| cmsfplc2r0dkn0z3r47hty9h4 | fsc-stock-price | 101140:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplc2h0dkl0z3r68n8m1s3 | 1 | { "value": "101140", "scheme": "krx_code" }{
"value": "101140",
"scheme": "krx_code"
} | — | 2026-08-04 | 101140 | 101140 | KR7101140002 | 인바이오젠 | KOSPI | 5,230원 | 200원 | 3.98% | 4,815원 | 5,240원 | 4,815원 | 2,554 | 1319.9만원 | 10,044,216주 | 525.3억원 |
| cmsfplc3b0dkr0z3rfhttrh5y | fsc-stock-price | 101160:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:34 | cmsfplc310dkp0z3rmskrwjq0 | 1 | { "value": "101160", "scheme": "krx_code" }{
"value": "101160",
"scheme": "krx_code"
} | — | 2026-08-04 | 101160 | 101160 | KR7101160000 | 월덱스 | KOSDAQ | 28,900원 | -600원 | -2.03% | 29,650원 | 30,000원 | 28,600원 | 100,094 | 29억원 | 16,510,993주 | 4771.6억원 |
| cmsfplc3v0dkv0z3rnba4lgr4 | fsc-stock-price | 101170:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc3m0dkt0z3r8tmh9ixe | 1 | { "value": "101170", "scheme": "krx_code" }{
"value": "101170",
"scheme": "krx_code"
} | — | 2026-08-04 | 101170 | 101170 | KR7101170009 | 우림피티에스 | KOSDAQ | 8,050원 | 290원 | 3.74% | 7,740원 | 8,140원 | 7,630원 | 107,759 | 8.5억원 | 13,500,000주 | 1086.7억원 |
| cmsfplc4f0dkz0z3rs9s2wq6z | fsc-stock-price | 101240:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc450dkx0z3r2qliyjjz | 1 | { "value": "101240", "scheme": "krx_code" }{
"value": "101240",
"scheme": "krx_code"
} | — | 2026-08-04 | 101240 | 101240 | KR7101240000 | 씨큐브 | KOSDAQ | 3,075원 | 30원 | 0.99% | 2,880원 | 3,095원 | 2,880원 | 18,910 | 5649.6만원 | 11,357,052주 | 349.2억원 |
| cmsfplc4y0dl30z3rr8wdy7bd | fsc-stock-price | 101330:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc4p0dl10z3r5l30mq9c | 1 | { "value": "101330", "scheme": "krx_code" }{
"value": "101330",
"scheme": "krx_code"
} | — | 2026-08-04 | 101330 | 101330 | KR7101330009 | 모베이스 | KOSDAQ | 3,410원 | 135원 | 4.12% | 3,250원 | 3,420원 | 3,250원 | 54,361 | 1.8억원 | 23,147,029주 | 789.3억원 |
| cmsfplc5i0dl70z3rsefcgj5r | fsc-stock-price | 101360:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc5a0dl50z3r0p74ccli | 1 | { "value": "101360", "scheme": "krx_code" }{
"value": "101360",
"scheme": "krx_code"
} | — | 2026-08-04 | 101360 | 101360 | KR7101360006 | 에코앤드림 | KOSDAQ | 6,770원 | 540원 | 8.67% | 6,240원 | 6,790원 | 6,240원 | 29,590 | 1.9억원 | 17,786,114주 | 1204.1억원 |
| cmsfplc630dlb0z3rl5g4l6w1 | fsc-stock-price | 101400:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc5s0dl90z3rzjstnghx | 1 | { "value": "101400", "scheme": "krx_code" }{
"value": "101400",
"scheme": "krx_code"
} | — | 2026-08-04 | 101400 | 101400 | KR7101400000 | 엔시트론 | KOSDAQ | 1,751원 | 1원 | 0.06% | 1,750원 | 1,756원 | 1,706원 | 101,792 | 1.7억원 | 11,741,788주 | 205.5억원 |
| cmsfplc6l0dlf0z3rejd4neg8 | fsc-stock-price | 101490:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc6d0dld0z3ry9s3tipo | 1 | { "value": "101490", "scheme": "krx_code" }{
"value": "101490",
"scheme": "krx_code"
} | — | 2026-08-04 | 101490 | 101490 | KR7101490001 | 에스앤에스텍 | KOSDAQ | 41,900원 | 1,050원 | 2.57% | 41,650원 | 42,950원 | 40,450원 | 208,445 | 86.6억원 | 21,334,879주 | 8939.3억원 |
| cmsfplc760dlj0z3rhp1u6ir8 | fsc-stock-price | 101530:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc6x0dlh0z3r91eyu62o | 1 | { "value": "101530", "scheme": "krx_code" }{
"value": "101530",
"scheme": "krx_code"
} | — | 2026-08-04 | 101530 | 101530 | KR7101530004 | 해태제과식품 | KOSPI | 5,570원 | 20원 | 0.36% | 5,520원 | 5,630원 | 5,520원 | 35,187 | 1.9억원 | 29,116,822주 | 1621.8억원 |
| cmsfplc7p0dln0z3r3tugymff | fsc-stock-price | 101670:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc7g0dll0z3roie7gy6c | 1 | { "value": "101670", "scheme": "krx_code" }{
"value": "101670",
"scheme": "krx_code"
} | — | 2026-08-04 | 101670 | 101670 | KR7101670008 | 하이드로리튬 | KOSDAQ | 830원 | 54원 | 6.96% | 773원 | 831원 | 773원 | 372,507 | 3억원 | 56,777,187주 | 471.2억원 |
| cmsfplc8a0dlr0z3r0f3acd52 | fsc-stock-price | 101680:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc800dlp0z3re6pvbk1q | 1 | { "value": "101680", "scheme": "krx_code" }{
"value": "101680",
"scheme": "krx_code"
} | — | 2026-08-04 | 101680 | 101680 | KR7101680007 | 한국정밀기계 | KOSDAQ | 2,605원 | -70원 | -2.62% | 2,650원 | 2,750원 | 2,605원 | 37,335 | 9944.2만원 | 8,404,000주 | 218.9억원 |
| cmsfplc8t0dlv0z3rvsw01adq | fsc-stock-price | 101730:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc8k0dlt0z3ru8wom6rc | 1 | { "value": "101730", "scheme": "krx_code" }{
"value": "101730",
"scheme": "krx_code"
} | — | 2026-08-04 | 101730 | 101730 | KR7101730000 | 위메이드맥스 | KOSDAQ | 3,430원 | 155원 | 4.73% | 3,285원 | 3,500원 | 3,285원 | 170,679 | 5.8억원 | 83,803,286주 | 2874.4억원 |
| cmsfplc9g0dlz0z3rgkw2smcm | fsc-stock-price | 101930:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc960dlx0z3rfrcmoj3h | 1 | { "value": "101930", "scheme": "krx_code" }{
"value": "101930",
"scheme": "krx_code"
} | — | 2026-08-04 | 101930 | 101930 | KR7101930006 | 인화정공 | KOSDAQ | 6,790원 | 370원 | 5.76% | 6,580원 | 6,850원 | 6,470원 | 19,130 | 1.2억원 | 45,694,671주 | 3102.6억원 |
| cmsfplca00dm30z3rvcbleuog | fsc-stock-price | 101970:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc9s0dm10z3ro1l4ehjg | 1 | { "value": "101970", "scheme": "krx_code" }{
"value": "101970",
"scheme": "krx_code"
} | — | 2026-08-04 | 101970 | 101970 | KR7101970002 | 우양에이치씨 | KOSDAQ | 9,270원 | -10원 | -0.11% | 9,340원 | 9,570원 | 9,070원 | 5,080 | 4720.1만원 | 14,790,009주 | 1371억원 |
| cmsfplcal0dm70z3rxqi1je7m | fsc-stock-price | 102120:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcab0dm50z3rkq3utsdh | 1 | { "value": "102120", "scheme": "krx_code" }{
"value": "102120",
"scheme": "krx_code"
} | — | 2026-08-04 | 102120 | 102120 | KR7102120003 | 어보브반도체 | KOSDAQ | 6,940원 | 370원 | 5.63% | 6,640원 | 6,970원 | 6,640원 | 110,117 | 7.5억원 | 17,780,753주 | 1233.9억원 |
| cmsfplcb40dmb0z3r9fsdwggr | fsc-stock-price | 102260:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcav0dm90z3rglge4x4t | 1 | { "value": "102260", "scheme": "krx_code" }{
"value": "102260",
"scheme": "krx_code"
} | — | 2026-08-04 | 102260 | 102260 | KR7102260007 | 동성케미컬 | KOSPI | 3,625원 | 135원 | 3.87% | 3,490원 | 3,635원 | 3,490원 | 75,199 | 2.6억원 | 50,669,591주 | 1836.7억원 |
| cmsfplcbn0dmf0z3rmib5cq41 | fsc-stock-price | 102370:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcbe0dmd0z3re706n7b6 | 1 | { "value": "102370", "scheme": "krx_code" }{
"value": "102370",
"scheme": "krx_code"
} | — | 2026-08-04 | 102370 | 102370 | KR7102370004 | 케이옥션 | KOSDAQ | 3,140원 | 60원 | 1.95% | 2,975원 | 3,170원 | 2,975원 | 26,113 | 8058.7만원 | 25,888,290주 | 812.8억원 |
| cmsfplcc80dmj0z3rc45o2aw9 | fsc-stock-price | 102460:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcbz0dmh0z3rfj05u4xb | 1 | { "value": "102460", "scheme": "krx_code" }{
"value": "102460",
"scheme": "krx_code"
} | — | 2026-08-04 | 102460 | 102460 | KR7102460003 | 이연제약 | KOSPI | 9,950원 | 80원 | 0.81% | 9,860원 | 10,010원 | 9,850원 | 33,278 | 3.3억원 | 18,586,811주 | 1849.3억원 |
| cmsfplccs0dmn0z3rw8fe7be5 | fsc-stock-price | 102710:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcci0dml0z3rquf9yvss | 1 | { "value": "102710", "scheme": "krx_code" }{
"value": "102710",
"scheme": "krx_code"
} | — | 2026-08-04 | 102710 | 102710 | KR7102710001 | 이엔에프테크놀로지 | KOSDAQ | 42,600원 | 2,500원 | 6.23% | 41,300원 | 43,100원 | 41,050원 | 69,444 | 29.2억원 | 14,287,836주 | 6086.6억원 |
| cmsfplcd90dmr0z3ryqmy7fv7 | fsc-stock-price | 102940:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcd20dmp0z3rslc9is5n | 1 | { "value": "102940", "scheme": "krx_code" }{
"value": "102940",
"scheme": "krx_code"
} | — | 2026-08-04 | 102940 | 102940 | KR7102940004 | 코오롱생명과학 | KOSDAQ | 15,450원 | 630원 | 4.25% | 15,100원 | 15,880원 | 15,010원 | 252,514 | 39억원 | 13,090,603주 | 2022.4억원 |
| cmsfplcdr0dmv0z3ryuwvg8e7 | fsc-stock-price | 102950:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcdk0dmt0z3r0d9uycxi | 1 | { "value": "102950", "scheme": "krx_code" }{
"value": "102950",
"scheme": "krx_code"
} | — | 2026-08-04 | 102950 | 102950 | KR7102950003 | 아하 | KONEX | 1,886원 | 136원 | 7.77% | 1,610원 | 1,889원 | 1,610원 | 649 | 108.7만원 | 13,121,903주 | 247.4억원 |
| cmsfplcec0dmz0z3rd23ld6eb | fsc-stock-price | 103140:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplce00dmx0z3r27kpui1l | 1 | { "value": "103140", "scheme": "krx_code" }{
"value": "103140",
"scheme": "krx_code"
} | — | 2026-08-04 | 103140 | 103140 | KR7103140000 | 풍산 | KOSPI | 70,500원 | 2,600원 | 3.83% | 67,400원 | 70,800원 | 67,300원 | 122,387 | 85.1억원 | 28,024,278주 | 1.9조원 |
| cmsfplces0dn30z3rzw6nv4t7 | fsc-stock-price | 103230:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcel0dn10z3rxfe90btw | 1 | { "value": "103230", "scheme": "krx_code" }{
"value": "103230",
"scheme": "krx_code"
} | — | 2026-08-04 | 103230 | 103230 | KR7103230009 | 에스앤더블류 | KOSDAQ | 2,350원 | -50원 | -2.08% | 2,410원 | 2,460원 | 2,320원 | 15,562 | 3699.5만원 | 7,200,000주 | 169.2억원 |
| cmsfplcfa0dn70z3remi87w1i | fsc-stock-price | 103590:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcf20dn50z3r223lu1gl | 1 | { "value": "103590", "scheme": "krx_code" }{
"value": "103590",
"scheme": "krx_code"
} | — | 2026-08-04 | 103590 | 103590 | KR7103590006 | 일진전기 | KOSPI | 56,100원 | 3,000원 | 5.65% | 54,500원 | 56,100원 | 53,100원 | 375,104 | 204.7억원 | 47,685,390주 | 2.6조원 |
| cmsfplcft0dnb0z3roz73zt7m | fsc-stock-price | 103660:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcfj0dn90z3r0buuebsc | 1 | { "value": "103660", "scheme": "krx_code" }{
"value": "103660",
"scheme": "krx_code"
} | — | 2026-08-04 | 103660 | 103660 | KR7103660007 | 씨앗 | KONEX | 1,990원 | 0원 | 0.00% | 1,990원 | 1,990원 | 1,990원 | 5 | 9,950원 | 6,017,471주 | 119.7억원 |
| cmsfplcg90dnf0z3rewmcfidj | fsc-stock-price | 103840:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcg00dnd0z3r3oow3911 | 1 | { "value": "103840", "scheme": "krx_code" }{
"value": "103840",
"scheme": "krx_code"
} | — | 2026-08-04 | 103840 | 103840 | KR7103840005 | 우양 | KOSDAQ | 1,801원 | 56원 | 3.21% | 1,701원 | 1,820원 | 1,701원 | 23,293 | 4183.7만원 | 16,366,428주 | 294.7억원 |
| cmsfplcgt0dnj0z3rsdqfu4hi | fsc-stock-price | 104040:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcgk0dnh0z3rzcv6x76r | 1 | { "value": "104040", "scheme": "krx_code" }{
"value": "104040",
"scheme": "krx_code"
} | — | 2026-08-04 | 104040 | 104040 | KR7104040001 | 디에스엠 | KOSDAQ | 2,640원 | -20원 | -0.75% | 2,660원 | 2,660원 | 2,540원 | 16,700 | 4331만원 | 26,813,565주 | 707.8억원 |
| cmsfplchd0dnn0z3r4o4u0jy3 | fsc-stock-price | 104200:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplch40dnl0z3rldsyd2qz | 1 | { "value": "104200", "scheme": "krx_code" }{
"value": "104200",
"scheme": "krx_code"
} | — | 2026-08-04 | 104200 | 104200 | KR7104200001 | NHN벅스 | KOSDAQ | 2,795원 | 155원 | 5.87% | 2,550원 | 2,800원 | 2,550원 | 38,568 | 1억원 | 14,827,550주 | 414.4억원 |
| cmsfplchv0dnr0z3r5oysdrwp | fsc-stock-price | 104460:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplchn0dnp0z3rhg6dx5no | 1 | { "value": "104460", "scheme": "krx_code" }{
"value": "104460",
"scheme": "krx_code"
} | — | 2026-08-04 | 104460 | 104460 | KR7104460001 | 디와이피엔에프 | KOSDAQ | 8,390원 | 90원 | 1.08% | 8,310원 | 8,430원 | 8,140원 | 5,874 | 4904.7만원 | 10,518,101주 | 882.4억원 |
| cmsfplcig0dnv0z3rutbuggif | fsc-stock-price | 104480:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplci60dnt0z3rcf9okzpf | 1 | { "value": "104480", "scheme": "krx_code" }{
"value": "104480",
"scheme": "krx_code"
} | — | 2026-08-04 | 104480 | 104480 | KR7104480009 | 티케이케미칼 | KOSDAQ | 1,597원 | 80원 | 5.27% | 1,517원 | 1,599원 | 1,517원 | 685,220 | 10.6억원 | 90,895,434주 | 1451.6억원 |
| cmsfplciz0dnz0z3rutgio6jd | fsc-stock-price | 104540:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplciq0dnx0z3rhh8bxko6 | 1 | { "value": "104540", "scheme": "krx_code" }{
"value": "104540",
"scheme": "krx_code"
} | — | 2026-08-04 | 104540 | 104540 | KR7104540000 | 코렌텍 | KOSDAQ | 4,055원 | 205원 | 5.32% | 3,850원 | 4,060원 | 3,850원 | 17,348 | 6958.4만원 | 13,407,410주 | 543.6억원 |
| cmsfplcjg0do30z3rzxtlstvs | fsc-stock-price | 104620:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcj60do10z3rstwof0u4 | 1 | { "value": "104620", "scheme": "krx_code" }{
"value": "104620",
"scheme": "krx_code"
} | — | 2026-08-04 | 104620 | 104620 | KR7104620000 | 노랑풍선 | KOSDAQ | 2,980원 | 80원 | 2.76% | 3,015원 | 3,015원 | 2,760원 | 63,527 | 1.8억원 | 16,810,552주 | 500.9억원 |
| cmsfplck00do70z3r182offpm | fsc-stock-price | 104700:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcjr0do50z3rquct3agb | 1 | { "value": "104700", "scheme": "krx_code" }{
"value": "104700",
"scheme": "krx_code"
} | — | 2026-08-04 | 104700 | 104700 | KR7104700000 | 한국철강 | KOSPI | 9,620원 | 290원 | 3.11% | 9,530원 | 9,640원 | 9,340원 | 44,394 | 4.2억원 | 36,450,000주 | 3506.4억원 |
| cmsfplckk0dob0z3r0a8qsrpy | fsc-stock-price | 104830:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplckc0do90z3rxt1eyv9m | 1 | { "value": "104830", "scheme": "krx_code" }{
"value": "104830",
"scheme": "krx_code"
} | — | 2026-08-04 | 104830 | 104830 | KR7104830005 | 원익머트리얼즈 | KOSDAQ | 31,350원 | 350원 | 1.13% | 31,650원 | 32,350원 | 30,850원 | 82,077 | 25.7억원 | 12,608,000주 | 3952.6억원 |
| cmsfplcl60dof0z3rk12bwpky | fsc-stock-price | 105330:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplckx0dod0z3rr0c1ci8w | 1 | { "value": "105330", "scheme": "krx_code" }{
"value": "105330",
"scheme": "krx_code"
} | — | 2026-08-04 | 105330 | 105330 | KR7105330005 | 케이엔더블유 | KOSDAQ | 6,390원 | 430원 | 7.21% | 5,810원 | 6,390원 | 5,810원 | 28,467 | 1.7억원 | 16,019,520주 | 1023.6억원 |
| cmsfplclp0doj0z3r7lxigdgy | fsc-stock-price | 105550:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplclg0doh0z3r98kq9ynp | 1 | { "value": "105550", "scheme": "krx_code" }{
"value": "105550",
"scheme": "krx_code"
} | — | 2026-08-04 | 105550 | 105550 | KR7105550008 | 엣지파운드리 | KOSDAQ | 397원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 78,307,051주 | 310.8억원 |
| cmsfplcm90don0z3rxekzame4 | fsc-stock-price | 105560:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcm00dol0z3rqipb3m7n | 1 | { "value": "105560", "scheme": "krx_code" }{
"value": "105560",
"scheme": "krx_code"
} | — | 2026-08-04 | 105560 | 105560 | KR7105560007 | KB금융 | KOSPI | 168,800원 | -700원 | -0.41% | 169,800원 | 170,600원 | 165,800원 | 743,858 | 1253.2억원 | 354,687,734주 | 59.8조원 |
| cmsfplcmt0dor0z3rhd9cl2g9 | fsc-stock-price | 105630:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcmk0dop0z3r8krlev34 | 1 | { "value": "105630", "scheme": "krx_code" }{
"value": "105630",
"scheme": "krx_code"
} | — | 2026-08-04 | 105630 | 105630 | KR7105630008 | 한세실업 | KOSPI | 9,230원 | 230원 | 2.56% | 8,940원 | 9,250원 | 8,940원 | 45,135 | 4.1억원 | 40,000,000주 | 3692억원 |
| cmsfplcna0dov0z3rqtds8wl6 | fsc-stock-price | 105740:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcn10dot0z3rz4yqwjct | 1 | { "value": "105740", "scheme": "krx_code" }{
"value": "105740",
"scheme": "krx_code"
} | — | 2026-08-04 | 105740 | 105740 | KR7105740005 | 디케이락 | KOSDAQ | 6,860원 | 180원 | 2.69% | 6,680원 | 6,860원 | 6,660원 | 41,126 | 2.7억원 | 10,168,513주 | 697.5억원 |
| cmsfplcnv0doz0z3rg4rn6jxp | fsc-stock-price | 105760:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcnl0dox0z3r3rlbckcl | 1 | { "value": "105760", "scheme": "krx_code" }{
"value": "105760",
"scheme": "krx_code"
} | — | 2026-08-04 | 105760 | 105760 | KR7105760003 | 포스뱅크 | KOSDAQ | 3,720원 | 80원 | 2.20% | 3,530원 | 3,730원 | 3,530원 | 25,355 | 9374.7만원 | 10,190,887주 | 379.1억원 |
| cmsfplcoc0dp30z3rng43g8th | fsc-stock-price | 105840:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplco50dp10z3r57hy4af2 | 1 | { "value": "105840", "scheme": "krx_code" }{
"value": "105840",
"scheme": "krx_code"
} | — | 2026-08-04 | 105840 | 105840 | KR7105840003 | 우진 | KOSPI | 14,800원 | 1,300원 | 9.63% | 13,510원 | 15,350원 | 13,510원 | 165,311 | 24.2억원 | 20,197,670주 | 2989.2억원 |
| cmsfplcow0dp70z3rm5bg4g6e | fsc-stock-price | 106080:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcol0dp50z3r23t5w8yo | 1 | { "value": "106080", "scheme": "krx_code" }{
"value": "106080",
"scheme": "krx_code"
} | — | 2026-08-04 | 106080 | 106080 | KR7106080005 | 케이이엠텍 | KOSDAQ | 1,650원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 5,761,817주 | 95억원 |
| cmsfplcph0dpb0z3rp8selove | fsc-stock-price | 106190:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcp70dp90z3rnq33u5kk | 1 | { "value": "106190", "scheme": "krx_code" }{
"value": "106190",
"scheme": "krx_code"
} | — | 2026-08-04 | 106190 | 106190 | KR7106190002 | 하이텍팜 | KOSDAQ | 10,850원 | 380원 | 3.63% | 10,470원 | 10,980원 | 10,440원 | 10,917 | 1.1억원 | 10,633,173주 | 1153.6억원 |
| cmsfplcq10dpf0z3r1j9bzuya | fsc-stock-price | 106240:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcpr0dpd0z3rlx3j2hec | 1 | { "value": "106240", "scheme": "krx_code" }{
"value": "106240",
"scheme": "krx_code"
} | — | 2026-08-04 | 106240 | 106240 | KR7106240005 | 파인테크닉스 | KOSDAQ | 1,270원 | -29원 | -2.23% | 1,276원 | 1,328원 | 1,268원 | 39,272 | 5010.1만원 | 23,877,340주 | 303.2억원 |
| cmsfplcqm0dpj0z3rjnzwwiq1 | fsc-stock-price | 107590:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcqc0dph0z3r2ome31x9 | 1 | { "value": "107590", "scheme": "krx_code" }{
"value": "107590",
"scheme": "krx_code"
} | — | 2026-08-04 | 107590 | 107590 | KR7107590002 | 미원홀딩스 | KOSPI | 52,800원 | -200원 | -0.38% | 53,000원 | 53,000원 | 52,800원 | 196 | 1037.2만원 | 2,320,000주 | 1224.9억원 |
| cmsfplcr60dpn0z3rgh0s23am | fsc-stock-price | 107600:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcqv0dpl0z3r35wmazv0 | 1 | { "value": "107600", "scheme": "krx_code" }{
"value": "107600",
"scheme": "krx_code"
} | — | 2026-08-04 | 107600 | 107600 | KR7107600009 | 새빗켐 | KOSDAQ | 13,040원 | 990원 | 8.22% | 11,950원 | 13,370원 | 11,950원 | 12,175 | 1.5억원 | 5,650,054주 | 736.7억원 |
| cmsfplcrp0dpr0z3rrwg1jhrn | fsc-stock-price | 107640:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcrg0dpp0z3ruic587l4 | 1 | { "value": "107640", "scheme": "krx_code" }{
"value": "107640",
"scheme": "krx_code"
} | — | 2026-08-04 | 107640 | 107640 | KR7107640005 | 한중엔시에스 | KOSDAQ | 32,100원 | 2,400원 | 8.08% | 29,950원 | 32,100원 | 29,950원 | 89,338 | 27.9억원 | 9,064,946주 | 2909.8억원 |
| cmsfplcs80dpv0z3r1oawiiby | fsc-stock-price | 108230:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcrz0dpt0z3ragbbotpg | 1 | { "value": "108230", "scheme": "krx_code" }{
"value": "108230",
"scheme": "krx_code"
} | — | 2026-08-04 | 108230 | 108230 | KR7108230004 | 톱텍 | KOSDAQ | 3,115원 | 190원 | 6.50% | 3,030원 | 3,135원 | 2,930원 | 69,993 | 2.1억원 | 38,023,245주 | 1184.4억원 |
| cmsfplcss0dpz0z3r9ffzxz7v | fsc-stock-price | 108320:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcsi0dpx0z3raiif1xqk | 1 | { "value": "108320", "scheme": "krx_code" }{
"value": "108320",
"scheme": "krx_code"
} | — | 2026-08-04 | 108320 | 108320 | KR7108320003 | LX세미콘 | KOSPI | 34,900원 | 1,350원 | 4.02% | 33,800원 | 34,900원 | 33,650원 | 37,195 | 12.7억원 | 16,264,300주 | 5676.2억원 |
| cmsfplctc0dq30z3r6yjpbso5 | fsc-stock-price | 108380:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplct10dq10z3r67bjf1f4 | 1 | { "value": "108380", "scheme": "krx_code" }{
"value": "108380",
"scheme": "krx_code"
} | — | 2026-08-04 | 108380 | 108380 | KR7108380007 | 대양전기공업 | KOSDAQ | 17,010원 | 670원 | 4.10% | 16,650원 | 17,050원 | 16,330원 | 41,819 | 7억원 | 9,567,333주 | 1627.4억원 |