| cmsfple2n0dz70z3rjibue7sq | fsc-stock-price | 123860:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple2e0dz50z3rgao4jwwd | 1 | { "value": "123860", "scheme": "krx_code" }{
"value": "123860",
"scheme": "krx_code"
} | — | 2026-08-04 | 123860 | 123860 | KR7123860009 | 아나패스 | KOSDAQ | 13,530원 | 950원 | 7.55% | 12,510원 | 13,530원 | 12,510원 | 22,822 | 2.9억원 | 12,123,415주 | 1640.2억원 |
| cmsfple370dzb0z3rh9g6ojbz | fsc-stock-price | 123890:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple2y0dz90z3rb3z098v3 | 1 | { "value": "123890", "scheme": "krx_code" }{
"value": "123890",
"scheme": "krx_code"
} | — | 2026-08-04 | 123890 | 123890 | KR7123890006 | 한국자산신탁 | KOSPI | 2,300원 | 20원 | 0.88% | 2,280원 | 2,305원 | 2,260원 | 124,549 | 2.8억원 | 122,373,926주 | 2814.6억원 |
| cmsfple3r0dzf0z3rfbgdn3q3 | fsc-stock-price | 124500:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple3i0dzd0z3r6bvamdhi | 1 | { "value": "124500", "scheme": "krx_code" }{
"value": "124500",
"scheme": "krx_code"
} | — | 2026-08-04 | 124500 | 124500 | KR7124500000 | 아이티센글로벌 | KOSDAQ | 23,300원 | 400원 | 1.75% | 23,300원 | 24,450원 | 22,950원 | 182,811 | 43.1억원 | 23,204,527주 | 5406.6억원 |
| cmsfple4b0dzj0z3rw1x196so | fsc-stock-price | 124560:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple420dzh0z3r9vtetutf | 1 | { "value": "124560", "scheme": "krx_code" }{
"value": "124560",
"scheme": "krx_code"
} | — | 2026-08-04 | 124560 | 124560 | KR7124560004 | 태웅로직스 | KOSDAQ | 1,796원 | 46원 | 2.63% | 1,760원 | 1,808원 | 1,760원 | 24,034 | 4302.7만원 | 38,720,811주 | 695.4억원 |
| cmsfple4t0dzn0z3rox10qr9y | fsc-stock-price | 125020:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple4i0dzl0z3rlie8zyj1 | 1 | { "value": "125020", "scheme": "krx_code" }{
"value": "125020",
"scheme": "krx_code"
} | — | 2026-08-04 | 125020 | 125020 | KR7125020008 | 티씨머티리얼즈 | KOSDAQ | 4,915원 | 370원 | 8.14% | 4,605원 | 4,955원 | 4,605원 | 307,535 | 14.7억원 | 35,038,550주 | 1722.1억원 |
| cmsfple5e0dzr0z3rj6k1w336 | fsc-stock-price | 125210:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple520dzp0z3r64n6ybyh | 1 | { "value": "125210", "scheme": "krx_code" }{
"value": "125210",
"scheme": "krx_code"
} | — | 2026-08-04 | 125210 | 125210 | KR7125210005 | 아모그린텍 | KOSDAQ | 5,650원 | 320원 | 6.00% | 5,320원 | 5,700원 | 5,320원 | 49,458 | 2.7억원 | 16,496,790주 | 932억원 |
| cmsfple5v0dzv0z3r4pujpn9n | fsc-stock-price | 125490:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple5l0dzt0z3rnl3bn4h2 | 1 | { "value": "125490", "scheme": "krx_code" }{
"value": "125490",
"scheme": "krx_code"
} | — | 2026-08-04 | 125490 | 125490 | KR7125490003 | 한라캐스트 | KOSDAQ | 8,480원 | 510원 | 6.40% | 7,990원 | 8,590원 | 7,940원 | 708,138 | 59억원 | 36,502,352주 | 3095.3억원 |
| cmsfple6o0dzz0z3rjjqhaxxo | fsc-stock-price | 126340:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple6a0dzx0z3ru3lfnqlv | 1 | { "value": "126340", "scheme": "krx_code" }{
"value": "126340",
"scheme": "krx_code"
} | — | 2026-08-04 | 126340 | 126340 | KR7126340009 | 비나텍 | KOSDAQ | 63,600원 | 3,300원 | 5.47% | 62,600원 | 64,100원 | 59,800원 | 103,643 | 64.1억원 | 7,180,414주 | 4566.7억원 |
| cmsfple790e030z3rxm6t2knh | fsc-stock-price | 126560:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple730e010z3r9imio335 | 1 | { "value": "126560", "scheme": "krx_code" }{
"value": "126560",
"scheme": "krx_code"
} | — | 2026-08-04 | 126560 | 126560 | KR7126560002 | 현대퓨처넷 | KOSPI | 3,185원 | 0원 | 0.00% | 3,185원 | 3,215원 | 3,140원 | 115,603 | 3.6억원 | 109,201,040주 | 3478억원 |
| cmsfple7u0e070z3r2ikp3azt | fsc-stock-price | 126600:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple7l0e050z3rsyv3ewhj | 1 | { "value": "126600", "scheme": "krx_code" }{
"value": "126600",
"scheme": "krx_code"
} | — | 2026-08-04 | 126600 | 126600 | KR7126600006 | BGF에코머티리얼즈 | KOSDAQ | 2,875원 | 155원 | 5.70% | 2,685원 | 2,880원 | 2,685원 | 66,446 | 1.8억원 | 62,766,899주 | 1804.5억원 |
| cmsfple9g0e0j0z3r4gobrmn2 | fsc-stock-price | 126720:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple970e0g0z3r3y71gh4y | 1 | { "value": "126720", "scheme": "krx_code" }{
"value": "126720",
"scheme": "krx_code"
} | — | 2026-08-04 | 126720 | 126720 | KR7126720002 | 수산인더스트리 | KOSPI | 22,150원 | 1,050원 | 4.98% | 21,250원 | 22,200원 | 21,250원 | 24,361 | 5.3억원 | 14,286,000주 | 3164.3억원 |
| cmsfpleak0e0r0z3rpcoidy6l | fsc-stock-price | 126880:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpleab0e0o0z3rynvemz25 | 1 | { "value": "126880", "scheme": "krx_code" }{
"value": "126880",
"scheme": "krx_code"
} | — | 2026-08-04 | 126880 | 126880 | KR7126880004 | 제이엔케이글로벌 | KOSDAQ | 2,630원 | 95원 | 3.75% | 2,535원 | 2,640원 | 2,485원 | 43,150 | 1.1억원 | 23,204,903주 | 610.2억원 |
| cmsfplebp0e0z0z3rywugivwy | fsc-stock-price | 127710:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfplebj0e0w0z3rtfy0e6xq | 1 | { "value": "127710", "scheme": "krx_code" }{
"value": "127710",
"scheme": "krx_code"
} | — | 2026-08-04 | 127710 | 127710 | KR7127710002 | 아시아경제 | KOSDAQ | 1,027원 | 0원 | 0.00% | 1,027원 | 1,035원 | 990원 | 4,798 | 482.6만원 | 44,049,210주 | 452.3억원 |
| cmsfplect0e170z3rd3sub8u6 | fsc-stock-price | 128540:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfplecj0e140z3r07cez48h | 1 | { "value": "128540", "scheme": "krx_code" }{
"value": "128540",
"scheme": "krx_code"
} | — | 2026-08-04 | 128540 | 128540 | KR7128540002 | 에코캡 | KOSDAQ | 1,174원 | 15원 | 1.29% | 1,159원 | 1,182원 | 1,143원 | 13,605 | 1579.7만원 | 26,690,460주 | 313.3억원 |
| cmsfpledd0e1b0z3rre1i792s | fsc-stock-price | 128660:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpled40e180z3rb6npk1sp | 1 | { "value": "128660", "scheme": "krx_code" }{
"value": "128660",
"scheme": "krx_code"
} | — | 2026-08-04 | 128660 | 128660 | KR7128660008 | 피제이메탈 | KOSDAQ | 2,720원 | 45원 | 1.68% | 2,630원 | 2,740원 | 2,630원 | 68,099 | 1.8억원 | 24,803,369주 | 674.6억원 |
| cmsfpleei0e1i0z3rfwit7krf | fsc-stock-price | 128940:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:37 | cmsfplee80e1h0z3rkb3f2taa | 1 | { "value": "128940", "scheme": "krx_code" }{
"value": "128940",
"scheme": "krx_code"
} | — | 2026-08-04 | 128940 | 128940 | KR7128940004 | 한미약품 | KOSPI | 378,000원 | 32,500원 | 9.41% | 341,000원 | 379,500원 | 340,500원 | 93,358 | 346.8억원 | 12,810,991주 | 4.8조원 |
| cmsfplefk0e1q0z3rrs55xoxu | fsc-stock-price | 129890:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfplefd0e1p0z3rkkukjrxu | 1 | { "value": "129890", "scheme": "krx_code" }{
"value": "129890",
"scheme": "krx_code"
} | — | 2026-08-04 | 129890 | 129890 | KR7129890000 | 앱코 | KOSDAQ | 917원 | 0원 | 0.00% | 905원 | 928원 | 905원 | 140,360 | 1.2억원 | 45,545,602주 | 417.6억원 |
| cmsfplegk0e1y0z3rtx0yzx85 | fsc-stock-price | 130500:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfplegc0e1x0z3rmdrexad4 | 1 | { "value": "130500", "scheme": "krx_code" }{
"value": "130500",
"scheme": "krx_code"
} | — | 2026-08-04 | 130500 | 130500 | KR7130500002 | GH신소재 | KOSDAQ | 1,840원 | 60원 | 3.37% | 1,780원 | 1,850원 | 1,780원 | 22,300 | 4063.4만원 | 14,545,052주 | 267.6억원 |
| cmsfpleho0e270z3rq9dtu5qk | fsc-stock-price | 130660:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfplehf0e240z3rojj4ij0p | 1 | { "value": "130660", "scheme": "krx_code" }{
"value": "130660",
"scheme": "krx_code"
} | — | 2026-08-04 | 130660 | 130660 | KR7130660004 | 한전산업 | KOSPI | 11,100원 | 690원 | 6.63% | 10,450원 | 11,200원 | 10,450원 | 102,207 | 11.2억원 | 32,600,000주 | 3618.6억원 |
| cmsfpleit0e2e0z3redkonole | fsc-stock-price | 131030:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfpleik0e2d0z3rmc9zn8zp | 1 | { "value": "131030", "scheme": "krx_code" }{
"value": "131030",
"scheme": "krx_code"
} | — | 2026-08-04 | 131030 | 131030 | KR7131030009 | 옵투스제약 | KOSDAQ | 5,790원 | 210원 | 3.76% | 5,450원 | 5,850원 | 5,450원 | 53,107 | 3억원 | 17,646,590주 | 1021.7억원 |
| cmsfplek10e2m0z3r1dbpeght | fsc-stock-price | 131100:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfplejr0e2l0z3rj6o6umb7 | 1 | { "value": "131100", "scheme": "krx_code" }{
"value": "131100",
"scheme": "krx_code"
} | — | 2026-08-04 | 131100 | 131100 | KR7131100000 | 티엔엔터테인먼트 | KOSDAQ | 450원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 32,246,724주 | 145.1억원 |
| cmsfpleks0e2q0z3rzjwm082s | fsc-stock-price | 131180:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfplekg0e2o0z3ru3tqtoa0 | 1 | { "value": "131180", "scheme": "krx_code" }{
"value": "131180",
"scheme": "krx_code"
} | — | 2026-08-04 | 131180 | 131180 | KR7131180002 | 딜리 | KOSDAQ | 3,580원 | 55원 | 1.56% | 3,700원 | 3,700원 | 3,540원 | 976 | 351.3만원 | 5,870,000주 | 210.1억원 |
| cmsfpleli0e2v0z3rram248mp | fsc-stock-price | 131220:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfplel60e2s0z3riaai8giq | 1 | { "value": "131220", "scheme": "krx_code" }{
"value": "131220",
"scheme": "krx_code"
} | — | 2026-08-04 | 131220 | 131220 | KR7131220006 | 대한과학 | KOSDAQ | 3,520원 | 50원 | 1.44% | 3,500원 | 3,545원 | 3,430원 | 6,334 | 2220.3만원 | 7,454,490주 | 262.3억원 |
| cmsfplemo0e330z3r2kyg4dns | fsc-stock-price | 131370:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfpleme0e300z3rhizfpyel | 1 | { "value": "131370", "scheme": "krx_code" }{
"value": "131370",
"scheme": "krx_code"
} | — | 2026-08-04 | 131370 | 131370 | KR7131370009 | 알서포트 | KOSDAQ | 1,517원 | 28원 | 1.88% | 1,461원 | 1,519원 | 1,461원 | 180,115 | 2.7억원 | 53,267,083주 | 808억원 |
| cmsfplenr0e3b0z3rxd8yk0zn | fsc-stock-price | 131760:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfpleni0e390z3rlwvzn7gh | 1 | { "value": "131760", "scheme": "krx_code" }{
"value": "131760",
"scheme": "krx_code"
} | — | 2026-08-04 | 131760 | 131760 | KR7131760001 | 파인텍 | KOSDAQ | 1,624원 | 66원 | 4.24% | 1,600원 | 1,635원 | 1,561원 | 127,293 | 2억원 | 8,686,316주 | 141억원 |
| cmsfpleot0e3j0z3rxkbw2czo | fsc-stock-price | 133750:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfpleok0e3h0z3rijwvbio5 | 1 | { "value": "133750", "scheme": "krx_code" }{
"value": "133750",
"scheme": "krx_code"
} | — | 2026-08-04 | 133750 | 133750 | KR7133750000 | 메가엠디 | KOSDAQ | 1,328원 | -13원 | -0.97% | 1,280원 | 1,345원 | 1,280원 | 77,987 | 1억원 | 23,407,077주 | 310.8억원 |
| cmsfplepe0e3n0z3rmj7ev3vp | fsc-stock-price | 133820:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfplep50e3l0z3r75jvpzfl | 1 | { "value": "133820", "scheme": "krx_code" }{
"value": "133820",
"scheme": "krx_code"
} | — | 2026-08-04 | 133820 | 133820 | KR7133820001 | 화인베스틸 | KOSPI | 967원 | 20원 | 2.11% | 901원 | 970원 | 901원 | 50,288 | 4795만원 | 37,114,502주 | 358.8억원 |
| cmsfplepy0e3r0z3rxcc9yaht | fsc-stock-price | 134060:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfplepp0e3p0z3rpfbn43f5 | 1 | { "value": "134060", "scheme": "krx_code" }{
"value": "134060",
"scheme": "krx_code"
} | — | 2026-08-04 | 134060 | 134060 | KR7134060003 | 이퓨쳐 | KOSDAQ | 4,940원 | 70원 | 1.44% | 4,885원 | 4,940원 | 4,852원 | 4,955 | 2425.6만원 | 4,769,250주 | 235.6억원 |
| cmsfple8w0e0e0z3rtzueugfk | fsc-stock-price | 126700:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple8n0e0d0z3rtzeqyv73 | 1 | { "value": "126700", "scheme": "krx_code" }{
"value": "126700",
"scheme": "krx_code"
} | — | 2026-08-04 | 126700 | 126700 | KR7126700004 | 하이비젼시스템 | KOSDAQ | 10,350원 | 580원 | 5.94% | 9,890원 | 10,430원 | 9,780원 | 99,973 | 10.1억원 | 14,942,112주 | 1546.5억원 |
| cmsfplea10e0m0z3ryc12uqw7 | fsc-stock-price | 126730:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple9r0e0k0z3rmsr9loqo | 1 | { "value": "126730", "scheme": "krx_code" }{
"value": "126730",
"scheme": "krx_code"
} | — | 2026-08-04 | 126730 | 126730 | KR7126730001 | 코칩 | KOSDAQ | 12,600원 | 480원 | 3.96% | 12,290원 | 12,650원 | 12,030원 | 56,278 | 6.9억원 | 8,770,126주 | 1105억원 |
| cmsfpleb70e0u0z3rtm7j0mr0 | fsc-stock-price | 127120:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpleax0e0t0z3rcxkcry9o | 1 | { "value": "127120", "scheme": "krx_code" }{
"value": "127120",
"scheme": "krx_code"
} | — | 2026-08-04 | 127120 | 127120 | KR7127120004 | 제이에스링크 | KOSDAQ | 32,900원 | 4,900원 | 17.50% | 28,000원 | 32,950원 | 26,400원 | 229,897 | 68.1억원 | 34,752,758주 | 1.1조원 |
| cmsfplhdt0en80z3rdrezjb99 | fsc-stock-price | 196490:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:40 | 2026-08-05 15:31:40 | cmsfplhdi0en60z3r64s5ujpj | 1 | { "value": "196490", "scheme": "krx_code" }{
"value": "196490",
"scheme": "krx_code"
} | — | 2026-08-04 | 196490 | 196490 | KR7196490007 | 디에이테크놀로지 | KOSDAQ | 6,090원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 11,351,645주 | 691.3억원 |
| cmsfplhef0enc0z3re1nizyce | fsc-stock-price | 196700:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:40 | 2026-08-05 15:31:40 | cmsfplhe50ena0z3rrx8iwzfz | 1 | { "value": "196700", "scheme": "krx_code" }{
"value": "196700",
"scheme": "krx_code"
} | — | 2026-08-04 | 196700 | 196700 | KR7196700009 | 웹스 | KOSDAQ | 1,273원 | 33원 | 2.66% | 1,180원 | 1,285원 | 1,180원 | 82,769 | 1억원 | 14,364,144주 | 182.8억원 |
| cmsfplhex0eng0z3r9ovjckn6 | fsc-stock-price | 197140:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:40 | 2026-08-05 15:31:40 | cmsfplheq0ene0z3ryovhqert | 1 | { "value": "197140", "scheme": "krx_code" }{
"value": "197140",
"scheme": "krx_code"
} | — | 2026-08-04 | 197140 | 197140 | KR7197140007 | 디지캡 | KOSDAQ | 2,080원 | 45원 | 2.21% | 2,035원 | 2,080원 | 2,035원 | 10,756 | 2232.3만원 | 13,013,154주 | 270.6억원 |
| cmsfplhfp0enk0z3r5xz4w3be | fsc-stock-price | 198080:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:40 | 2026-08-05 15:31:40 | cmsfplhfe0eni0z3rjefu62oo | 1 | { "value": "198080", "scheme": "krx_code" }{
"value": "198080",
"scheme": "krx_code"
} | — | 2026-08-04 | 198080 | 198080 | KR7198080004 | 캐프 | KOSDAQ | 2,235원 | 95원 | 4.44% | 2,140원 | 2,235원 | 2,125원 | 68,477 | 1.4억원 | 21,535,185주 | 481.3억원 |
| cmsfplhgi0eno0z3ruabtp0k3 | fsc-stock-price | 198440:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:40 | 2026-08-05 15:31:40 | cmsfplhg50enm0z3rtyq1gc4y | 1 | { "value": "198440", "scheme": "krx_code" }{
"value": "198440",
"scheme": "krx_code"
} | — | 2026-08-04 | 198440 | 198440 | KR7198440000 | 강동씨앤엘 | KOSDAQ | 1,072원 | 22원 | 2.10% | 1,050원 | 1,097원 | 1,010원 | 492,387 | 5.2억원 | 60,931,896주 | 653.1억원 |
| cmsfplhkp0eoh0z3r8safxgtl | fsc-stock-price | 199730:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:41 | 2026-08-05 15:31:41 | cmsfplhkf0eof0z3r9fy44wa3 | 1 | { "value": "199730", "scheme": "krx_code" }{
"value": "199730",
"scheme": "krx_code"
} | — | 2026-08-04 | 199730 | 199730 | KR7199730003 | 바이오인프라 | KOSDAQ | 1,719원 | 39원 | 2.32% | 1,685원 | 1,749원 | 1,570원 | 130,827 | 2.1억원 | 4,864,367주 | 83.6억원 |
| cmsfplhl80eol0z3r07dn2gp9 | fsc-stock-price | 199800:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:41 | 2026-08-05 15:31:41 | cmsfplhl00eoj0z3rm8u3wcqy | 1 | { "value": "199800", "scheme": "krx_code" }{
"value": "199800",
"scheme": "krx_code"
} | — | 2026-08-04 | 199800 | 199800 | KR7199800004 | 툴젠 | KOSDAQ | 43,400원 | 3,350원 | 8.36% | 41,300원 | 43,550원 | 41,200원 | 31,668 | 13.6억원 | 8,997,629주 | 3904.9억원 |
| cmsfplhlq0eop0z3rcoa3u03m | fsc-stock-price | 199820:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:41 | 2026-08-05 15:31:41 | cmsfplhlh0eon0z3rbnugit9f | 1 | { "value": "199820", "scheme": "krx_code" }{
"value": "199820",
"scheme": "krx_code"
} | — | 2026-08-04 | 199820 | 199820 | KR7199820002 | 제일일렉트릭 | KOSDAQ | 6,900원 | 410원 | 6.32% | 6,580원 | 6,960원 | 6,580원 | 174,412 | 11.8억원 | 22,220,000주 | 1533.1억원 |
| cmsfplhma0eot0z3riqpbq153 | fsc-stock-price | 200130:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:41 | 2026-08-05 15:31:41 | cmsfplhm10eor0z3rsphz3y44 | 1 | { "value": "200130", "scheme": "krx_code" }{
"value": "200130",
"scheme": "krx_code"
} | — | 2026-08-04 | 200130 | 200130 | KR7200130003 | 콜마비앤에이치 | KOSDAQ | 8,620원 | 590원 | 7.35% | 8,090원 | 8,660원 | 8,090원 | 71,211 | 6억원 | 29,415,558주 | 2535.6억원 |
| cmsfplhmu0eox0z3rf4vv7k20 | fsc-stock-price | 200230:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:41 | 2026-08-05 15:31:41 | cmsfplhmk0eov0z3rwtw5s42d | 1 | { "value": "200230", "scheme": "krx_code" }{
"value": "200230",
"scheme": "krx_code"
} | — | 2026-08-04 | 200230 | 200230 | KR7200230001 | 텔콘RF제약 | KOSDAQ | 2,175원 | 50원 | 2.35% | 2,075원 | 2,200원 | 2,075원 | 30,001 | 6431.7만원 | 9,482,269주 | 206.2억원 |
| cmsfplhn90ep10z3r1yhjogza | fsc-stock-price | 200350:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:41 | 2026-08-05 15:31:41 | cmsfplhn10eoz0z3rfy4eu8az | 1 | { "value": "200350", "scheme": "krx_code" }{
"value": "200350",
"scheme": "krx_code"
} | — | 2026-08-04 | 200350 | 200350 | KR7200350007 | 아티스트스튜디오 | KOSDAQ | 2,425원 | 115원 | 4.98% | 2,285원 | 2,515원 | 2,200원 | 139,199 | 3.2억원 | 9,996,025주 | 242.4억원 |
| cmsfplhnt0ep50z3rcy3ajq58 | fsc-stock-price | 200470:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:41 | 2026-08-05 15:31:41 | cmsfplhni0ep30z3rj88r2s2m | 1 | { "value": "200470", "scheme": "krx_code" }{
"value": "200470",
"scheme": "krx_code"
} | — | 2026-08-04 | 200470 | 200470 | KR7200470003 | 에이팩트 | KOSDAQ | 5,140원 | 245원 | 5.01% | 5,020원 | 5,140원 | 4,785원 | 487,592 | 24.1억원 | 42,362,093주 | 2177.4억원 |
| cmsfplhod0ep90z3rtp2bdshr | fsc-stock-price | 200580:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:41 | 2026-08-05 15:31:41 | cmsfplho30ep70z3rrh67win1 | 1 | { "value": "200580", "scheme": "krx_code" }{
"value": "200580",
"scheme": "krx_code"
} | — | 2026-08-04 | 200580 | 200580 | KR7200580009 | 메디쎄이 | KONEX | 10,780원 | 30원 | 0.28% | 10,750원 | 10,780원 | 10,750원 | 21 | 22.5만원 | 3,726,079주 | 401.6억원 |
| cmsfplhoy0epd0z3r5arc14ze | fsc-stock-price | 200670:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:41 | 2026-08-05 15:31:41 | cmsfplhoo0epb0z3rzrbyuz47 | 1 | { "value": "200670", "scheme": "krx_code" }{
"value": "200670",
"scheme": "krx_code"
} | — | 2026-08-04 | 200670 | 200670 | KR7200670008 | 휴메딕스 | KOSDAQ | 25,400원 | 850원 | 3.46% | 24,400원 | 25,800원 | 24,400원 | 22,670 | 5.7억원 | 11,229,930주 | 2852.4억원 |
| cmsfplhpi0eph0z3rm1t339dp | fsc-stock-price | 200710:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:41 | 2026-08-05 15:31:41 | cmsfplhp90epf0z3rgiqvq21n | 1 | { "value": "200710", "scheme": "krx_code" }{
"value": "200710",
"scheme": "krx_code"
} | — | 2026-08-04 | 200710 | 200710 | KR7200710002 | 에이디테크놀로지 | KOSDAQ | 28,950원 | 2,400원 | 9.04% | 27,100원 | 29,000원 | 26,050원 | 123,431 | 33.9억원 | 13,462,007주 | 3897.2억원 |
| cmsfplhq20epl0z3r2rjsft8c | fsc-stock-price | 200780:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:41 | 2026-08-05 15:31:41 | cmsfplhps0epj0z3ru09fhctf | 1 | { "value": "200780", "scheme": "krx_code" }{
"value": "200780",
"scheme": "krx_code"
} | — | 2026-08-04 | 200780 | 200780 | KR7200780005 | 비씨월드제약 | KOSDAQ | 3,185원 | 105원 | 3.41% | 3,080원 | 3,200원 | 2,995원 | 11,778 | 3626.7만원 | 10,665,661주 | 339.7억원 |
| cmsfplhqm0epp0z3rb8150q1j | fsc-stock-price | 200880:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:41 | 2026-08-05 15:31:41 | cmsfplhqd0epn0z3r46i385kx | 1 | { "value": "200880", "scheme": "krx_code" }{
"value": "200880",
"scheme": "krx_code"
} | — | 2026-08-04 | 200880 | 200880 | KR7200880003 | 서연이화 | KOSPI | 11,330원 | 380원 | 3.47% | 11,160원 | 11,390원 | 11,130원 | 36,907 | 4.1억원 | 27,028,437주 | 3062.3억원 |
| cmsfplhr70ept0z3rfn5jk5r8 | fsc-stock-price | 201490:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:41 | 2026-08-05 15:31:41 | cmsfplhqx0epr0z3radypl8rh | 1 | { "value": "201490", "scheme": "krx_code" }{
"value": "201490",
"scheme": "krx_code"
} | — | 2026-08-04 | 201490 | 201490 | KR7201490000 | 미투온 | KOSDAQ | 2,160원 | 75원 | 3.60% | 2,085원 | 2,165원 | 2,060원 | 166,318 | 3.5억원 | 32,723,726주 | 706.8억원 |
| cmsfplhrs0epx0z3rtjgmn1jk | fsc-stock-price | 202960:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:41 | 2026-08-05 15:31:41 | cmsfplhrg0epv0z3r40dp1c7e | 1 | { "value": "202960", "scheme": "krx_code" }{
"value": "202960",
"scheme": "krx_code"
} | — | 2026-08-04 | 202960 | 202960 | KR7202960001 | 판도라티비 | KONEX | 300원 | -12원 | -3.85% | 348원 | 348원 | 278원 | 19 | 5,962원 | 11,915,582주 | 35.7억원 |