| cmsfpl53t0c5r0z3rb7gklf47 | fsc-stock-price | 053610:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:24 | 2026-08-05 15:31:24 | cmsfpl53k0c5p0z3rkfdivm5j | 1 | { "value": "053610", "scheme": "krx_code" }{
"value": "053610",
"scheme": "krx_code"
} | — | 2026-08-04 | 053610 | 053610 | KR7053610002 | 프로텍 | KOSDAQ | 59,100원 | 1,200원 | 2.07% | 58,500원 | 60,300원 | 56,700원 | 16,933 | 9.8억원 | 9,000,000주 | 5319억원 |
| cmsfpl54e0c5v0z3r9dm8of3x | fsc-stock-price | 053620:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:24 | 2026-08-05 15:31:24 | cmsfpl5440c5t0z3rqn8yc7y0 | 1 | { "value": "053620", "scheme": "krx_code" }{
"value": "053620",
"scheme": "krx_code"
} | — | 2026-08-04 | 053620 | 053620 | KR7053620001 | 태양 | KOSDAQ | 6,520원 | 50원 | 0.77% | 6,470원 | 6,520원 | 6,410원 | 7,409 | 4799만원 | 8,600,000주 | 560.7억원 |
| cmsfpl54x0c5z0z3rtv9tlllm | fsc-stock-price | 053690:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:24 | 2026-08-05 15:31:24 | cmsfpl54n0c5x0z3rlmwck0b2 | 1 | { "value": "053690", "scheme": "krx_code" }{
"value": "053690",
"scheme": "krx_code"
} | — | 2026-08-04 | 053690 | 053690 | KR7053690004 | 한미글로벌 | KOSPI | 18,350원 | 2,600원 | 16.51% | 15,910원 | 18,810원 | 15,910원 | 472,540 | 84.3억원 | 10,957,550주 | 2010.7억원 |
| cmsfpl55f0c630z3ri8vllxdr | fsc-stock-price | 053700:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5570c610z3rg7bozt31 | 1 | { "value": "053700", "scheme": "krx_code" }{
"value": "053700",
"scheme": "krx_code"
} | — | 2026-08-04 | 053700 | 053700 | KR7053700001 | 삼보모터스 | KOSDAQ | 4,095원 | 130원 | 3.28% | 3,995원 | 4,125원 | 3,995원 | 166,758 | 6.7억원 | 26,715,757주 | 1094억원 |
| cmsfpl55v0c670z3rp75k5e1d | fsc-stock-price | 053800:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl55m0c650z3rof2v293m | 1 | { "value": "053800", "scheme": "krx_code" }{
"value": "053800",
"scheme": "krx_code"
} | — | 2026-08-04 | 053800 | 053800 | KR7053800009 | 안랩 | KOSDAQ | 56,300원 | 2,000원 | 3.68% | 55,200원 | 56,700원 | 55,200원 | 34,736 | 19.5억원 | 11,126,506주 | 6264.2억원 |
| cmsfpl56g0c6b0z3r6pc643jr | fsc-stock-price | 053950:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5650c690z3r3bghyh0p | 1 | { "value": "053950", "scheme": "krx_code" }{
"value": "053950",
"scheme": "krx_code"
} | — | 2026-08-04 | 053950 | 053950 | KR7053950002 | 경남제약 | KOSDAQ | 1,590원 | 88원 | 5.86% | 1,599원 | 1,629원 | 1,520원 | 42,033 | 6619.7만원 | 19,619,649주 | 311.9억원 |
| cmsfpl56y0c6f0z3rcfty7o90 | fsc-stock-price | 053980:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl56p0c6d0z3rbjs3azaz | 1 | { "value": "053980", "scheme": "krx_code" }{
"value": "053980",
"scheme": "krx_code"
} | — | 2026-08-04 | 053980 | 053980 | KR7053980009 | 오상자이엘 | KOSDAQ | 2,495원 | 50원 | 2.04% | 2,445원 | 2,495원 | 2,430원 | 12,696 | 3133.8만원 | 18,982,783주 | 473.6억원 |
| cmsfpl57e0c6j0z3rprjflog2 | fsc-stock-price | 054040:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5780c6h0z3rzkq2f8g0 | 1 | { "value": "054040", "scheme": "krx_code" }{
"value": "054040",
"scheme": "krx_code"
} | — | 2026-08-04 | 054040 | 054040 | KR7054040001 | 한국컴퓨터 | KOSDAQ | 5,110원 | 125원 | 2.51% | 4,985원 | 5,120원 | 4,985원 | 68,155 | 3.4억원 | 16,071,290주 | 821.2억원 |
| cmsfpl57x0c6n0z3rqnbp66i8 | fsc-stock-price | 054050:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl57o0c6l0z3rr9pdwtjm | 1 | { "value": "054050", "scheme": "krx_code" }{
"value": "054050",
"scheme": "krx_code"
} | — | 2026-08-04 | 054050 | 054050 | KR7054050000 | NH농우바이오 | KOSDAQ | 6,770원 | 110원 | 1.65% | 6,670원 | 6,770원 | 6,670원 | 15,650 | 1억원 | 16,030,561주 | 1085.2억원 |
| cmsfpl58g0c6r0z3ri5rzmmu7 | fsc-stock-price | 054090:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5880c6p0z3r19a2i04e | 1 | { "value": "054090", "scheme": "krx_code" }{
"value": "054090",
"scheme": "krx_code"
} | — | 2026-08-04 | 054090 | 054090 | KR7054090006 | 삼진엘앤디 | KOSDAQ | 983원 | 0원 | 0.00% | 978원 | 984원 | 950원 | 90,553 | 8819.7만원 | 24,959,232주 | 245.3억원 |
| cmsfpl58z0c6v0z3rhw593nlg | fsc-stock-price | 054180:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl58r0c6t0z3r2hjsi3wv | 1 | { "value": "054180", "scheme": "krx_code" }{
"value": "054180",
"scheme": "krx_code"
} | — | 2026-08-04 | 054180 | 054180 | KR7054180005 | 메디콕스 | KOSDAQ | 2,295원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 5,527,981주 | 126.8억원 |
| cmsfpl59i0c6z0z3rdwgw4yji | fsc-stock-price | 054210:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl59a0c6x0z3rr5xux5op | 1 | { "value": "054210", "scheme": "krx_code" }{
"value": "054210",
"scheme": "krx_code"
} | — | 2026-08-04 | 054210 | 054210 | KR7054210000 | 이랜텍 | KOSDAQ | 7,280원 | 480원 | 7.06% | 6,900원 | 7,330원 | 6,840원 | 137,912 | 9.8억원 | 25,291,210주 | 1841.2억원 |
| cmsfpl59z0c730z3rhckvc5lr | fsc-stock-price | 054220:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl59r0c710z3rhakmrpgg | 1 | { "value": "054220", "scheme": "krx_code" }{
"value": "054220",
"scheme": "krx_code"
} | — | 2026-08-04 | 054220 | 054220 | KR7054220009 | 비츠로시스 | KOSDAQ | 1,405원 | 30원 | 2.18% | 1,375원 | 1,409원 | 1,334원 | 28,075 | 3879.3만원 | 12,590,616주 | 176.8억원 |
| cmsfpl5ak0c770z3rmlk318qv | fsc-stock-price | 054300:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5ab0c750z3r0ufcnpup | 1 | { "value": "054300", "scheme": "krx_code" }{
"value": "054300",
"scheme": "krx_code"
} | — | 2026-08-04 | 054300 | 054300 | KR7054300009 | 팬스타엔터프라이즈 | KOSDAQ | 1,000원 | 0원 | 0.00% | 1,000원 | 1,017원 | 984원 | 165,291 | 1.6억원 | 57,870,945주 | 578.7억원 |
| cmsfpl5b50c7b0z3rvlie2qi1 | fsc-stock-price | 054410:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5av0c790z3r0dvv29h2 | 1 | { "value": "054410", "scheme": "krx_code" }{
"value": "054410",
"scheme": "krx_code"
} | — | 2026-08-04 | 054410 | 054410 | KR7054410006 | 케이피티유 | KOSDAQ | 3,600원 | -360원 | -9.09% | 3,960원 | 3,960원 | 3,600원 | 13,244 | 4919.4만원 | 5,726,444주 | 206.1억원 |
| cmsfpl5bn0c7f0z3rb0zi59sn | fsc-stock-price | 054450:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5be0c7d0z3roixo51ri | 1 | { "value": "054450", "scheme": "krx_code" }{
"value": "054450",
"scheme": "krx_code"
} | — | 2026-08-04 | 054450 | 054450 | KR7054450002 | 텔레칩스 | KOSDAQ | 9,070원 | 420원 | 4.86% | 8,670원 | 9,100원 | 8,500원 | 66,014 | 5.8억원 | 15,144,233주 | 1373.5억원 |
| cmsfpl5c70c7j0z3ry1abd2ji | fsc-stock-price | 054540:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5by0c7h0z3rshun25ki | 1 | { "value": "054540", "scheme": "krx_code" }{
"value": "054540",
"scheme": "krx_code"
} | — | 2026-08-04 | 054540 | 054540 | KR7054540000 | 삼영엠텍 | KOSDAQ | 6,400원 | 380원 | 6.31% | 6,080원 | 6,450원 | 6,080원 | 108,896 | 6.8억원 | 13,000,000주 | 832억원 |
| cmsfpl5cs0c7n0z3r0mc1ka6r | fsc-stock-price | 054620:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5ci0c7l0z3rarkh9og1 | 1 | { "value": "054620", "scheme": "krx_code" }{
"value": "054620",
"scheme": "krx_code"
} | — | 2026-08-04 | 054620 | 054620 | KR7054620000 | APS | KOSDAQ | 4,190원 | 105원 | 2.57% | 4,060원 | 4,210원 | 4,060원 | 34,514 | 1.4억원 | 18,394,221주 | 770.7억원 |
| cmsfpl5db0c7r0z3rqc3k1syb | fsc-stock-price | 054670:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5d20c7p0z3ri6oq1crc | 1 | { "value": "054670", "scheme": "krx_code" }{
"value": "054670",
"scheme": "krx_code"
} | — | 2026-08-04 | 054670 | 054670 | KR7054670005 | 대한뉴팜 | KOSDAQ | 5,630원 | 110원 | 1.99% | 5,520원 | 5,800원 | 5,520원 | 19,645 | 1.1억원 | 14,354,920주 | 808.1억원 |
| cmsfpl5dv0c7v0z3rxr0ndpc4 | fsc-stock-price | 054780:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5dm0c7t0z3rfwh334y0 | 1 | { "value": "054780", "scheme": "krx_code" }{
"value": "054780",
"scheme": "krx_code"
} | — | 2026-08-04 | 054780 | 054780 | KR7054780002 | 키이스트 | KOSDAQ | 1,271원 | 21원 | 1.68% | 1,214원 | 1,273원 | 1,214원 | 56,543 | 6971.9만원 | 19,657,793주 | 249.8억원 |
| cmsfpl5ef0c7z0z3rlj6f540f | fsc-stock-price | 054800:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5e60c7x0z3rbs6ap8ht | 1 | { "value": "054800", "scheme": "krx_code" }{
"value": "054800",
"scheme": "krx_code"
} | — | 2026-08-04 | 054800 | 054800 | KR7054800008 | 아이디스홀딩스 | KOSDAQ | 14,900원 | 90원 | 0.61% | 14,700원 | 14,940원 | 14,660원 | 1,739 | 2578만원 | 10,347,756주 | 1541.8억원 |
| cmsfpl5f10c830z3r19inxys6 | fsc-stock-price | 054920:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5eq0c810z3r3kv6t0z2 | 1 | { "value": "054920", "scheme": "krx_code" }{
"value": "054920",
"scheme": "krx_code"
} | — | 2026-08-04 | 054920 | 054920 | KR7054920004 | 한컴위드 | KOSDAQ | 3,960원 | 325원 | 8.94% | 3,710원 | 3,985원 | 3,710원 | 337,576 | 13억원 | 28,217,081주 | 1117.3억원 |
| cmsfpl5fk0c870z3rbllcmqe1 | fsc-stock-price | 054930:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5fb0c850z3rxjpqgsc7 | 1 | { "value": "054930", "scheme": "krx_code" }{
"value": "054930",
"scheme": "krx_code"
} | — | 2026-08-04 | 054930 | 054930 | KR7054930003 | 유신 | KOSDAQ | 16,550원 | 170원 | 1.04% | 16,350원 | 16,600원 | 16,310원 | 8,734 | 1.4억원 | 3,000,000주 | 496.5억원 |
| cmsfpl5g40c8b0z3r2lz0v9ih | fsc-stock-price | 054940:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5fv0c890z3rct1p4xes | 1 | { "value": "054940", "scheme": "krx_code" }{
"value": "054940",
"scheme": "krx_code"
} | — | 2026-08-04 | 054940 | 054940 | KR7054940002 | 엑사이엔씨 | KOSDAQ | 760원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 33,173,548주 | 252.1억원 |
| cmsfpl5go0c8f0z3roxxpulaj | fsc-stock-price | 054950:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5gf0c8d0z3r3nclyufp | 1 | { "value": "054950", "scheme": "krx_code" }{
"value": "054950",
"scheme": "krx_code"
} | — | 2026-08-04 | 054950 | 054950 | KR7054950001 | 제이브이엠 | KOSDAQ | 23,650원 | 150원 | 0.64% | 23,550원 | 23,900원 | 23,400원 | 22,901 | 5.4억원 | 12,089,892주 | 2859.2억원 |
| cmsfpl5hb0c8j0z3ryk2u9wx1 | fsc-stock-price | 055490:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5h10c8h0z3r41wxj2g3 | 1 | { "value": "055490", "scheme": "krx_code" }{
"value": "055490",
"scheme": "krx_code"
} | — | 2026-08-04 | 055490 | 055490 | KR7055490007 | 테이팩스 | KOSPI | 13,140원 | 1,240원 | 10.42% | 11,910원 | 13,140원 | 11,910원 | 34,090 | 4.3억원 | 4,786,650주 | 628.9억원 |
| cmsfpl5ht0c8n0z3rbd430n61 | fsc-stock-price | 055550:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5hk0c8l0z3rxinzwtds | 1 | { "value": "055550", "scheme": "krx_code" }{
"value": "055550",
"scheme": "krx_code"
} | — | 2026-08-04 | 055550 | 055550 | KR7055550008 | 신한지주 | KOSPI | 102,300원 | -400원 | -0.39% | 100,800원 | 102,900원 | 100,300원 | 763,199 | 774.9억원 | 469,450,239주 | 48조원 |
| cmsfpl5ie0c8r0z3rl2htflal | fsc-stock-price | 056080:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5i40c8p0z3riw2ekeqy | 1 | { "value": "056080", "scheme": "krx_code" }{
"value": "056080",
"scheme": "krx_code"
} | — | 2026-08-04 | 056080 | 056080 | KR7056080005 | 유진로봇 | KOSDAQ | 12,380원 | 850원 | 7.37% | 11,540원 | 12,550원 | 11,510원 | 328,085 | 40.1억원 | 38,235,486주 | 4733.5억원 |
| cmsfpl5iy0c8v0z3rzi9ksc1o | fsc-stock-price | 056090:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5io0c8t0z3rx3kctu8j | 1 | { "value": "056090", "scheme": "krx_code" }{
"value": "056090",
"scheme": "krx_code"
} | — | 2026-08-04 | 056090 | 056090 | KR7056090004 | 시지메드텍 | KOSDAQ | 1,008원 | 66원 | 7.01% | 915원 | 1,022원 | 915원 | 762,272 | 7.5억원 | 103,259,036주 | 1040.8억원 |
| cmsfpl5jh0c8z0z3rrgbxuud6 | fsc-stock-price | 056190:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5j80c8x0z3raw4698nq | 1 | { "value": "056190", "scheme": "krx_code" }{
"value": "056190",
"scheme": "krx_code"
} | — | 2026-08-04 | 056190 | 056190 | KR7056190002 | SFA | KOSDAQ | 21,250원 | 1,310원 | 6.57% | 20,250원 | 21,300원 | 20,050원 | 113,216 | 23.4억원 | 35,908,760주 | 7630.6억원 |
| cmsfpl5k10c930z3rh2y4hgn8 | fsc-stock-price | 056360:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5js0c910z3rvm0ua8dd | 1 | { "value": "056360", "scheme": "krx_code" }{
"value": "056360",
"scheme": "krx_code"
} | — | 2026-08-04 | 056360 | 056360 | KR7056360001 | 코위버 | KOSDAQ | 5,680원 | 340원 | 6.37% | 5,250원 | 5,680원 | 5,250원 | 69,356 | 3.8억원 | 9,796,800주 | 556.4억원 |
| cmsfpl5kk0c970z3rhye55wi7 | fsc-stock-price | 056700:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5kb0c950z3ras6iocvq | 1 | { "value": "056700", "scheme": "krx_code" }{
"value": "056700",
"scheme": "krx_code"
} | — | 2026-08-04 | 056700 | 056700 | KR7056700008 | 신화인터텍 | KOSDAQ | 1,419원 | -6원 | -0.42% | 1,423원 | 1,426원 | 1,400원 | 81,630 | 1.1억원 | 29,135,091주 | 413.4억원 |
| cmsfpl5l50c9b0z3rnhz4taxo | fsc-stock-price | 056730:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5kv0c990z3rplu8kb4g | 1 | { "value": "056730", "scheme": "krx_code" }{
"value": "056730",
"scheme": "krx_code"
} | — | 2026-08-04 | 056730 | 056730 | KR7056730005 | CNT85 | KOSDAQ | 1,422원 | 10원 | 0.71% | 1,422원 | 1,467원 | 1,398원 | 17,392 | 2484.1만원 | 14,822,237주 | 210.7억원 |
| cmsfpl5lp0c9f0z3rz767y0d7 | fsc-stock-price | 057030:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5lf0c9d0z3ryvpp8z8g | 1 | { "value": "057030", "scheme": "krx_code" }{
"value": "057030",
"scheme": "krx_code"
} | — | 2026-08-04 | 057030 | 057030 | KR7057030009 | YBM넷 | KOSDAQ | 2,215원 | 65원 | 3.02% | 2,105원 | 2,250원 | 2,105원 | 8,604 | 1857.2만원 | 16,312,697주 | 361.3억원 |
| cmsfpl5m80c9j0z3rqet1rvxi | fsc-stock-price | 057540:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5lz0c9h0z3rh5a1ty06 | 1 | { "value": "057540", "scheme": "krx_code" }{
"value": "057540",
"scheme": "krx_code"
} | — | 2026-08-04 | 057540 | 057540 | KR7057540007 | 옴니시스템 | KOSDAQ | 773원 | -7원 | -0.90% | 780원 | 797원 | 761원 | 178,875 | 1.3억원 | 59,394,268주 | 459.1억원 |
| cmsfpl5ms0c9n0z3rp9y7tvqh | fsc-stock-price | 057680:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5mj0c9l0z3rexor4o5j | 1 | { "value": "057680", "scheme": "krx_code" }{
"value": "057680",
"scheme": "krx_code"
} | — | 2026-08-04 | 057680 | 057680 | KR7057680001 | 티사이언티픽 | KOSDAQ | 1,661원 | 91원 | 5.80% | 1,570원 | 1,676원 | 1,554원 | 45,363 | 7449.8만원 | 15,792,909주 | 262.3억원 |
| cmsfpl5nc0c9r0z3r6lqukn1o | fsc-stock-price | 058110:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5n20c9p0z3r71asb9r5 | 1 | { "value": "058110", "scheme": "krx_code" }{
"value": "058110",
"scheme": "krx_code"
} | — | 2026-08-04 | 058110 | 058110 | KR7058110008 | 멕아이씨에스 | KOSDAQ | 1,559원 | 5원 | 0.32% | 1,554원 | 1,613원 | 1,524원 | 53,171 | 8281.5만원 | 16,050,530주 | 250.2억원 |
| cmsfpl5nx0c9v0z3rbszs4mas | fsc-stock-price | 058400:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5nn0c9t0z3rc6liwiic | 1 | { "value": "058400", "scheme": "krx_code" }{
"value": "058400",
"scheme": "krx_code"
} | — | 2026-08-04 | 058400 | 058400 | KR7058400003 | KNN | KOSDAQ | 4,590원 | -55원 | -1.18% | 4,680원 | 4,680원 | 4,460원 | 49,340 | 2.2억원 | 13,242,972주 | 607.8억원 |
| cmsfpl5of0c9z0z3rhgvt1ay1 | fsc-stock-price | 058430:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5o70c9x0z3rzdgsqeer | 1 | { "value": "058430", "scheme": "krx_code" }{
"value": "058430",
"scheme": "krx_code"
} | — | 2026-08-04 | 058430 | 058430 | KR7058430000 | 포스코스틸리온 | KOSPI | 4,480원 | 215원 | 5.04% | 4,265원 | 4,550원 | 4,265원 | 353,201 | 15.7억원 | 60,000,000주 | 2688억원 |
| cmsfpl5p00ca30z3r90pfemmc | fsc-stock-price | 058450:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5or0ca10z3rcvrpo8xl | 1 | { "value": "058450", "scheme": "krx_code" }{
"value": "058450",
"scheme": "krx_code"
} | — | 2026-08-04 | 058450 | 058450 | KR7058450008 | 한주에이알티 | KOSDAQ | 3,980원 | -5원 | -0.13% | 4,200원 | 4,200원 | 3,745원 | 11,841 | 4576만원 | 5,013,372주 | 199.5억원 |
| cmsfpl5pk0ca70z3r8hf3idvt | fsc-stock-price | 058470:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5pa0ca50z3r4laskhru | 1 | { "value": "058470", "scheme": "krx_code" }{
"value": "058470",
"scheme": "krx_code"
} | — | 2026-08-04 | 058470 | 058470 | KR7058470006 | 리노공업 | KOSDAQ | 64,400원 | 3,000원 | 4.89% | 62,400원 | 64,400원 | 61,100원 | 594,996 | 374.9억원 | 76,211,850주 | 4.9조원 |
| cmsfpl5q30cab0z3rf04i438l | fsc-stock-price | 058610:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5pu0ca90z3r3i7w2f35 | 1 | { "value": "058610", "scheme": "krx_code" }{
"value": "058610",
"scheme": "krx_code"
} | — | 2026-08-04 | 058610 | 058610 | KR7058610007 | 에스피지 | KOSDAQ | 108,800원 | 100원 | 0.09% | 105,300원 | 112,500원 | 100,600원 | 1,359,158 | 1466.5억원 | 22,177,360주 | 2.4조원 |
| cmsfpl5qo0caf0z3rrp6lg2ry | fsc-stock-price | 058630:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5qe0cad0z3rmqacgq6d | 1 | { "value": "058630", "scheme": "krx_code" }{
"value": "058630",
"scheme": "krx_code"
} | — | 2026-08-04 | 058630 | 058630 | KR7058630005 | 엠게임 | KOSDAQ | 4,365원 | 80원 | 1.87% | 4,320원 | 4,365원 | 4,295원 | 14,761 | 6393.2만원 | 18,772,574주 | 819.4억원 |
| cmsfpl5r90caj0z3rqlallgga | fsc-stock-price | 058650:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5qz0cah0z3rkudqpnbb | 1 | { "value": "058650", "scheme": "krx_code" }{
"value": "058650",
"scheme": "krx_code"
} | — | 2026-08-04 | 058650 | 058650 | KR7058650003 | 세아홀딩스 | KOSPI | 120,800원 | 2,500원 | 2.11% | 119,900원 | 121,500원 | 117,300원 | 823 | 9885.2만원 | 4,242,236주 | 5124.6억원 |
| cmsfpl5rt0can0z3r9kjb5ogl | fsc-stock-price | 058730:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5rj0cal0z3rpe01n0oh | 1 | { "value": "058730", "scheme": "krx_code" }{
"value": "058730",
"scheme": "krx_code"
} | — | 2026-08-04 | 058730 | 058730 | KR7058730003 | 다스코 | KOSPI | 3,195원 | 210원 | 7.04% | 3,040원 | 3,285원 | 3,040원 | 1,591,564 | 50.8억원 | 20,251,251주 | 647억원 |
| cmsfpl5se0car0z3rp5t2tcth | fsc-stock-price | 058820:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5s40cap0z3r40lz3tsc | 1 | { "value": "058820", "scheme": "krx_code" }{
"value": "058820",
"scheme": "krx_code"
} | — | 2026-08-04 | 058820 | 058820 | KR7058820002 | CMG제약 | KOSDAQ | 746원 | 37원 | 5.22% | 709원 | 746원 | 709원 | 675,876 | 4.9억원 | 148,123,556주 | 1105억원 |
| cmsfpl5sw0cav0z3r6qays19i | fsc-stock-price | 058850:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5so0cat0z3rumrhhiuu | 1 | { "value": "058850", "scheme": "krx_code" }{
"value": "058850",
"scheme": "krx_code"
} | — | 2026-08-04 | 058850 | 058850 | KR7058850009 | KTcs | KOSPI | 2,215원 | 5원 | 0.23% | 2,210원 | 2,235원 | 2,195원 | 207,468 | 4.5억원 | 41,404,450주 | 917.1억원 |
| cmsfpl5tg0caz0z3r6qk8p9g8 | fsc-stock-price | 058860:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5t70cax0z3rolvxb9kn | 1 | { "value": "058860", "scheme": "krx_code" }{
"value": "058860",
"scheme": "krx_code"
} | — | 2026-08-04 | 058860 | 058860 | KR7058860008 | KTis | KOSPI | 2,520원 | 15원 | 0.60% | 2,515원 | 2,530원 | 2,495원 | 57,962 | 1.4억원 | 34,802,000주 | 877억원 |
| cmsfpl5ty0cb30z3r3lmrylo9 | fsc-stock-price | 058970:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5tr0cb10z3r9f9gbw3g | 1 | { "value": "058970", "scheme": "krx_code" }{
"value": "058970",
"scheme": "krx_code"
} | — | 2026-08-04 | 058970 | 058970 | KR7058970005 | 엠로 | KOSDAQ | 16,000원 | 1,440원 | 9.89% | 15,600원 | 16,250원 | 15,310원 | 44,390 | 7억원 | 12,362,794주 | 1978억원 |
| cmsfpl5uz0cb70z3rs18jzl65 | fsc-stock-price | 059090:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5ur0cb50z3rj730h9p5 | 1 | { "value": "059090", "scheme": "krx_code" }{
"value": "059090",
"scheme": "krx_code"
} | — | 2026-08-04 | 059090 | 059090 | KR7059090001 | 미코 | KOSDAQ | 15,900원 | 980원 | 6.57% | 15,420원 | 15,930원 | 15,050원 | 156,465 | 24.2억원 | 33,416,778주 | 5313.2억원 |