| cmsfplsa20gtg0z3r5f5ie8oq | fsc-stock-price | 406820:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:54 | 2026-08-05 15:31:54 | cmsfpls9s0gte0z3rujq32wtq | 1 | { "value": "406820", "scheme": "krx_code" }{
"value": "406820",
"scheme": "krx_code"
} | — | 2026-08-04 | 406820 | 406820 | KR7406820001 | 뷰티스킨 | KOSDAQ | 1,769원 | 76원 | 4.49% | 1,666원 | 1,794원 | 1,666원 | 187,427 | 3.2억원 | 14,136,157주 | 250억원 |
| cmsfplsam0gtk0z3rvkmrxs0w | fsc-stock-price | 407400:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:54 | 2026-08-05 15:31:55 | cmsfplsac0gti0z3ra8go9dj0 | 1 | { "value": "407400", "scheme": "krx_code" }{
"value": "407400",
"scheme": "krx_code"
} | — | 2026-08-04 | 407400 | 407400 | KR7407400001 | 꿈비 | KOSDAQ | 1,872원 | 97원 | 5.46% | 1,720원 | 1,876원 | 1,720원 | 122,217 | 2.1억원 | 14,634,534주 | 273.9억원 |
| cmsfplsb60gto0z3rmr0gceg3 | fsc-stock-price | 408470:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsaw0gtm0z3r4s515m2s | 1 | { "value": "408470", "scheme": "krx_code" }{
"value": "408470",
"scheme": "krx_code"
} | — | 2026-08-04 | 408470 | 408470 | KR7408470003 | 한패스 | KOSDAQ | 5,340원 | 270원 | 5.33% | 5,070원 | 5,490원 | 5,070원 | 65,586 | 3.4억원 | 10,572,000주 | 564.5억원 |
| cmsfplsbp0gts0z3rsmclfxyc | fsc-stock-price | 408900:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsbg0gtq0z3r6tdrhw1u | 1 | { "value": "408900", "scheme": "krx_code" }{
"value": "408900",
"scheme": "krx_code"
} | — | 2026-08-04 | 408900 | 408900 | KR7408900009 | 스튜디오미르 | KOSDAQ | 1,012원 | 46원 | 4.76% | 936원 | 1,040원 | 936원 | 78,772 | 7912.3만원 | 32,752,929주 | 331.4억원 |
| cmsfplsca0gtw0z3rfxzi3s2l | fsc-stock-price | 408920:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsc00gtu0z3r1q7j1r8h | 1 | { "value": "408920", "scheme": "krx_code" }{
"value": "408920",
"scheme": "krx_code"
} | — | 2026-08-04 | 408920 | 408920 | KR7408920007 | 메쎄이상 | KOSDAQ | 3,195원 | 120원 | 3.90% | 3,125원 | 3,230원 | 3,025원 | 50,584 | 1.5억원 | 43,232,455주 | 1381.2억원 |
| cmsfplsct0gu00z3rit58bol1 | fsc-stock-price | 411080:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsck0gty0z3rwhpew08g | 1 | { "value": "411080", "scheme": "krx_code" }{
"value": "411080",
"scheme": "krx_code"
} | — | 2026-08-04 | 411080 | 411080 | KR7411080005 | 샌즈랩 | KOSDAQ | 3,920원 | 420원 | 12.00% | 3,500원 | 4,380원 | 3,500원 | 202,949 | 7.9억원 | 15,267,638주 | 598.4억원 |
| cmsfplsdd0gu40z3rudbkj2u9 | fsc-stock-price | 412350:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsd30gu20z3rs6efepfp | 1 | { "value": "412350", "scheme": "krx_code" }{
"value": "412350",
"scheme": "krx_code"
} | — | 2026-08-04 | 412350 | 412350 | KR7412350001 | 레이저쎌 | KOSDAQ | 3,900원 | 175원 | 4.70% | 3,950원 | 3,950원 | 3,610원 | 253,995 | 9.7억원 | 14,603,043주 | 569.5억원 |
| cmsfplsdw0gu80z3r7sx57690 | fsc-stock-price | 412540:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsdm0gu60z3rc8tr66w0 | 1 | { "value": "412540", "scheme": "krx_code" }{
"value": "412540",
"scheme": "krx_code"
} | — | 2026-08-04 | 412540 | 412540 | KR7412540007 | 제일엠앤에스 | KOSDAQ | 3,935원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 20,600,665주 | 810.6억원 |
| cmsfplseh0guc0z3rom66tgm9 | fsc-stock-price | 413300:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplse70gua0z3rzok8wlmi | 1 | { "value": "413300", "scheme": "krx_code" }{
"value": "413300",
"scheme": "krx_code"
} | — | 2026-08-04 | 413300 | 413300 | KR7413300005 | 티엘엔지니어링 | KONEX | 2,040원 | 110원 | 5.70% | 2,185원 | 2,185원 | 1,700원 | 365 | 62.9만원 | 1,351,515주 | 27.5억원 |
| cmsfplsex0gug0z3rkyvac4nn | fsc-stock-price | 413390:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplseo0gue0z3r4dp57iyo | 1 | { "value": "413390", "scheme": "krx_code" }{
"value": "413390",
"scheme": "krx_code"
} | — | 2026-08-04 | 413390 | 413390 | KR7413390006 | 엠오티 | KOSDAQ | 6,630원 | 330원 | 5.24% | 7,000원 | 7,000원 | 6,290원 | 41,318 | 2.7억원 | 11,580,180주 | 767.7억원 |
| cmsfplsfe0guk0z3rgok31mfj | fsc-stock-price | 413630:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsf50gui0z3r823dylmv | 1 | { "value": "413630", "scheme": "krx_code" }{
"value": "413630",
"scheme": "krx_code"
} | — | 2026-08-04 | 413630 | 413630 | KR7413630005 | 씨피시스템 | KOSDAQ | 4,265원 | 195원 | 4.79% | 4,130원 | 4,665원 | 3,955원 | 20,227,241 | 878.9억원 | 36,436,605주 | 1554억원 |
| cmsfplsfy0guo0z3rxstwfi51 | fsc-stock-price | 413640:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsfo0gum0z3rpjl2vp1n | 1 | { "value": "413640", "scheme": "krx_code" }{
"value": "413640",
"scheme": "krx_code"
} | — | 2026-08-04 | 413640 | 413640 | KR7413640004 | 비아이매트릭스 | KOSDAQ | 6,400원 | 350원 | 5.79% | 5,950원 | 6,440원 | 5,950원 | 45,458 | 2.8억원 | 7,206,940주 | 461.2억원 |
| cmsfplsgi0gus0z3rhvhs58am | fsc-stock-price | 415380:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsg90guq0z3rc23fs5lc | 1 | { "value": "415380", "scheme": "krx_code" }{
"value": "415380",
"scheme": "krx_code"
} | — | 2026-08-04 | 415380 | 415380 | KR7415380005 | 스튜디오삼익 | KOSDAQ | 1,906원 | 82원 | 4.50% | 1,825원 | 1,906원 | 1,810원 | 34,735 | 6510.6만원 | 11,442,975주 | 218.1억원 |
| cmsfplsh30guw0z3rpwjdi1xx | fsc-stock-price | 415640:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplsgt0guu0z3r1ki0bzyu | 1 | { "value": "415640", "scheme": "krx_code" }{
"value": "415640",
"scheme": "krx_code"
} | — | 2026-08-04 | 415640 | 415640 | KR7415640002 | KB발해인프라 | KOSPI | 10,680원 | 30원 | 0.28% | 10,610원 | 10,680원 | 10,510원 | 68,419 | 7.2억원 | 122,545,548주 | 1.3조원 |
| cmsfplshm0gv00z3rt40lwr4y | fsc-stock-price | 416180:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplshd0guy0z3rroku35dd | 1 | { "value": "416180", "scheme": "krx_code" }{
"value": "416180",
"scheme": "krx_code"
} | — | 2026-08-04 | 416180 | 416180 | KR7416180008 | 신성에스티 | KOSDAQ | 18,950원 | 640원 | 3.50% | 18,330원 | 19,300원 | 18,330원 | 17,736 | 3.3억원 | 9,039,778주 | 1713억원 |
| cmsfplsi60gv40z3rxxczvsqr | fsc-stock-price | 417010:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:55 | 2026-08-05 15:31:55 | cmsfplshw0gv20z3rrexltcmu | 1 | { "value": "417010", "scheme": "krx_code" }{
"value": "417010",
"scheme": "krx_code"
} | — | 2026-08-04 | 417010 | 417010 | KR7417010006 | 나노팀 | KOSDAQ | 4,580원 | 315원 | 7.39% | 4,250원 | 4,650원 | 4,250원 | 184,131 | 8.3억원 | 20,172,728주 | 923.9억원 |
| cmsfpls2j0grx0z3rxhxgtned | fsc-stock-price | 402030:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:54 | 2026-08-05 15:31:54 | cmsfpls2a0grv0z3rtogxe6o3 | 1 | { "value": "402030", "scheme": "krx_code" }{
"value": "402030",
"scheme": "krx_code"
} | — | 2026-08-04 | 402030 | 402030 | KR7402030001 | 코난테크놀로지 | KOSDAQ | 16,700원 | 2,300원 | 15.97% | 18,350원 | 18,600원 | 16,200원 | 280,554 | 47.6억원 | 12,517,488주 | 2090.4억원 |
| cmsfpls320gs10z3rnyp5f61l | fsc-stock-price | 402340:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:54 | 2026-08-05 15:31:54 | cmsfpls2t0grz0z3redm0gvi5 | 1 | { "value": "402340", "scheme": "krx_code" }{
"value": "402340",
"scheme": "krx_code"
} | — | 2026-08-04 | 402340 | 402340 | KR7402340004 | SK스퀘어 | KOSPI | 1,060,000원 | 35,000원 | 3.41% | 1,096,000원 | 1,096,000원 | 999,000원 | 984,406 | 1조원 | 131,958,386주 | 139.8조원 |
| cmsfpls3n0gs50z3r584rawe6 | fsc-stock-price | 402420:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:54 | 2026-08-05 15:31:54 | cmsfpls3d0gs30z3rggy4w6hw | 1 | { "value": "402420", "scheme": "krx_code" }{
"value": "402420",
"scheme": "krx_code"
} | — | 2026-08-04 | 402420 | 402420 | KR7402420004 | 켈스 | KONEX | 1,499원 | -1원 | -0.07% | 1,500원 | 1,500원 | 1,300원 | 23 | 3.2만원 | 2,348,763주 | 35.2억원 |
| cmsfpls490gs90z3rqhh7u8sb | fsc-stock-price | 402490:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:54 | 2026-08-05 15:31:54 | cmsfpls3x0gs70z3rcv9f3f7o | 1 | { "value": "402490", "scheme": "krx_code" }{
"value": "402490",
"scheme": "krx_code"
} | — | 2026-08-04 | 402490 | 402490 | KR7402490007 | 그린리소스 | KOSDAQ | 6,610원 | 290원 | 4.59% | 6,350원 | 6,670원 | 6,340원 | 95,839 | 6.2억원 | 16,935,217주 | 1119.4억원 |
| 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 |