| cmsfpls4s0gsd0z3rbx8so804 | fsc-stock-price | 403360:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:54 | 2026-08-05 15:31:54 | cmsfpls4j0gsb0z3rvexhpymp | 1 | { "value": "403360", "scheme": "krx_code" }{
"value": "403360",
"scheme": "krx_code"
} | — | 2026-08-04 | 403360 | 403360 | KR7403360001 | 라피치 | KONEX | 5,400원 | 20원 | 0.37% | 5,380원 | 5,600원 | 5,000원 | 181 | 95.4만원 | 3,585,817주 | 193.6억원 |
| cmsfpls5b0gsh0z3ru4u3z8ax | fsc-stock-price | 403490:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:54 | 2026-08-05 15:31:54 | cmsfpls520gsf0z3rd9u0soz8 | 1 | { "value": "403490", "scheme": "krx_code" }{
"value": "403490",
"scheme": "krx_code"
} | — | 2026-08-04 | 403490 | 403490 | KR7403490006 | 우듬지팜 | KOSDAQ | 501원 | -17원 | -3.28% | 512원 | 518원 | 493원 | 130,333 | 6560.3만원 | 45,932,464주 | 230.1억원 |
| cmsfpls5t0gsl0z3rxzri0s2p | fsc-stock-price | 403550:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:54 | 2026-08-05 15:31:54 | cmsfpls5k0gsj0z3rt7kpaciz | 1 | { "value": "403550", "scheme": "krx_code" }{
"value": "403550",
"scheme": "krx_code"
} | — | 2026-08-04 | 403550 | 403550 | KR7403550007 | 쏘카 | KOSPI | 10,280원 | 260원 | 2.59% | 10,290원 | 10,290원 | 10,010원 | 13,618 | 1.3억원 | 37,939,942주 | 3900.2억원 |
| cmsfpls6d0gsp0z3r1pn1wp1g | fsc-stock-price | 403810:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:54 | 2026-08-05 15:31:54 | cmsfpls630gsn0z3rpzwvbxbl | 1 | { "value": "403810", "scheme": "krx_code" }{
"value": "403810",
"scheme": "krx_code"
} | — | 2026-08-04 | 403810 | 403810 | KR7403810005 | 아이엘로보틱스 | KONEX | 2,100원 | 5원 | 0.24% | 2,000원 | 2,100원 | 2,000원 | 1,635 | 342.9만원 | 9,937,346주 | 208.6억원 |
| cmsfpls6w0gst0z3r0gtch4yk | fsc-stock-price | 403850:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:54 | 2026-08-05 15:31:54 | cmsfpls6n0gsr0z3r0op9lbgq | 1 | { "value": "403850", "scheme": "krx_code" }{
"value": "403850",
"scheme": "krx_code"
} | — | 2026-08-04 | 403850 | 403850 | KR7403850001 | 더핑크퐁컴퍼니 | KOSDAQ | 12,030원 | 440원 | 3.80% | 11,810원 | 12,290원 | 11,750원 | 69,503 | 8.3억원 | 14,351,010주 | 1726.4억원 |
| cmsfpls7h0gsx0z3rfts6qntr | fsc-stock-price | 403870:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:54 | 2026-08-05 15:31:54 | cmsfpls790gsv0z3rkiqyze5o | 1 | { "value": "403870", "scheme": "krx_code" }{
"value": "403870",
"scheme": "krx_code"
} | — | 2026-08-04 | 403870 | 403870 | KR7403870009 | HPSP | KOSDAQ | 35,400원 | 1,450원 | 4.27% | 34,000원 | 36,700원 | 33,550원 | 1,965,819 | 685.4억원 | 82,300,000주 | 2.9조원 |
| cmsfpls820gt10z3r1j4rzspc | fsc-stock-price | 404990:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:54 | 2026-08-05 15:31:54 | cmsfpls7s0gsz0z3r91w9tfcl | 1 | { "value": "404990", "scheme": "krx_code" }{
"value": "404990",
"scheme": "krx_code"
} | — | 2026-08-04 | 404990 | 404990 | KR7404990004 | 신한서부티엔디리츠 | KOSPI | 4,120원 | 185원 | 4.70% | 3,920원 | 4,150원 | 3,870원 | 127,539 | 5.1억원 | 61,417,965주 | 2530.4억원 |
| cmsfpls8m0gt50z3rgok83uq6 | fsc-stock-price | 405000:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:54 | 2026-08-05 15:31:54 | cmsfpls8c0gt30z3rklg1buvj | 1 | { "value": "405000", "scheme": "krx_code" }{
"value": "405000",
"scheme": "krx_code"
} | — | 2026-08-04 | 405000 | 405000 | KR7405000001 | 플라즈맵 | KOSDAQ | 4,650원 | 390원 | 9.15% | 4,385원 | 5,020원 | 4,385원 | 15,363 | 7206.5만원 | 3,838,444주 | 178.4억원 |
| cmsfplsip0gv80z3rq0dhv1dg | fsc-stock-price | 417180:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsig0gv60z3re6q9npts | 1 | { "value": "417180", "scheme": "krx_code" }{
"value": "417180",
"scheme": "krx_code"
} | — | 2026-08-04 | 417180 | 417180 | KR7417180007 | 핑거스토리 | KOSDAQ | 4,565원 | 255원 | 5.92% | 4,255원 | 4,595원 | 4,255원 | 29,861 | 1.3억원 | 3,509,724주 | 160.2억원 |
| cmsfplsj90gvc0z3r63g72m8p | fsc-stock-price | 417200:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsj00gva0z3rk7p74erb | 1 | { "value": "417200", "scheme": "krx_code" }{
"value": "417200",
"scheme": "krx_code"
} | — | 2026-08-04 | 417200 | 417200 | KR7417200003 | LS머트리얼즈 | KOSDAQ | 11,490원 | 860원 | 8.09% | 10,800원 | 11,600원 | 10,800원 | 612,057 | 69.3억원 | 67,652,659주 | 7773.2억원 |
| cmsfplsjt0gvg0z3rkwkzsefk | fsc-stock-price | 417310:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsjj0gve0z3rstwr7a2b | 1 | { "value": "417310", "scheme": "krx_code" }{
"value": "417310",
"scheme": "krx_code"
} | — | 2026-08-04 | 417310 | 417310 | KR7417310000 | 코람코더원리츠 | KOSPI | 10,670원 | 10원 | 0.09% | 10,650원 | 10,720원 | 10,640원 | 65,279 | 6.9억원 | 40,400,000주 | 4310.6억원 |
| cmsfplske0gvk0z3r5lpefgts | fsc-stock-price | 417500:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsk40gvi0z3r0u9pmqr3 | 1 | { "value": "417500", "scheme": "krx_code" }{
"value": "417500",
"scheme": "krx_code"
} | — | 2026-08-04 | 417500 | 417500 | KR7417500006 | 제이아이테크 | KOSDAQ | 3,210원 | 160원 | 5.25% | 3,145원 | 3,250원 | 3,060원 | 139,215 | 4.4억원 | 32,784,744주 | 1052.3억원 |
| cmsfplskx0gvo0z3rqtdjeipe | fsc-stock-price | 417790:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplskn0gvm0z3rfqawyh5b | 1 | { "value": "417790", "scheme": "krx_code" }{
"value": "417790",
"scheme": "krx_code"
} | — | 2026-08-04 | 417790 | 417790 | KR7417790003 | 트루엔 | KOSDAQ | 5,670원 | 40원 | 0.71% | 5,460원 | 5,700원 | 5,460원 | 8,168 | 4597.2만원 | 10,468,391주 | 593.5억원 |
| cmsfplslg0gvs0z3r0fvua7ye | fsc-stock-price | 417840:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsl70gvq0z3r2720sqrj | 1 | { "value": "417840", "scheme": "krx_code" }{
"value": "417840",
"scheme": "krx_code"
} | — | 2026-08-04 | 417840 | 417840 | KR7417840006 | 저스템 | KOSDAQ | 9,380원 | 480원 | 5.39% | 9,190원 | 9,380원 | 8,730원 | 527,821 | 47.8억원 | 22,869,381주 | 2145.1억원 |
| cmsfplsm00gvw0z3rnmfmhz4e | fsc-stock-price | 417860:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplslr0gvu0z3rxje9gtxv | 1 | { "value": "417860", "scheme": "krx_code" }{
"value": "417860",
"scheme": "krx_code"
} | — | 2026-08-04 | 417860 | 417860 | KR7417860004 | 오브젠 | KOSDAQ | 8,230원 | 630원 | 8.29% | 8,450원 | 9,640원 | 8,040원 | 668,645 | 58.2억원 | 4,706,906주 | 387.3억원 |
| cmsfplsmg0gw00z3r3ujw8c6r | fsc-stock-price | 417970:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsma0gvy0z3r8pe5ae7h | 1 | { "value": "417970", "scheme": "krx_code" }{
"value": "417970",
"scheme": "krx_code"
} | — | 2026-08-04 | 417970 | 417970 | KR7417970001 | 모델솔루션 | KOSDAQ | 11,000원 | 230원 | 2.14% | 10,910원 | 11,400원 | 10,700원 | 17,125 | 1.8억원 | 6,396,700주 | 703.6억원 |
| cmsfplsmx0gw40z3rg5byvygg | fsc-stock-price | 418250:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsmo0gw20z3r191nb9ax | 1 | { "value": "418250", "scheme": "krx_code" }{
"value": "418250",
"scheme": "krx_code"
} | — | 2026-08-04 | 418250 | 418250 | KR7418250007 | 시큐레터 | KOSDAQ | 6,550원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 7,271,605주 | 476.2억원 |
| cmsfplsnh0gw80z3rwa5xrvm4 | fsc-stock-price | 418420:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsn70gw60z3rnl5ndd8i | 1 | { "value": "418420", "scheme": "krx_code" }{
"value": "418420",
"scheme": "krx_code"
} | — | 2026-08-04 | 418420 | 418420 | KR7418420006 | 라온텍 | KOSDAQ | 3,470원 | 315원 | 9.98% | 3,155원 | 3,480원 | 3,155원 | 143,267 | 4.7억원 | 30,774,558주 | 1067.8억원 |
| cmsfplso10gwc0z3rx7395frx | fsc-stock-price | 418470:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsnr0gwa0z3r9weg0hm4 | 1 | { "value": "418470", "scheme": "krx_code" }{
"value": "418470",
"scheme": "krx_code"
} | — | 2026-08-04 | 418470 | 418470 | KR7418470001 | KT밀리의서재 | KOSDAQ | 10,280원 | 240원 | 2.39% | 9,890원 | 10,330원 | 9,810원 | 35,906 | 3.6억원 | 8,565,789주 | 880.5억원 |
| cmsfplsok0gwg0z3r6f8tsxxd | fsc-stock-price | 418550:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsob0gwe0z3rkioa0061 | 1 | { "value": "418550", "scheme": "krx_code" }{
"value": "418550",
"scheme": "krx_code"
} | — | 2026-08-04 | 418550 | 418550 | KR7418550000 | 제이오 | KOSDAQ | 4,140원 | 210원 | 5.34% | 3,935원 | 4,190원 | 3,935원 | 85,420 | 3.5억원 | 32,017,673주 | 1325.5억원 |
| cmsfplsp50gwk0z3r1245bqr5 | fsc-stock-price | 418620:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsov0gwi0z3r5979l5ly | 1 | { "value": "418620", "scheme": "krx_code" }{
"value": "418620",
"scheme": "krx_code"
} | — | 2026-08-04 | 418620 | 418620 | KR7418620001 | E8 | KOSDAQ | 641원 | -15원 | -2.29% | 672원 | 689원 | 632원 | 285,290 | 1.8억원 | 19,850,477주 | 127.2억원 |
| cmsfplspo0gwo0z3rp1hzufvm | fsc-stock-price | 419050:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplspf0gwm0z3rdd9c7zhk | 1 | { "value": "419050", "scheme": "krx_code" }{
"value": "419050",
"scheme": "krx_code"
} | — | 2026-08-04 | 419050 | 419050 | KR7419050000 | 삼기에너지솔루션즈 | KOSDAQ | 1,449원 | 334원 | 29.96% | 1,115원 | 1,449원 | 1,109원 | 2,924,580 | 38.9억원 | 57,196,240주 | 828.7억원 |
| cmsfplsqa0gws0z3rhmik91av | fsc-stock-price | 419080:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplspz0gwq0z3rt2aoncvt | 1 | { "value": "419080", "scheme": "krx_code" }{
"value": "419080",
"scheme": "krx_code"
} | — | 2026-08-04 | 419080 | 419080 | KR7419080007 | 엔젯 | KOSDAQ | 4,765원 | 150원 | 3.25% | 4,525원 | 4,790원 | 4,525원 | 21,204 | 9916만원 | 10,871,817주 | 518억원 |
| cmsfplsqv0gww0z3rwb05hz0w | fsc-stock-price | 419120:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsql0gwu0z3rg8mnig31 | 1 | { "value": "419120", "scheme": "krx_code" }{
"value": "419120",
"scheme": "krx_code"
} | — | 2026-08-04 | 419120 | 419120 | KR7419120001 | 산돌 | KOSDAQ | 2,315원 | 170원 | 7.93% | 2,120원 | 2,335원 | 2,120원 | 27,187 | 6079.6만원 | 14,223,089주 | 329.2억원 |
| cmsfplsrf0gx00z3ross6u5kv | fsc-stock-price | 419530:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsr50gwy0z3r7p5yfkho | 1 | { "value": "419530", "scheme": "krx_code" }{
"value": "419530",
"scheme": "krx_code"
} | — | 2026-08-04 | 419530 | 419530 | KR7419530001 | SAMG엔터 | KOSDAQ | 28,200원 | 1,650원 | 6.21% | 27,000원 | 29,650원 | 26,150원 | 120,979 | 33.6억원 | 10,207,337주 | 2878.4억원 |
| cmsfplsry0gx40z3r0t89u3iw | fsc-stock-price | 419540:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsrp0gx20z3rfl8ddoj9 | 1 | { "value": "419540", "scheme": "krx_code" }{
"value": "419540",
"scheme": "krx_code"
} | — | 2026-08-04 | 419540 | 419540 | KR7419540000 | 비스토스 | KOSDAQ | 2,980원 | 120원 | 4.20% | 2,895원 | 3,000원 | 2,835원 | 21,403 | 6274만원 | 5,958,253주 | 177.5억원 |
| cmsfplssg0gx80z3rkyl01qle | fsc-stock-price | 420570:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplss80gx60z3rgdlr5bdy | 1 | { "value": "420570", "scheme": "krx_code" }{
"value": "420570",
"scheme": "krx_code"
} | — | 2026-08-04 | 420570 | 420570 | KR7420570004 | 제이투케이바이오 | KOSDAQ | 9,340원 | -10원 | -0.11% | 9,250원 | 9,450원 | 8,940원 | 25,087 | 2.2억원 | 5,847,483주 | 546.1억원 |
| cmsfplst10gxc0z3r25jqax6b | fsc-stock-price | 420770:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplssr0gxa0z3r5y0lgiu6 | 1 | { "value": "420770", "scheme": "krx_code" }{
"value": "420770",
"scheme": "krx_code"
} | — | 2026-08-04 | 420770 | 420770 | KR7420770000 | 기가비스 | KOSDAQ | 114,800원 | -1,500원 | -1.29% | 119,200원 | 120,100원 | 108,500원 | 118,825 | 136.1억원 | 12,675,758주 | 1.4조원 |
| cmsfplstl0gxg0z3rjfei659z | fsc-stock-price | 424760:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplstb0gxe0z3rf8501yqm | 1 | { "value": "424760", "scheme": "krx_code" }{
"value": "424760",
"scheme": "krx_code"
} | — | 2026-08-04 | 424760 | 424760 | KR7424760007 | 벨로크 | KOSDAQ | 2,155원 | 130원 | 6.42% | 2,025원 | 2,285원 | 2,025원 | 40,210 | 8625만원 | 10,054,368주 | 216.6억원 |
| cmsfplsu50gxk0z3rdx1ms1r4 | fsc-stock-price | 424870:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplstv0gxi0z3ruqfo3tzj | 1 | { "value": "424870", "scheme": "krx_code" }{
"value": "424870",
"scheme": "krx_code"
} | — | 2026-08-04 | 424870 | 424870 | KR7424870004 | 이뮨온시아 | KOSDAQ | 3,025원 | 310원 | 11.42% | 2,770원 | 3,085원 | 2,770원 | 447,995 | 13.3억원 | 91,272,269주 | 2760.9억원 |
| cmsfplsup0gxo0z3rktll3y34 | fsc-stock-price | 424960:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsuf0gxm0z3rw5fbnh7q | 1 | { "value": "424960", "scheme": "krx_code" }{
"value": "424960",
"scheme": "krx_code"
} | — | 2026-08-04 | 424960 | 424960 | KR7424960003 | 스마트레이더시스템 | KOSDAQ | 3,575원 | 265원 | 8.01% | 3,215원 | 3,590원 | 3,215원 | 30,408 | 1억원 | 16,485,110주 | 589.3억원 |
| cmsfplsv80gxs0z3r65vilj8u | fsc-stock-price | 424980:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsuz0gxq0z3rljvqi05k | 1 | { "value": "424980", "scheme": "krx_code" }{
"value": "424980",
"scheme": "krx_code"
} | — | 2026-08-04 | 424980 | 424980 | KR7424980001 | 마이크로투나노 | KOSDAQ | 6,560원 | 330원 | 5.30% | 6,230원 | 6,600원 | 6,230원 | 12,959 | 8405.8만원 | 5,918,890주 | 388.2억원 |
| cmsfplsvr0gxw0z3rh6k2ma1h | fsc-stock-price | 425040:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsvi0gxu0z3r6pd19rmr | 1 | { "value": "425040", "scheme": "krx_code" }{
"value": "425040",
"scheme": "krx_code"
} | — | 2026-08-04 | 425040 | 425040 | KR7425040003 | 티이엠씨 | KOSDAQ | 8,490원 | 440원 | 5.47% | 8,050원 | 8,490원 | 8,030원 | 209,124 | 17.3억원 | 21,922,898주 | 1861.2억원 |
| cmsfplswb0gy00z3rhxkmp7k1 | fsc-stock-price | 425420:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsw20gxy0z3rt7zlopvw | 1 | { "value": "425420", "scheme": "krx_code" }{
"value": "425420",
"scheme": "krx_code"
} | — | 2026-08-04 | 425420 | 425420 | KR7425420007 | 티에프이 | KOSDAQ | 31,050원 | 800원 | 2.64% | 30,750원 | 31,950원 | 30,000원 | 49,033 | 15억원 | 12,347,181주 | 3833.7억원 |
| cmsfplswy0gy40z3rcy00isp8 | fsc-stock-price | 429270:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplswn0gy20z3r3q3r9frc | 1 | { "value": "429270", "scheme": "krx_code" }{
"value": "429270",
"scheme": "krx_code"
} | — | 2026-08-04 | 429270 | 429270 | KR7429270002 | 시지트로닉스 | KOSDAQ | 3,175원 | 105원 | 3.42% | 3,010원 | 3,245원 | 3,010원 | 34,309 | 1억원 | 6,449,231주 | 204.7억원 |
| cmsfplsxi0gy80z3ru6jngpkd | fsc-stock-price | 430690:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsx80gy60z3rjhb7hweu | 1 | { "value": "430690", "scheme": "krx_code" }{
"value": "430690",
"scheme": "krx_code"
} | — | 2026-08-04 | 430690 | 430690 | KR7430690008 | 한싹 | KOSDAQ | 2,330원 | 320원 | 15.92% | 2,025원 | 2,545원 | 2,025원 | 303,199 | 7억원 | 10,895,304주 | 253.8억원 |
| cmsfplsy20gyc0z3ry0hw59sy | fsc-stock-price | 431190:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsxt0gya0z3rdhk4pvvq | 1 | { "value": "431190", "scheme": "krx_code" }{
"value": "431190",
"scheme": "krx_code"
} | — | 2026-08-04 | 431190 | 431190 | KR7431190008 | 케이쓰리아이 | KOSDAQ | 2,390원 | 125원 | 5.52% | 2,275원 | 2,390원 | 2,255원 | 9,992 | 2304.9만원 | 7,486,442주 | 178.9억원 |
| cmsfplsyl0gyg0z3rf4xmxtzr | fsc-stock-price | 432320:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsyc0gye0z3rjkcuecbf | 1 | { "value": "432320", "scheme": "krx_code" }{
"value": "432320",
"scheme": "krx_code"
} | — | 2026-08-04 | 432320 | 432320 | KR7432320000 | KB스타리츠 | KOSPI | 1,355원 | 51원 | 3.91% | 1,335원 | 1,366원 | 1,312원 | 303,962 | 4억원 | 150,764,285주 | 2042.8억원 |
| cmsfplsz60gyk0z3rqvt6j76k | fsc-stock-price | 432430:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsyw0gyi0z3r99dmcg9i | 1 | { "value": "432430", "scheme": "krx_code" }{
"value": "432430",
"scheme": "krx_code"
} | — | 2026-08-04 | 432430 | 432430 | KR7432430007 | 와이랩 | KOSDAQ | 2,000원 | 59원 | 3.04% | 1,970원 | 2,000원 | 1,914원 | 26,033 | 5121.8만원 | 16,508,320주 | 330.1억원 |
| cmsfplszp0gyo0z3rivxn1mib | fsc-stock-price | 432470:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplszg0gym0z3rrg4yzfqb | 1 | { "value": "432470", "scheme": "krx_code" }{
"value": "432470",
"scheme": "krx_code"
} | — | 2026-08-04 | 432470 | 432470 | KR7432470003 | 케이엔에스 | KOSDAQ | 7,650원 | 560원 | 7.90% | 7,010원 | 7,660원 | 7,010원 | 37,469 | 2.7억원 | 8,771,556주 | 671억원 |
| cmsfplt080gys0z3rt4of5kjq | fsc-stock-price | 432720:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplt000gyq0z3rx0g95vl1 | 1 | { "value": "432720", "scheme": "krx_code" }{
"value": "432720",
"scheme": "krx_code"
} | — | 2026-08-04 | 432720 | 432720 | KR7432720001 | 퀄리타스반도체 | KOSDAQ | 7,980원 | 360원 | 4.72% | 7,600원 | 7,990원 | 7,500원 | 154,035 | 11.9억원 | 14,187,572주 | 1132.1억원 |
| cmsfplt0p0gyw0z3rd3y01cp1 | fsc-stock-price | 432980:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplt0g0gyu0z3r4arlbmzo | 1 | { "value": "432980", "scheme": "krx_code" }{
"value": "432980",
"scheme": "krx_code"
} | — | 2026-08-04 | 432980 | 432980 | KR7432980001 | 엠에프씨 | KOSDAQ | 2,600원 | 15원 | 0.58% | 2,590원 | 2,630원 | 2,575원 | 1,969 | 513만원 | 8,591,742주 | 223.3억원 |
| cmsfplt1a0gz00z3r66iu6wat | fsc-stock-price | 434190:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplt100gyy0z3rldgqa3gr | 1 | { "value": "434190", "scheme": "krx_code" }{
"value": "434190",
"scheme": "krx_code"
} | — | 2026-08-04 | 434190 | 434190 | KR7434190005 | 탈로스 | KONEX | 2,215원 | -30원 | -1.34% | 2,280원 | 2,280원 | 2,100원 | 345 | 73.5만원 | 7,369,434주 | 163.2억원 |
| cmsfplt1t0gz40z3rly8u0jip | fsc-stock-price | 434480:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplt1k0gz20z3raw7f5odp | 1 | { "value": "434480", "scheme": "krx_code" }{
"value": "434480",
"scheme": "krx_code"
} | — | 2026-08-04 | 434480 | 434480 | KR7434480000 | 모니터랩 | KOSDAQ | 2,310원 | 210원 | 10.00% | 2,100원 | 2,525원 | 2,100원 | 149,010 | 3.4억원 | 12,310,300주 | 284.3억원 |
| cmsfplt2d0gz80z3r246or92p | fsc-stock-price | 435570:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:56 | cmsfplt240gz60z3rp1jauzbe | 1 | { "value": "435570", "scheme": "krx_code" }{
"value": "435570",
"scheme": "krx_code"
} | — | 2026-08-04 | 435570 | 435570 | KR7435570007 | 에르코스 | KOSDAQ | 6,950원 | 240원 | 3.58% | 6,540원 | 7,100원 | 6,540원 | 7,938 | 5408.3만원 | 7,616,983주 | 529.3억원 |
| cmsfplt2y0gzc0z3re2qn3qgd | fsc-stock-price | 437730:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:56 | 2026-08-05 15:31:56 | cmsfplt2o0gza0z3rbar39g8l | 1 | { "value": "437730", "scheme": "krx_code" }{
"value": "437730",
"scheme": "krx_code"
} | — | 2026-08-04 | 437730 | 437730 | KR7437730005 | 삼현 | KOSDAQ | 37,750원 | -2,800원 | -6.91% | 37,650원 | 38,850원 | 35,650원 | 566,533 | 211.7억원 | 31,707,567주 | 1.1조원 |
| cmsfplt3g0gzg0z3reja8yt4t | fsc-stock-price | 438700:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:56 | 2026-08-05 15:31:56 | cmsfplt380gze0z3rlq7z1avb | 1 | { "value": "438700", "scheme": "krx_code" }{
"value": "438700",
"scheme": "krx_code"
} | — | 2026-08-04 | 438700 | 438700 | KR7438700007 | 버넥트 | KOSDAQ | 1,665원 | 50원 | 3.10% | 1,601원 | 1,684원 | 1,601원 | 12,306 | 2016.2만원 | 11,144,890주 | 185.5억원 |
| cmsfplt400gzk0z3rq237lpii | fsc-stock-price | 439090:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:56 | 2026-08-05 15:31:56 | cmsfplt3s0gzi0z3rn1wrvm38 | 1 | { "value": "439090", "scheme": "krx_code" }{
"value": "439090",
"scheme": "krx_code"
} | — | 2026-08-04 | 439090 | 439090 | KR7439090002 | 마녀공장 | KOSDAQ | 16,330원 | 560원 | 3.55% | 15,650원 | 16,370원 | 15,650원 | 228,468 | 36.8억원 | 16,393,260주 | 2677억원 |
| cmsfplt4i0gzo0z3ri92zf06u | fsc-stock-price | 439260:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:56 | 2026-08-05 15:31:56 | cmsfplt4b0gzm0z3r1sjf0gu4 | 1 | { "value": "439260", "scheme": "krx_code" }{
"value": "439260",
"scheme": "krx_code"
} | — | 2026-08-04 | 439260 | 439260 | KR7439260001 | 대한조선 | KOSPI | 48,700원 | 1,400원 | 2.96% | 47,450원 | 48,700원 | 46,800원 | 67,326 | 32.1억원 | 38,088,730주 | 1.8조원 |
| cmsfplt560gzs0z3ra99ww99p | fsc-stock-price | 439580:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:56 | 2026-08-05 15:31:56 | cmsfplt4s0gzq0z3rs5eot2pg | 1 | { "value": "439580", "scheme": "krx_code" }{
"value": "439580",
"scheme": "krx_code"
} | — | 2026-08-04 | 439580 | 439580 | KR7439580002 | 블루엠텍 | KOSDAQ | 1,653원 | 54원 | 3.38% | 1,585원 | 1,653원 | 1,585원 | 60,141 | 9851.6만원 | 33,846,547주 | 559.4억원 |