| cmsfpl1hs0bff0z3rc4q77e18 | fsc-stock-price | 035900:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1hh0bfd0z3r83wv66gy | 1 | { "value": "035900", "scheme": "krx_code" }{
"value": "035900",
"scheme": "krx_code"
} | — | 2026-08-04 | 035900 | 035900 | KR7035900000 | JYP Ent. | KOSDAQ | 46,250원 | 1,850원 | 4.17% | 44,150원 | 46,350원 | 44,150원 | 230,415 | 105.2억원 | 35,532,492주 | 1.6조원 |
| cmsfpl1ib0bfj0z3r0x3wse9b | fsc-stock-price | 036000:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1i20bfh0z3ru1m8hwn2 | 1 | { "value": "036000", "scheme": "krx_code" }{
"value": "036000",
"scheme": "krx_code"
} | — | 2026-08-04 | 036000 | 036000 | KR7036000008 | 예림당 | KOSDAQ | 2,870원 | 40원 | 1.41% | 2,810원 | 2,880원 | 2,810원 | 33,419 | 9562.6만원 | 23,034,277주 | 661억원 |
| cmsfpl1iv0bfn0z3rsqdl4kog | fsc-stock-price | 036010:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1il0bfl0z3rveode66v | 1 | { "value": "036010", "scheme": "krx_code" }{
"value": "036010",
"scheme": "krx_code"
} | — | 2026-08-04 | 036010 | 036010 | KR7036010007 | 아비코전자 | KOSDAQ | 5,830원 | 290원 | 5.23% | 5,580원 | 5,920원 | 5,570원 | 116,485 | 6.6억원 | 13,292,934주 | 774.9억원 |
| cmsfpl1jd0bfr0z3rcddsqm0z | fsc-stock-price | 036030:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1j30bfp0z3rxfn812uw | 1 | { "value": "036030", "scheme": "krx_code" }{
"value": "036030",
"scheme": "krx_code"
} | — | 2026-08-04 | 036030 | 036030 | KR7036030005 | 케이티알파 | KOSDAQ | 4,620원 | 165원 | 3.70% | 4,450원 | 4,625원 | 4,450원 | 62,326 | 2.8억원 | 49,019,141주 | 2264.6억원 |
| cmsfpl1jy0bfv0z3rmcy56rnk | fsc-stock-price | 036090:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1jo0bft0z3rvr8fiqwr | 1 | { "value": "036090", "scheme": "krx_code" }{
"value": "036090",
"scheme": "krx_code"
} | — | 2026-08-04 | 036090 | 036090 | KR7036090009 | 위지트 | KOSDAQ | 1,283원 | 72원 | 5.95% | 1,210원 | 1,289원 | 1,210원 | 212,308 | 2.6억원 | 42,550,514주 | 545.9억원 |
| cmsfpl1ki0bfz0z3rvn4jj4re | fsc-stock-price | 036120:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1k80bfx0z3r1gy6ceje | 1 | { "value": "036120", "scheme": "krx_code" }{
"value": "036120",
"scheme": "krx_code"
} | — | 2026-08-04 | 036120 | 036120 | KR7036120004 | 서울평가정보 | KOSDAQ | 1,522원 | 45원 | 3.05% | 1,478원 | 1,533원 | 1,478원 | 50,111 | 7591.6만원 | 35,145,000주 | 534.9억원 |
| cmsfpl1l10bg30z3rcvqodref | fsc-stock-price | 036170:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1ks0bg10z3rshs2mhpg | 1 | { "value": "036170", "scheme": "krx_code" }{
"value": "036170",
"scheme": "krx_code"
} | — | 2026-08-04 | 036170 | 036170 | KR7036170009 | 에이치엠넥스 | KOSDAQ | 2,570원 | 50원 | 1.98% | 2,525원 | 2,650원 | 2,500원 | 355,001 | 9.1억원 | 61,365,626주 | 1577억원 |
| cmsfpl1lm0bg70z3rcrkx5ztf | fsc-stock-price | 036190:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1lc0bg50z3r0humte2q | 1 | { "value": "036190", "scheme": "krx_code" }{
"value": "036190",
"scheme": "krx_code"
} | — | 2026-08-04 | 036190 | 036190 | KR7036190007 | 금화피에스시 | KOSDAQ | 32,350원 | 700원 | 2.21% | 32,400원 | 32,400원 | 30,900원 | 2,766 | 8797만원 | 6,000,000주 | 1941억원 |
| cmsfpl1m40bgb0z3repwknubk | fsc-stock-price | 036200:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1lv0bg90z3rje9lfebx | 1 | { "value": "036200", "scheme": "krx_code" }{
"value": "036200",
"scheme": "krx_code"
} | — | 2026-08-04 | 036200 | 036200 | KR7036200004 | 유니셈 | KOSDAQ | 7,600원 | 220원 | 2.98% | 7,500원 | 7,680원 | 7,270원 | 145,602 | 10.8억원 | 30,664,223주 | 2330.4억원 |
| cmsfpl1mm0bgf0z3r46jkiba4 | fsc-stock-price | 036220:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1mf0bgd0z3rxirscocz | 1 | { "value": "036220", "scheme": "krx_code" }{
"value": "036220",
"scheme": "krx_code"
} | — | 2026-08-04 | 036220 | 036220 | KR7036220002 | 오상헬스케어 | KOSDAQ | 6,560원 | 330원 | 5.30% | 6,300원 | 6,560원 | 6,270원 | 10,352 | 6691.7만원 | 14,309,416주 | 938.6억원 |
| cmsfpl1n60bgj0z3rc2620pek | fsc-stock-price | 036420:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1mx0bgh0z3rjrhg92z5 | 1 | { "value": "036420", "scheme": "krx_code" }{
"value": "036420",
"scheme": "krx_code"
} | — | 2026-08-04 | 036420 | 036420 | KR7036420008 | 콘텐트리중앙 | KOSPI | 1,685원 | 43원 | 2.62% | 1,645원 | 1,729원 | 1,645원 | 102,204 | 1.7억원 | 19,262,308주 | 324.5억원 |
| cmsfpl1nr0bgn0z3rjopz92go | fsc-stock-price | 036460:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1nh0bgl0z3r11p924g8 | 1 | { "value": "036460", "scheme": "krx_code" }{
"value": "036460",
"scheme": "krx_code"
} | — | 2026-08-04 | 036460 | 036460 | KR7036460004 | 한국가스공사 | KOSPI | 34,100원 | -200원 | -0.58% | 33,850원 | 34,800원 | 33,800원 | 143,645 | 49.2억원 | 92,313,000주 | 3.1조원 |
| cmsfpl1oc0bgr0z3rxzwktlvy | fsc-stock-price | 036480:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1o20bgp0z3r0kd42epm | 1 | { "value": "036480", "scheme": "krx_code" }{
"value": "036480",
"scheme": "krx_code"
} | — | 2026-08-04 | 036480 | 036480 | KR7036480002 | 대성미생물 | KOSDAQ | 6,220원 | 300원 | 5.07% | 5,880원 | 6,440원 | 5,880원 | 10,424 | 6411.2만원 | 3,800,000주 | 236.3억원 |
| cmsfpl1ot0bgv0z3ry8hqvtug | fsc-stock-price | 036530:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1om0bgt0z3r7pj8d49h | 1 | { "value": "036530", "scheme": "krx_code" }{
"value": "036530",
"scheme": "krx_code"
} | — | 2026-08-04 | 036530 | 036530 | KR7036530004 | SNT홀딩스 | KOSPI | 48,200원 | 1,050원 | 2.23% | 47,850원 | 48,600원 | 47,300원 | 6,443 | 3.1억원 | 16,303,886주 | 7858.4억원 |
| cmsfpl1pb0bgz0z3rvk0502fs | fsc-stock-price | 036540:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1p30bgx0z3rab8klh58 | 1 | { "value": "036540", "scheme": "krx_code" }{
"value": "036540",
"scheme": "krx_code"
} | — | 2026-08-04 | 036540 | 036540 | KR7036540003 | SFA반도체 | KOSDAQ | 5,030원 | 205원 | 4.25% | 4,890원 | 5,110원 | 4,800원 | 1,387,213 | 68.9억원 | 164,460,303주 | 8272.3억원 |
| cmsfpl1pt0bh30z3rb99t0jep | fsc-stock-price | 036560:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1pl0bh10z3riynhcedn | 1 | { "value": "036560", "scheme": "krx_code" }{
"value": "036560",
"scheme": "krx_code"
} | — | 2026-08-04 | 036560 | 036560 | KR7036560001 | KZ정밀 | KOSDAQ | 11,590원 | 0원 | 0.00% | 11,590원 | 11,800원 | 11,550원 | 9,970 | 1.1억원 | 15,750,000주 | 1825.4억원 |
| cmsfpl1qo0bh70z3rugvv3cdw | fsc-stock-price | 036570:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1qe0bh50z3r2b9jx0if | 1 | { "value": "036570", "scheme": "krx_code" }{
"value": "036570",
"scheme": "krx_code"
} | — | 2026-08-04 | 036570 | 036570 | KR7036570000 | NC | KOSPI | 240,500원 | 8,500원 | 3.66% | 229,000원 | 242,000원 | 229,000원 | 43,882 | 104.3억원 | 21,544,022주 | 5.1조원 |
| cmsfpl1rc0bhb0z3rxzmm8d0j | fsc-stock-price | 036580:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1qx0bh90z3rka8afb4c | 1 | { "value": "036580", "scheme": "krx_code" }{
"value": "036580",
"scheme": "krx_code"
} | — | 2026-08-04 | 036580 | 036580 | KR7036580009 | 팜스코 | KOSPI | 2,495원 | 65원 | 2.67% | 2,430원 | 2,555원 | 2,410원 | 115,657 | 2.8억원 | 36,727,943주 | 916.3억원 |
| cmsfpl1rs0bhf0z3r7vkpz4ls | fsc-stock-price | 036620:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1rl0bhd0z3ruke003qj | 1 | { "value": "036620", "scheme": "krx_code" }{
"value": "036620",
"scheme": "krx_code"
} | — | 2026-08-04 | 036620 | 036620 | KR7036620003 | 감성코퍼레이션 | KOSDAQ | 4,335원 | 130원 | 3.09% | 4,290원 | 4,450원 | 4,155원 | 519,157 | 22.3억원 | 89,862,944주 | 3895.5억원 |
| cmsfpl1sd0bhj0z3rsaya62i0 | fsc-stock-price | 036630:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1s30bhh0z3rryru64ob | 1 | { "value": "036630", "scheme": "krx_code" }{
"value": "036630",
"scheme": "krx_code"
} | — | 2026-08-04 | 036630 | 036630 | KR7036630002 | 세종텔레콤 | KOSDAQ | 7,050원 | 60원 | 0.86% | 6,990원 | 7,300원 | 6,790원 | 6,207 | 4417.5만원 | 14,000,000주 | 987억원 |
| cmsfpl1sx0bhn0z3rqvfv6qrm | fsc-stock-price | 036640:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:20 | 2026-08-05 15:31:20 | cmsfpl1sn0bhl0z3runoab6g1 | 1 | { "value": "036640", "scheme": "krx_code" }{
"value": "036640",
"scheme": "krx_code"
} | — | 2026-08-04 | 036640 | 036640 | KR7036640001 | HRS | KOSDAQ | 4,840원 | 50원 | 1.04% | 4,790원 | 4,850원 | 4,790원 | 29,607 | 1.4억원 | 16,354,800주 | 791.5억원 |
| cmsfpl26v0bkf0z3rubz55s1t | fsc-stock-price | 038070:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl26m0bkd0z3rznfqqq5h | 1 | { "value": "038070", "scheme": "krx_code" }{
"value": "038070",
"scheme": "krx_code"
} | — | 2026-08-04 | 038070 | 038070 | KR7038070009 | 서린바이오 | KOSDAQ | 4,205원 | 90원 | 2.19% | 4,090원 | 4,275원 | 4,090원 | 16,338 | 6887.7만원 | 9,300,676주 | 391억원 |
| cmsfpl27g0bkj0z3rk0bgozhg | fsc-stock-price | 038110:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2760bkh0z3rhilv8c8f | 1 | { "value": "038110", "scheme": "krx_code" }{
"value": "038110",
"scheme": "krx_code"
} | — | 2026-08-04 | 038110 | 038110 | KR7038110003 | 에코플라스틱 | KOSDAQ | 1,907원 | 74원 | 4.04% | 1,826원 | 1,919원 | 1,826원 | 157,941 | 2.9억원 | 41,169,370주 | 785억원 |
| cmsfpl27z0bkn0z3r52a3hg3v | fsc-stock-price | 038290:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl27q0bkl0z3rw32t14ve | 1 | { "value": "038290", "scheme": "krx_code" }{
"value": "038290",
"scheme": "krx_code"
} | — | 2026-08-04 | 038290 | 038290 | KR7038290003 | 마크로젠 | KOSDAQ | 11,870원 | 470원 | 4.12% | 11,550원 | 11,930원 | 11,550원 | 18,505 | 2.1억원 | 10,841,400주 | 1286.8억원 |
| cmsfpl28i0bkr0z3rm1aw33zj | fsc-stock-price | 038390:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl28a0bkp0z3r02k2a26j | 1 | { "value": "038390", "scheme": "krx_code" }{
"value": "038390",
"scheme": "krx_code"
} | — | 2026-08-04 | 038390 | 038390 | KR7038390001 | 레드캡투어 | KOSDAQ | 9,900원 | 170원 | 1.75% | 9,900원 | 9,960원 | 9,750원 | 22,997 | 2.2억원 | 16,720,822주 | 1655.3억원 |
| cmsfpl2900bkv0z3rkzrv2aw8 | fsc-stock-price | 038460:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl28q0bkt0z3r0iwkcvhp | 1 | { "value": "038460", "scheme": "krx_code" }{
"value": "038460",
"scheme": "krx_code"
} | — | 2026-08-04 | 038460 | 038460 | KR7038460002 | 바이오스마트 | KOSDAQ | 2,800원 | 160원 | 6.06% | 2,620원 | 2,810원 | 2,620원 | 170,695 | 4.6억원 | 25,274,542주 | 707.6억원 |
| cmsfpl29g0bkz0z3rbuok9hul | fsc-stock-price | 038500:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2970bkx0z3rgpcsewih | 1 | { "value": "038500", "scheme": "krx_code" }{
"value": "038500",
"scheme": "krx_code"
} | — | 2026-08-04 | 038500 | 038500 | KR7038500005 | 삼표시멘트 | KOSDAQ | 7,500원 | 530원 | 7.60% | 6,980원 | 7,960원 | 6,980원 | 1,090,306 | 81.8억원 | 107,916,306주 | 8093.7억원 |
| cmsfpl2a00bl30z3rwdualcie | fsc-stock-price | 038530:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl29r0bl10z3r0qksbt5s | 1 | { "value": "038530", "scheme": "krx_code" }{
"value": "038530",
"scheme": "krx_code"
} | — | 2026-08-04 | 038530 | 038530 | KR7038530002 | 케이바이오랩스 | KOSDAQ | 988원 | 37원 | 3.89% | 967원 | 990원 | 943원 | 194,857 | 1.8억원 | 25,890,122주 | 255.7억원 |
| cmsfpl2ah0bl70z3rwo0l1ewe | fsc-stock-price | 038540:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2a70bl50z3rmninta3v | 1 | { "value": "038540", "scheme": "krx_code" }{
"value": "038540",
"scheme": "krx_code"
} | — | 2026-08-04 | 038540 | 038540 | KR7038540001 | 상상인 | KOSDAQ | 2,035원 | 15원 | 0.74% | 2,040원 | 2,040원 | 1,981원 | 15,712 | 3172.1만원 | 55,328,313주 | 1125.9억원 |
| cmsfpl2az0blb0z3rpveuo5fz | fsc-stock-price | 038620:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2ar0bl90z3r3psh9mis | 1 | { "value": "038620", "scheme": "krx_code" }{
"value": "038620",
"scheme": "krx_code"
} | — | 2026-08-04 | 038620 | 038620 | KR7038620001 | 위즈코프 | KOSDAQ | 1,729원 | 4원 | 0.23% | 1,731원 | 1,744원 | 1,712원 | 12,949 | 2233.8만원 | 15,145,893주 | 261.8억원 |
| cmsfpl2bj0blf0z3rn905xddu | fsc-stock-price | 038680:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2ba0bld0z3rhufe3uzv | 1 | { "value": "038680", "scheme": "krx_code" }{
"value": "038680",
"scheme": "krx_code"
} | — | 2026-08-04 | 038680 | 038680 | KR7038680005 | 에스넷 | KOSDAQ | 3,690원 | 365원 | 10.98% | 3,330원 | 3,740원 | 3,330원 | 286,963 | 10.3억원 | 19,912,642주 | 734.7억원 |
| cmsfpl2c10blj0z3ra6c7k71d | fsc-stock-price | 038870:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2bs0blh0z3rmabbt12v | 1 | { "value": "038870", "scheme": "krx_code" }{
"value": "038870",
"scheme": "krx_code"
} | — | 2026-08-04 | 038870 | 038870 | KR7038870002 | 에코심플렉스 | KOSDAQ | 1,707원 | 127원 | 8.04% | 1,567원 | 1,800원 | 1,565원 | 28,596 | 4766.7만원 | 14,014,949주 | 239.2억원 |
| cmsfpl2cl0bln0z3rjat9nr5h | fsc-stock-price | 038880:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2cc0bll0z3rkcypenoy | 1 | { "value": "038880", "scheme": "krx_code" }{
"value": "038880",
"scheme": "krx_code"
} | — | 2026-08-04 | 038880 | 038880 | KR7038880001 | 아이에이 | KOSDAQ | 3,570원 | 260원 | 7.85% | 3,285원 | 3,590원 | 3,285원 | 13,817 | 4794.2만원 | 7,514,423주 | 268.2억원 |
| cmsfpl2d20blr0z3r5pijaz9w | fsc-stock-price | 038950:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2cu0blp0z3rhdhhzmf9 | 1 | { "value": "038950", "scheme": "krx_code" }{
"value": "038950",
"scheme": "krx_code"
} | — | 2026-08-04 | 038950 | 038950 | KR7038950002 | 파인디지털 | KOSDAQ | 2,850원 | 5원 | 0.18% | 2,845원 | 2,990원 | 2,750원 | 3,347 | 936.6만원 | 10,210,765주 | 291억원 |
| cmsfpl2dh0blv0z3re7p0vwdr | fsc-stock-price | 039010:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2db0blt0z3rn26sef2a | 1 | { "value": "039010", "scheme": "krx_code" }{
"value": "039010",
"scheme": "krx_code"
} | — | 2026-08-04 | 039010 | 039010 | KR7039010004 | 현대에이치티 | KOSDAQ | 6,890원 | 140원 | 2.07% | 6,820원 | 6,930원 | 6,520원 | 46,414 | 3.1억원 | 8,625,000주 | 594.2억원 |
| cmsfpl2e20blz0z3rgcavrx9j | fsc-stock-price | 039020:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2ds0blx0z3rxu4erh2k | 1 | { "value": "039020", "scheme": "krx_code" }{
"value": "039020",
"scheme": "krx_code"
} | — | 2026-08-04 | 039020 | 039020 | KR7039020003 | 이건홀딩스 | KOSDAQ | 2,410원 | 45원 | 1.90% | 2,350원 | 2,430원 | 2,350원 | 65,943 | 1.5억원 | 22,584,709주 | 544.2억원 |
| cmsfpl2ej0bm30z3rf8v8txp6 | fsc-stock-price | 039030:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2eb0bm10z3rn6rr3nyc | 1 | { "value": "039030", "scheme": "krx_code" }{
"value": "039030",
"scheme": "krx_code"
} | — | 2026-08-04 | 039030 | 039030 | KR7039030002 | 이오테크닉스 | KOSDAQ | 309,000원 | 17,000원 | 5.82% | 298,500원 | 310,500원 | 275,000원 | 104,381 | 316.4억원 | 12,319,550주 | 3.8조원 |
| cmsfpl2f10bm70z3roiup52vd | fsc-stock-price | 039130:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2es0bm50z3r9coe48mw | 1 | { "value": "039130", "scheme": "krx_code" }{
"value": "039130",
"scheme": "krx_code"
} | — | 2026-08-04 | 039130 | 039130 | KR7039130000 | 하나투어 | KOSPI | 30,850원 | 700원 | 2.32% | 30,300원 | 31,000원 | 30,300원 | 20,593 | 6.3억원 | 15,489,932주 | 4778.6억원 |
| cmsfpl2v50bpf0z3r2g4jthlz | fsc-stock-price | 041590:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:22 | 2026-08-05 15:31:22 | cmsfpl2uu0bpd0z3r7j4hx232 | 1 | { "value": "041590", "scheme": "krx_code" }{
"value": "041590",
"scheme": "krx_code"
} | — | 2026-08-04 | 041590 | 041590 | KR7041590001 | 플래스크 | KOSDAQ | 2,370원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 48,972,158주 | 1160.6억원 |
| cmsfpl2wb0bpm0z3r2607bmap | fsc-stock-price | 041830:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:22 | 2026-08-05 15:31:22 | cmsfpl2w10bpl0z3rvakk0viy | 1 | { "value": "041830", "scheme": "krx_code" }{
"value": "041830",
"scheme": "krx_code"
} | — | 2026-08-04 | 041830 | 041830 | KR7041830001 | 인바디 | KOSDAQ | 57,400원 | 7,400원 | 14.80% | 49,550원 | 59,400원 | 49,550원 | 178,988 | 100.4억원 | 13,480,882주 | 7738억원 |
| cmsfpl2fl0bmb0z3rhkj38yqq | fsc-stock-price | 039200:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2fb0bm90z3r9fy1837c | 1 | { "value": "039200", "scheme": "krx_code" }{
"value": "039200",
"scheme": "krx_code"
} | — | 2026-08-04 | 039200 | 039200 | KR7039200001 | 오스코텍 | KOSDAQ | 34,600원 | 3,750원 | 12.16% | 30,750원 | 35,550원 | 30,750원 | 259,788 | 89.4억원 | 38,258,176주 | 1.3조원 |
| cmsfpl2g50bmf0z3rxdyy0423 | fsc-stock-price | 039240:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2fv0bmd0z3rcxkgajhb | 1 | { "value": "039240", "scheme": "krx_code" }{
"value": "039240",
"scheme": "krx_code"
} | — | 2026-08-04 | 039240 | 039240 | KR7039240007 | 경남스틸 | KOSDAQ | 1,893원 | 30원 | 1.61% | 1,849원 | 1,910원 | 1,849원 | 40,482 | 7654.7만원 | 26,979,604주 | 510.7억원 |
| cmsfpl2go0bmj0z3rykiy970l | fsc-stock-price | 039290:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2ge0bmh0z3r6v9md3yo | 1 | { "value": "039290", "scheme": "krx_code" }{
"value": "039290",
"scheme": "krx_code"
} | — | 2026-08-04 | 039290 | 039290 | KR7039290002 | 인포뱅크 | KOSDAQ | 3,545원 | 125원 | 3.65% | 3,260원 | 3,560원 | 3,260원 | 14,188 | 4897.6만원 | 8,693,978주 | 308.2억원 |
| cmsfpl2h80bmn0z3rfxjdz1qc | fsc-stock-price | 039310:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2gy0bml0z3rkcd23e1c | 1 | { "value": "039310", "scheme": "krx_code" }{
"value": "039310",
"scheme": "krx_code"
} | — | 2026-08-04 | 039310 | 039310 | KR7039310008 | 세중 | KOSDAQ | 1,051원 | -39원 | -3.58% | 1,114원 | 1,114원 | 1,036원 | 73,148 | 7760.2만원 | 18,121,667주 | 190.4억원 |
| cmsfpl2hr0bmr0z3rbueyl8o0 | fsc-stock-price | 039340:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2hi0bmp0z3r3jn1kwn5 | 1 | { "value": "039340", "scheme": "krx_code" }{
"value": "039340",
"scheme": "krx_code"
} | — | 2026-08-04 | 039340 | 039340 | KR7039340005 | 한국경제TV | KOSDAQ | 4,835원 | 35원 | 0.73% | 4,765원 | 4,860원 | 4,765원 | 11,089 | 5324.8만원 | 22,000,000주 | 1063.7억원 |
| cmsfpl3690brm0z3r4sd1uszy | fsc-stock-price | 043100:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:22 | 2026-08-05 15:31:22 | cmsfpl3610brl0z3r3llqcl0u | 1 | { "value": "043100", "scheme": "krx_code" }{
"value": "043100",
"scheme": "krx_code"
} | — | 2026-08-04 | 043100 | 043100 | KR7043100007 | 알파AI | KOSDAQ | 520원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 20,110,080주 | 104.5억원 |
| cmsfpl37e0brv0z3r8uoa11ri | fsc-stock-price | 043200:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:22 | 2026-08-05 15:31:22 | cmsfpl3750brt0z3r2q4n77b7 | 1 | { "value": "043200", "scheme": "krx_code" }{
"value": "043200",
"scheme": "krx_code"
} | — | 2026-08-04 | 043200 | 043200 | KR7043200005 | 파루 | KOSDAQ | 512원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 41,804,315주 | 214억원 |
| cmsfpl38i0bs30z3ryb6nrmkg | fsc-stock-price | 043260:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:22 | 2026-08-05 15:31:22 | cmsfpl3890bs10z3r1nm1qwm2 | 1 | { "value": "043260", "scheme": "krx_code" }{
"value": "043260",
"scheme": "krx_code"
} | — | 2026-08-04 | 043260 | 043260 | KR7043260009 | 성호전자 | KOSDAQ | 16,810원 | 940원 | 5.92% | 16,310원 | 18,020원 | 15,870원 | 1,484,677 | 249.5억원 | 71,741,773주 | 1.2조원 |
| cmsfpl39n0bsa0z3r96fq3dyo | fsc-stock-price | 043360:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:22 | 2026-08-05 15:31:22 | cmsfpl39e0bs90z3r6gdvbq9i | 1 | { "value": "043360", "scheme": "krx_code" }{
"value": "043360",
"scheme": "krx_code"
} | — | 2026-08-04 | 043360 | 043360 | KR7043360007 | 디지아이 | KOSDAQ | 2,340원 | 130원 | 5.88% | 2,300원 | 2,430원 | 2,155원 | 10,937 | 2531.7만원 | 9,000,000주 | 210.6억원 |
| cmsfpl3aq0bsi0z3rasewg65k | fsc-stock-price | 043590:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:22 | 2026-08-05 15:31:22 | cmsfpl3ah0bsh0z3raycmqnb9 | 1 | { "value": "043590", "scheme": "krx_code" }{
"value": "043590",
"scheme": "krx_code"
} | — | 2026-08-04 | 043590 | 043590 | KR7043590009 | 웰킵스하이텍 | KOSDAQ | 1,113원 | 114원 | 11.41% | 999원 | 1,114원 | 998원 | 82,660 | 8568.4만원 | 13,568,381주 | 151억원 |