3억원 |
| cmsfplfxs0ecs0z3rjoqzp22z | fsc-stock-price | 161390:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:38 | 2026-08-05 15:31:38 | cmsfplfxj0ecq0z3rv0g4cr9e | 1 | { "value": "161390", "scheme": "krx_code" }{
"value": "161390",
"scheme": "krx_code"
} | — | 2026-08-04 | 161390 | 161390 | KR7161390000 | 한국타이어앤테크놀로지 | KOSPI | 67,700원 | 900원 | 1.35% | 66,700원 | 67,900원 | 65,600원 | 180,614 | 121.1억원 | 123,875,069주 | 8.3조원 |
| cmsfplfyd0ecw0z3rvg5zhvpn | fsc-stock-price | 161580:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplfy30ecu0z3r7ss746ir | 1 | { "value": "161580", "scheme": "krx_code" }{
"value": "161580",
"scheme": "krx_code"
} | — | 2026-08-04 | 161580 | 161580 | KR7161580006 | 필옵틱스 | KOSDAQ | 26,400원 | 1,500원 | 6.02% | 25,650원 | 26,400원 | 24,800원 | 135,344 | 34.9억원 | 23,442,247주 | 6188.7억원 |
| cmsfplfyx0ed00z3ri6xsvsdn | fsc-stock-price | 161890:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplfyn0ecy0z3rtc7v5g11 | 1 | { "value": "161890", "scheme": "krx_code" }{
"value": "161890",
"scheme": "krx_code"
} | — | 2026-08-04 | 161890 | 161890 | KR7161890009 | 한국콜마 | KOSPI | 101,300원 | 4,500원 | 4.65% | 96,000원 | 103,900원 | 95,800원 | 341,815 | 344.1억원 | 23,605,077주 | 2.3조원 |
| cmsfplfzh0ed40z3rpdbv2vmv | fsc-stock-price | 162120:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplfz80ed20z3rws0ism8g | 1 | { "value": "162120", "scheme": "krx_code" }{
"value": "162120",
"scheme": "krx_code"
} | — | 2026-08-04 | 162120 | 162120 | KR7162120000 | 루켄테크놀러지스 | KONEX | 3,710원 | 215원 | 6.15% | 3,500원 | 4,000원 | 3,450원 | 10,978 | 4018.6만원 | 11,156,602주 | 413.9억원 |
| cmsfplg000ed80z3r344idf3r | fsc-stock-price | 162300:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplfzr0ed60z3rrwio44ow | 1 | { "value": "162300", "scheme": "krx_code" }{
"value": "162300",
"scheme": "krx_code"
} | — | 2026-08-04 | 162300 | 162300 | KR7162300008 | 신스틸 | KOSDAQ | 1,440원 | 1원 | 0.07% | 1,395원 | 1,472원 | 1,395원 | 21,478 | 3078.8만원 | 41,471,382주 | 597.1억원 |
| cmsfplg0i0edc0z3r018wd09y | fsc-stock-price | 163280:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg090eda0z3r2yz8jie4 | 1 | { "value": "163280", "scheme": "krx_code" }{
"value": "163280",
"scheme": "krx_code"
} | — | 2026-08-04 | 163280 | 163280 | KR7163280001 | 에어레인 | KOSDAQ | 3,170원 | 175원 | 5.84% | 2,900원 | 3,175원 | 2,900원 | 67,761 | 2억원 | 13,603,078주 | 431.2억원 |
| cmsfplg120edg0z3rqpue3ynk | fsc-stock-price | 163560:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg0s0ede0z3r3tarx1pt | 1 | { "value": "163560", "scheme": "krx_code" }{
"value": "163560",
"scheme": "krx_code"
} | — | 2026-08-04 | 163560 | 163560 | KR7163560006 | 동일고무벨트 | KOSPI | 5,780원 | 90원 | 1.58% | 5,750원 | 5,830원 | 5,640원 | 9,323 | 5360.8만원 | 13,900,000주 | 803.4억원 |
| cmsfplg1m0edk0z3r8vn37oud | fsc-stock-price | 163730:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg1d0edi0z3rbxpt46ur | 1 | { "value": "163730", "scheme": "krx_code" }{
"value": "163730",
"scheme": "krx_code"
} | — | 2026-08-04 | 163730 | 163730 | KR7163730005 | 핑거 | KOSDAQ | 9,820원 | 2,200원 | 28.87% | 7,620원 | 9,820원 | 7,620원 | 259,512 | 23.3억원 | 12,015,717주 | 1179.9억원 |
| cmsfplg250edo0z3ru20hyqbw | fsc-stock-price | 166090:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg1x0edm0z3rcpkufnbc | 1 | { "value": "166090", "scheme": "krx_code" }{
"value": "166090",
"scheme": "krx_code"
} | — | 2026-08-04 | 166090 | 166090 | KR7166090001 | 하나머티리얼즈 | KOSDAQ | 54,900원 | 800원 | 1.48% | 55,200원 | 57,400원 | 53,500원 | 122,157 | 66.9억원 | 19,777,674주 | 1조원 |
| cmsfplg2q0eds0z3ruawkntuz | fsc-stock-price | 166480:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg2i0edq0z3rzrd7m56k | 1 | { "value": "166480", "scheme": "krx_code" }{
"value": "166480",
"scheme": "krx_code"
} | — | 2026-08-04 | 166480 | 166480 | KR7166480004 | 코아스템켐온 | KOSDAQ | 1,991원 | 89원 | 4.68% | 1,902원 | 2,040원 | 1,902원 | 116,323 | 2.3억원 | 52,870,376주 | 1052.6억원 |
| cmsfplg3c0edw0z3rscvx1h2p | fsc-stock-price | 168330:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg320edu0z3r9dskg6s3 | 1 | { "value": "168330", "scheme": "krx_code" }{
"value": "168330",
"scheme": "krx_code"
} | — | 2026-08-04 | 168330 | 168330 | KR7168330009 | 내츄럴엔도텍 | KOSDAQ | 1,886원 | 96원 | 5.36% | 1,760원 | 1,898원 | 1,760원 | 23,612 | 4349.8만원 | 31,754,900주 | 598.8억원 |
| cmsfplg3u0ee00z3rfw3vrlvw | fsc-stock-price | 168360:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg3l0edy0z3rjvwm5qzf | 1 | { "value": "168360", "scheme": "krx_code" }{
"value": "168360",
"scheme": "krx_code"
} | — | 2026-08-04 | 168360 | 168360 | KR7168360006 | 펨트론 | KOSDAQ | 11,740원 | 210원 | 1.82% | 12,000원 | 12,010원 | 11,240원 | 85,326 | 9.9억원 | 22,392,557주 | 2628.8억원 |
| cmsfplg4e0ee40z3r3ulubxcx | fsc-stock-price | 169330:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg450ee20z3r1cax9f1h | 1 | { "value": "169330", "scheme": "krx_code" }{
"value": "169330",
"scheme": "krx_code"
} | — | 2026-08-04 | 169330 | 169330 | KR7169330008 | 엠브레인 | KOSDAQ | 1,288원 | 22원 | 1.74% | 1,266원 | 1,293원 | 1,247원 | 8,892 | 1125.6만원 | 18,316,918주 | 235.9억원 |
| cmsfplg4x0ee80z3ruba9k2up | fsc-stock-price | 169670:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg4p0ee60z3ri9scdi1g | 1 | { "value": "169670", "scheme": "krx_code" }{
"value": "169670",
"scheme": "krx_code"
} | — | 2026-08-04 | 169670 | 169670 | KR7169670007 | 코스텍시스템 | KONEX | 3,500원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 2,868,401주 | 100.3억원 |
| cmsfplg5j0eec0z3roftsssf0 | fsc-stock-price | 170030:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg580eea0z3r5evx1bm0 | 1 | { "value": "170030", "scheme": "krx_code" }{
"value": "170030",
"scheme": "krx_code"
} | — | 2026-08-04 | 170030 | 170030 | KR7170030001 | 현대공업 | KOSDAQ | 4,785원 | 55원 | 1.16% | 4,685원 | 4,800원 | 4,685원 | 14,973 | 7126.3만원 | 15,340,000주 | 734억원 |
| cmsfplg610eeg0z3rawrdohwl | fsc-stock-price | 170790:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg5s0eee0z3rs3e209te | 1 | { "value": "170790", "scheme": "krx_code" }{
"value": "170790",
"scheme": "krx_code"
} | — | 2026-08-04 | 170790 | 170790 | KR7170790000 | 파이오링크 | KOSDAQ | 8,300원 | 190원 | 2.34% | 7,980원 | 8,420원 | 7,980원 | 12,995 | 1억원 | 6,397,335주 | 530.9억원 |
| cmsfplg6m0eek0z3rl9cu0xj3 | fsc-stock-price | 170900:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg6c0eei0z3rb4o10zrs | 1 | { "value": "170900", "scheme": "krx_code" }{
"value": "170900",
"scheme": "krx_code"
} | — | 2026-08-04 | 170900 | 170900 | KR7170900005 | 동아에스티 | KOSPI | 37,250원 | 1,500원 | 4.20% | 35,700원 | 37,250원 | 35,700원 | 15,425 | 5.6억원 | 9,727,881주 | 3623.6억원 |
| cmsfplg730eeo0z3r125y7zv9 | fsc-stock-price | 170920:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg6v0eem0z3r08d2cdau | 1 | { "value": "170920", "scheme": "krx_code" }{
"value": "170920",
"scheme": "krx_code"
} | — | 2026-08-04 | 170920 | 170920 | KR7170920003 | 엘티씨 | KOSDAQ | 36,200원 | 850원 | 2.40% | 35,600원 | 37,750원 | 33,550원 | 274,048 | 97.2억원 | 10,564,126주 | 3824.2억원 |
| cmsfplg7n0ees0z3ra4yshm9c | fsc-stock-price | 171010:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg7e0eeq0z3r8lv0rwr5 | 1 | { "value": "171010", "scheme": "krx_code" }{
"value": "171010",
"scheme": "krx_code"
} | — | 2026-08-04 | 171010 | 171010 | KR7171010002 | 램테크놀러지 | KOSDAQ | 2,770원 | 60원 | 2.21% | 2,670원 | 2,770원 | 2,670원 | 19,614 | 5375.2만원 | 14,298,752주 | 396억원 |
| cmsfplg860eew0z3rpsw2t300 | fsc-stock-price | 171090:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg7x0eeu0z3rpi805vhr | 1 | { "value": "171090", "scheme": "krx_code" }{
"value": "171090",
"scheme": "krx_code"
} | — | 2026-08-04 | 171090 | 171090 | KR7171090004 | 선익시스템 | KOSDAQ | 64,400원 | 3,400원 | 5.57% | 61,000원 | 67,000원 | 61,000원 | 72,635 | 46.6억원 | 10,127,626주 | 6522.1억원 |
| cmsfplg8q0ef00z3roj8hur3m | fsc-stock-price | 171120:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg8g0eey0z3rqzskxtkw | 1 | { "value": "171120", "scheme": "krx_code" }{
"value": "171120",
"scheme": "krx_code"
} | — | 2026-08-04 | 171120 | 171120 | KR7171120009 | 라이온켐텍 | KOSDAQ | 2,010원 | 25원 | 1.26% | 1,982원 | 2,025원 | 1,982원 | 72,488 | 1.4억원 | 35,901,760주 | 721.6억원 |
| cmsfplg990ef40z3rppliswu6 | fsc-stock-price | 172670:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg8z0ef20z3rk13836wq | 1 | { "value": "172670", "scheme": "krx_code" }{
"value": "172670",
"scheme": "krx_code"
} | — | 2026-08-04 | 172670 | 172670 | KR7172670002 | 에이엘티 | KOSDAQ | 9,710원 | -130원 | -1.32% | 9,910원 | 10,240원 | 9,570원 | 34,788 | 3.4억원 | 8,960,259주 | 870억원 |
| cmsfplg9t0ef80z3ry4lg7gcs | fsc-stock-price | 173130:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg9k0ef60z3rw2cai117 | 1 | { "value": "173130", "scheme": "krx_code" }{
"value": "173130",
"scheme": "krx_code"
} | — | 2026-08-04 | 173130 | 173130 | KR7173130006 | 오파스넷 | KOSDAQ | 5,920원 | 120원 | 2.07% | 5,750원 | 5,920원 | 5,750원 | 23,498 | 1.3억원 | 13,046,473주 | 772.3억원 |
| cmsfplgad0efc0z3regkgwkjl | fsc-stock-price | 173940:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplga40efa0z3r3x7a168f | 1 | { "value": "173940", "scheme": "krx_code" }{
"value": "173940",
"scheme": "krx_code"
} | — | 2026-08-04 | 173940 | 173940 | KR7173940008 | 에프엔씨엔터 | KOSDAQ | 2,390원 | 165원 | 7.42% | 2,215원 | 2,390원 | 2,200원 | 18,621 | 4212.1만원 | 15,392,808주 | 367.8억원 |
| cmsfplgay0efg0z3rdfihxdqg | fsc-stock-price | 174900:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgao0efe0z3rul8p26d6 | 1 | { "value": "174900", "scheme": "krx_code" }{
"value": "174900",
"scheme": "krx_code"
} | — | 2026-08-04 | 174900 | 174900 | KR7174900001 | 앱클론 | KOSDAQ | 26,500원 | 4,550원 | 20.73% | 22,500원 | 27,900원 | 21,850원 | 499,801 | 132.3억원 | 19,952,129주 | 5287.3억원 |
| cmsfplgbi0efk0z3regmbnqcg | fsc-stock-price | 175140:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgb80efi0z3r0i83pjr2 | 1 | { "value": "175140", "scheme": "krx_code" }{
"value": "175140",
"scheme": "krx_code"
} | — | 2026-08-04 | 175140 | 175140 | KR7175140003 | 아고스 | KOSDAQ | 2,390원 | 280원 | 13.27% | 1,972원 | 2,510원 | 1,972원 | 84,856 | 1.9억원 | 24,944,253주 | 596.1억원 |
| cmsfplgby0efo0z3r1b7v22qs | fsc-stock-price | 175250:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgbp0efm0z3ryzvdaykx | 1 | { "value": "175250", "scheme": "krx_code" }{
"value": "175250",
"scheme": "krx_code"
} | — | 2026-08-04 | 175250 | 175250 | KR7175250000 | 아이큐어 | KOSDAQ | 2,170원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 37,558,368주 | 815억원 |
| cmsfplgci0efs0z3rpn2qsoue | fsc-stock-price | 175330:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgc90efq0z3r1779yc7b | 1 | { "value": "175330", "scheme": "krx_code" }{
"value": "175330",
"scheme": "krx_code"
} | — | 2026-08-04 | 175330 | 175330 | KR7175330000 | JB금융지주 | KOSPI | 27,050원 | -50원 | -0.18% | 26,400원 | 27,600원 | 26,350원 | 233,791 | 63.2억원 | 186,521,824주 | 5조원 |
| cmsfplgd30efw0z3r8hhbur7p | fsc-stock-price | 176590:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgcu0efu0z3r9oqa5hrd | 1 | { "value": "176590", "scheme": "krx_code" }{
"value": "176590",
"scheme": "krx_code"
} | — | 2026-08-04 | 176590 | 176590 | KR7176590008 | 코나솔 | KONEX | 1,620원 | 0원 | 0.00% | 1,501원 | 1,620원 | 1,501원 | 64 | 10.3만원 | 5,836,383주 | 94.5억원 |
| cmsfplgdl0eg00z3rfdxoc33w | fsc-stock-price | 176750:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgda0efy0z3rl5wqmoru | 1 | { "value": "176750", "scheme": "krx_code" }{
"value": "176750",
"scheme": "krx_code"
} | — | 2026-08-04 | 176750 | 176750 | KR7176750008 | 듀켐바이오 | KOSDAQ | 6,550원 | 10원 | 0.15% | 6,460원 | 6,560원 | 6,310원 | 74,734 | 4.7억원 | 28,488,720주 | 1866억원 |
| cmsfplge40eg40z3rgvvtwe7f | fsc-stock-price | 177350:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgdw0eg20z3rysdlsztj | 1 | { "value": "177350", "scheme": "krx_code" }{
"value": "177350",
"scheme": "krx_code"
} | — | 2026-08-04 | 177350 | 177350 | KR7177350006 | 베셀 | KOSDAQ | 695원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 19,831,702주 | 137.8억원 |
| cmsfplgem0eg80z3rdrwv11ff | fsc-stock-price | 177830:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgee0eg60z3r0sqk1rea | 1 | { "value": "177830", "scheme": "krx_code" }{
"value": "177830",
"scheme": "krx_code"
} | — | 2026-08-04 | 177830 | 177830 | KR7177830007 | 파버나인 | KOSDAQ | 2,385원 | -50원 | -2.05% | 2,435원 | 2,435원 | 2,355원 | 8,234 | 1956.6만원 | 11,325,993주 | 270.1억원 |
| cmsfplgf40egc0z3r2acdlalo | fsc-stock-price | 177900:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgex0ega0z3rbm0z5qeq | 1 | { "value": "177900", "scheme": "krx_code" }{
"value": "177900",
"scheme": "krx_code"
} | — | 2026-08-04 | 177900 | 177900 | KR7177900008 | 쓰리에이로직스 | KOSDAQ | 3,880원 | 230원 | 6.30% | 3,665원 | 3,925원 | 3,665원 | 12,514 | 4805.7만원 | 9,627,600주 | 373.5억원 |
| cmsfplgfn0egg0z3r6vchwnlb | fsc-stock-price | 178320:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgfe0ege0z3r07xzdyak | 1 | { "value": "178320", "scheme": "krx_code" }{
"value": "178320",
"scheme": "krx_code"
} | — | 2026-08-04 | 178320 | 178320 | KR7178320008 | 서진시스템 | KOSDAQ | 36,800원 | 3,650원 | 11.01% | 34,050원 | 37,600원 | 33,600원 | 973,074 | 348.7억원 | 63,650,737주 | 2.3조원 |
| cmsfplgg80egk0z3rzhtjxatp | fsc-stock-price | 178600:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgfy0egi0z3r89bdrnni | 1 | { "value": "178600", "scheme": "krx_code" }{
"value": "178600",
"scheme": "krx_code"
} | — | 2026-08-04 | 178600 | 178600 | KR7178600003 | 대동고려삼 | KONEX | 2,100원 | 208원 | 10.99% | 2,100원 | 2,100원 | 2,100원 | 1 | 2,100원 | 4,449,600주 | 93.4억원 |
| cmsfplggr0ego0z3rrv4ktzv8 | fsc-stock-price | 178780:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplggh0egm0z3re2l31y74 | 1 | { "value": "178780", "scheme": "krx_code" }{
"value": "178780",
"scheme": "krx_code"
} | — | 2026-08-04 | 178780 | 178780 | KR7178780003 | 일월지엠엘 | KOSDAQ | 2,195원 | 0원 | 0.00% | 2,200원 | 2,250원 | 2,150원 | 5,107 | 1124.1만원 | 18,639,195주 | 409.1억원 |
| cmsfplghc0egs0z3r1o6d4bbq | fsc-stock-price | 178920:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgh20egq0z3rke505n38 | 1 | { "value": "178920", "scheme": "krx_code" }{
"value": "178920",
"scheme": "krx_code"
} | — | 2026-08-04 | 178920 | 178920 | KR7178920005 | PI첨단소재 | KOSPI | 18,350원 | 620원 | 3.50% | 18,000원 | 18,480원 | 17,700원 | 41,823 | 7.5억원 | 29,366,322주 | 5388.7억원 |
| cmsfplghv0egw0z3rx5mvfjdi | fsc-stock-price | 179290:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplghm0egu0z3r1nmg5t4g | 1 | { "value": "179290", "scheme": "krx_code" }{
"value": "179290",
"scheme": "krx_code"
} | — | 2026-08-04 | 179290 | 179290 | KR7179290002 | 엠아이텍 | KOSDAQ | 4,990원 | 210원 | 4.39% | 4,740원 | 5,040원 | 4,740원 | 71,862 | 3.5억원 | 32,365,678주 | 1615억원 |
| cmsfplgif0eh00z3rf1ocy9l8 | fsc-stock-price | 179530:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgi70egy0z3rsu9h4jmc | 1 | { "value": "179530", "scheme": "krx_code" }{
"value": "179530",
"scheme": "krx_code"
} | — | 2026-08-04 | 179530 | 179530 | KR7179530001 | 애드바이오텍 | KOSDAQ | 2,180원 | 95원 | 4.56% | 2,020원 | 2,290원 | 2,020원 | 157,547 | 3.3억원 | 26,950,299주 | 587.5억원 |
| cmsfplgj10eh40z3roqtt7mfl | fsc-stock-price | 179720:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgiq0eh20z3rpc7gtzm0 | 1 | { "value": "179720", "scheme": "krx_code" }{
"value": "179720",
"scheme": "krx_code"
} | — | 2026-08-04 | 179720 | 179720 | KR7179720008 | 머니무브 | KONEX | 8,000원 | 400원 | 5.26% | 7,600원 | 8,000원 | 7,600원 | 12 | 9.3만원 | 2,750,018주 | 220억원 |
| cmsfplgjo0eh80z3r1b4fhcll | fsc-stock-price | 179900:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgjc0eh60z3rsllndd6w | 1 | { "value": "179900", "scheme": "krx_code" }{
"value": "179900",
"scheme": "krx_code"
} | — | 2026-08-04 | 179900 | 179900 | KR7179900006 | 유티아이 | KOSDAQ | 2,050원 | 231원 | 12.70% | 1,870원 | 2,185원 | 1,869원 | 1,009,955 | 20.6억원 | 19,790,412주 | 405.7억원 |
| cmsfplgk90ehc0z3rzrmlo593 | fsc-stock-price | 180060:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgjy0eha0z3rjtre8d8x | 1 | { "value": "180060", "scheme": "krx_code" }{
"value": "180060",
"scheme": "krx_code"
} | — | 2026-08-04 | 180060 | 180060 | KR7180060006 | 탑선 | KONEX | 5,200원 | 140원 | 2.77% | 4,800원 | 5,200원 | 4,800원 | 2,729 | 1372.5만원 | 9,347,666주 | 486억원 |
| cmsfplgkt0ehg0z3rxcbpx1rj | fsc-stock-price | 180400:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgkj0ehe0z3r4yvqd9pj | 1 | { "value": "180400", "scheme": "krx_code" }{
"value": "180400",
"scheme": "krx_code"
} | — | 2026-08-04 | 180400 | 180400 | KR7180400004 | DXVX | KOSDAQ | 2,550원 | 125원 | 5.15% | 2,425원 | 2,640원 | 2,425원 | 80,225 | 2억원 | 98,429,432주 | 2509.9억원 |
| cmsfplglb0ehk0z3rucp2ta4k | fsc-stock-price | 180640:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgl20ehi0z3rjyqeoeyj | 1 | { "value": "180640", "scheme": "krx_code" }{
"value": "180640",
"scheme": "krx_code"
} | — | 2026-08-04 | 180640 | 180640 | KR7180640005 | 한진칼 | KOSPI | 120,400원 | 1,400원 | 1.18% | 116,300원 | 120,900원 | 114,600원 | 84,832 | 99.9억원 | 66,762,279주 | 8조원 |
| cmsfplglw0eho0z3r6o3y5asc | fsc-stock-price | 18064K:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplglm0ehm0z3ra5fsgzc7 | 1 | — | — | 2026-08-04 | 18064K | — | KR718064K016 | 한진칼우 | KOSPI | 28,750원 | 250원 | 0.88% | 28,550원 | 29,000원 | 27,600원 | 1,014 | 2849.3만원 | 536,766주 | 154.3억원 |
| cmsfplgmf0ehs0z3rdncubxhg | fsc-stock-price | 181710:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplgm60ehq0z3rs4mlosen | 1 | { "value": "181710", "scheme": "krx_code" }{
"value": "181710",
"scheme": "krx_code"
} | — | 2026-08-04 | 181710 | 181710 | KR7181710005 | NHN | KOSPI | 43,700원 | 6,550원 | 17.63% | 38,700원 | 45,375원 | 38,700원 | 391,882 | 169.4억원 | 32,753,139주 | 1.4조원 |