| 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 |
| cmsfpl2ib0bmv0z3r52j1skvl | fsc-stock-price | 039420:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2i10bmt0z3r3li3krbs | 1 | { "value": "039420", "scheme": "krx_code" }{
"value": "039420",
"scheme": "krx_code"
} | — | 2026-08-04 | 039420 | 039420 | KR7039420005 | 케이엘넷 | KOSDAQ | 2,755원 | 45원 | 1.66% | 2,750원 | 2,765원 | 2,690원 | 54,237 | 1.4억원 | 22,946,994주 | 632.1억원 |
| cmsfpl2iv0bmz0z3ry49guj9y | fsc-stock-price | 039440:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2il0bmx0z3rje9cibad | 1 | { "value": "039440", "scheme": "krx_code" }{
"value": "039440",
"scheme": "krx_code"
} | — | 2026-08-04 | 039440 | 039440 | KR7039440003 | 에스티아이 | KOSDAQ | 21,900원 | 800원 | 3.79% | 21,450원 | 22,150원 | 20,950원 | 71,990 | 15.5억원 | 15,507,047주 | 3396억원 |
| cmsfpl2je0bn30z3rpwgs9fu7 | fsc-stock-price | 039490:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2j40bn10z3rov6a0tid | 1 | { "value": "039490", "scheme": "krx_code" }{
"value": "039490",
"scheme": "krx_code"
} | — | 2026-08-04 | 039490 | 039490 | KR7039490008 | 키움증권 | KOSPI | 284,000원 | 10,000원 | 3.65% | 275,000원 | 284,000원 | 266,500원 | 100,192 | 278.1억원 | 26,228,316주 | 7.4조원 |
| cmsfpl2jw0bn70z3rnityojjp | fsc-stock-price | 039560:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2jn0bn50z3rpvccp8ak | 1 | { "value": "039560", "scheme": "krx_code" }{
"value": "039560",
"scheme": "krx_code"
} | — | 2026-08-04 | 039560 | 039560 | KR7039560008 | 다산네트웍스 | KOSDAQ | 2,405원 | 125원 | 5.48% | 2,260원 | 2,415원 | 2,260원 | 139,175 | 3.3억원 | 42,888,468주 | 1031.4억원 |
| cmsfpl2kg0bnb0z3rpg9or1rh | fsc-stock-price | 039570:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2k60bn90z3rkxfcrw4o | 1 | { "value": "039570", "scheme": "krx_code" }{
"value": "039570",
"scheme": "krx_code"
} | — | 2026-08-04 | 039570 | 039570 | KR7039570007 | HDC랩스 | KOSPI | 7,430원 | 50원 | 0.68% | 7,320원 | 7,500원 | 7,320원 | 13,812 | 1억원 | 25,957,601주 | 1928.6억원 |
| cmsfpl2kz0bnf0z3r21vhivt6 | fsc-stock-price | 039610:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2kp0bnd0z3rbyow3rxl | 1 | { "value": "039610", "scheme": "krx_code" }{
"value": "039610",
"scheme": "krx_code"
} | — | 2026-08-04 | 039610 | 039610 | KR7039610001 | 화성밸브 | KOSDAQ | 5,130원 | 200원 | 4.06% | 4,770원 | 5,160원 | 4,770원 | 30,403 | 1.5억원 | 10,410,400주 | 534억원 |
| cmsfpl2lj0bnj0z3r4fvew8gi | fsc-stock-price | 039740:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2l90bnh0z3rbjmn1dlk | 1 | { "value": "039740", "scheme": "krx_code" }{
"value": "039740",
"scheme": "krx_code"
} | — | 2026-08-04 | 039740 | 039740 | KR7039740006 | 한국정보공학 | KOSDAQ | 3,160원 | 100원 | 3.27% | 3,060원 | 3,205원 | 3,060원 | 19,767 | 6218.8만원 | 8,018,397주 | 253.3억원 |
| cmsfpl2m10bnn0z3rhfdu8fz6 | fsc-stock-price | 039830:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2ls0bnl0z3r1disrufs | 1 | { "value": "039830", "scheme": "krx_code" }{
"value": "039830",
"scheme": "krx_code"
} | — | 2026-08-04 | 039830 | 039830 | KR7039830005 | 오로라 | KOSDAQ | 22,900원 | 1,200원 | 5.53% | 22,900원 | 24,100원 | 22,250원 | 184,764 | 43.2억원 | 10,762,890주 | 2464.7억원 |
| cmsfpl2ml0bnr0z3rz6c692t3 | fsc-stock-price | 039840:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2mb0bnp0z3rosn9qmt4 | 1 | { "value": "039840", "scheme": "krx_code" }{
"value": "039840",
"scheme": "krx_code"
} | — | 2026-08-04 | 039840 | 039840 | KR7039840004 | 디오 | KOSDAQ | 12,210원 | 230원 | 1.92% | 11,980원 | 12,290원 | 11,930원 | 17,821 | 2.1억원 | 13,415,828주 | 1638억원 |
| cmsfpl2n50bnv0z3ri91t8lak | fsc-stock-price | 039860:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2mv0bnt0z3rz3b1js2r | 1 | { "value": "039860", "scheme": "krx_code" }{
"value": "039860",
"scheme": "krx_code"
} | — | 2026-08-04 | 039860 | 039860 | KR7039860002 | 나노엔텍 | KOSDAQ | 3,655원 | 125원 | 3.54% | 3,530원 | 3,690원 | 3,530원 | 179,028 | 6.4억원 | 38,093,053주 | 1392.3억원 |
| cmsfpl2no0bnz0z3rq2qs0mrs | fsc-stock-price | 039980:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2ne0bnx0z3rdpjfhffo | 1 | { "value": "039980", "scheme": "krx_code" }{
"value": "039980",
"scheme": "krx_code"
} | — | 2026-08-04 | 039980 | 039980 | KR7039980008 | 폴라리스AI | KOSDAQ | 5,330원 | 250원 | 4.92% | 5,910원 | 5,910원 | 5,220원 | 1,640,363 | 90.7억원 | 14,381,214주 | 766.5억원 |
| cmsfpl2o70bo30z3r2t2ewuqf | fsc-stock-price | 040160:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2ny0bo10z3r2ivura57 | 1 | { "value": "040160", "scheme": "krx_code" }{
"value": "040160",
"scheme": "krx_code"
} | — | 2026-08-04 | 040160 | 040160 | KR7040160004 | 누리플렉스 | KOSDAQ | 4,410원 | 0원 | 0.00% | 4,270원 | 4,515원 | 4,175원 | 16,263 | 6982.1만원 | 12,055,535주 | 531.6억원 |
| cmsfpl2or0bo70z3r32pni801 | fsc-stock-price | 040300:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2oi0bo50z3rmlfxf2z0 | 1 | { "value": "040300", "scheme": "krx_code" }{
"value": "040300",
"scheme": "krx_code"
} | — | 2026-08-04 | 040300 | 040300 | KR7040300006 | YTN | KOSDAQ | 2,065원 | 10원 | 0.49% | 2,010원 | 2,085원 | 2,010원 | 35,023 | 7181.1만원 | 47,676,980주 | 984.5억원 |
| cmsfpl2pc0bob0z3r0uicnp2g | fsc-stock-price | 040350:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2p20bo90z3rwzfiaqbd | 1 | { "value": "040350", "scheme": "krx_code" }{
"value": "040350",
"scheme": "krx_code"
} | — | 2026-08-04 | 040350 | 040350 | KR7040350001 | 크레오에스지 | KOSDAQ | 7,330원 | 990원 | 15.62% | 6,280원 | 7,780원 | 6,200원 | 176,874 | 12.5억원 | 19,856,196주 | 1455.4억원 |
| cmsfpl2pv0bof0z3rpq8u04nb | fsc-stock-price | 040420:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2pm0bod0z3r0yuox5it | 1 | { "value": "040420", "scheme": "krx_code" }{
"value": "040420",
"scheme": "krx_code"
} | — | 2026-08-04 | 040420 | 040420 | KR7040420002 | 정상제이엘에스 | KOSDAQ | 5,770원 | 20원 | 0.35% | 5,740원 | 5,780원 | 5,720원 | 33,981 | 1.9억원 | 15,677,552주 | 904.5억원 |
| cmsfpl2qg0boj0z3rrx5sid6c | fsc-stock-price | 040610:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2q70boh0z3r6n1efb80 | 1 | { "value": "040610", "scheme": "krx_code" }{
"value": "040610",
"scheme": "krx_code"
} | — | 2026-08-04 | 040610 | 040610 | KR7040610008 | SG&G | KOSDAQ | 3,165원 | 180원 | 6.03% | 3,030원 | 3,190원 | 3,000원 | 40,261 | 1.2억원 | 17,043,598주 | 539.4억원 |
| cmsfpl2r00bon0z3rquu6gw98 | fsc-stock-price | 040910:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2qr0bol0z3rl2x5w7nv | 1 | { "value": "040910", "scheme": "krx_code" }{
"value": "040910",
"scheme": "krx_code"
} | — | 2026-08-04 | 040910 | 040910 | KR7040910002 | 아이씨디 | KOSDAQ | 4,145원 | -30원 | -0.72% | 4,010원 | 4,175원 | 4,010원 | 8,725 | 3593.5만원 | 18,174,275주 | 753.3억원 |
| cmsfpl2ri0bor0z3r5gzuor8a | fsc-stock-price | 041020:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2r80bop0z3r6kwlflqw | 1 | { "value": "041020", "scheme": "krx_code" }{
"value": "041020",
"scheme": "krx_code"
} | — | 2026-08-04 | 041020 | 041020 | KR7041020009 | 폴라리스오피스 | KOSDAQ | 3,095원 | 255원 | 8.98% | 3,065원 | 3,100원 | 2,945원 | 898,206 | 27.2억원 | 49,683,793주 | 1537.7억원 |
| cmsfpl2s10bov0z3rqh0ebvmk | fsc-stock-price | 041190:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2rs0bot0z3rcyi61kf3 | 1 | { "value": "041190", "scheme": "krx_code" }{
"value": "041190",
"scheme": "krx_code"
} | — | 2026-08-04 | 041190 | 041190 | KR7041190000 | 우리기술투자 | KOSDAQ | 4,540원 | 205원 | 4.73% | 4,335원 | 4,595원 | 4,335원 | 421,926 | 18.9억원 | 84,000,000주 | 3813.6억원 |
| cmsfpl2sl0boz0z3r8m3azfzm | fsc-stock-price | 041440:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2sc0box0z3rerk0d1r4 | 1 | { "value": "041440", "scheme": "krx_code" }{
"value": "041440",
"scheme": "krx_code"
} | — | 2026-08-04 | 041440 | 041440 | KR7041440009 | 현대에버다임 | KOSDAQ | 6,240원 | 180원 | 2.97% | 6,070원 | 6,280원 | 6,050원 | 78,711 | 4.8억원 | 17,841,712주 | 1113.3억원 |
| cmsfpl2t60bp30z3r2rrumavy | fsc-stock-price | 041460:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:21 | cmsfpl2sw0bp10z3rrd7cijdu | 1 | { "value": "041460", "scheme": "krx_code" }{
"value": "041460",
"scheme": "krx_code"
} | — | 2026-08-04 | 041460 | 041460 | KR7041460007 | 한국전자인증 | KOSDAQ | 3,335원 | 85원 | 2.62% | 3,200원 | 3,340원 | 3,200원 | 31,717 | 1억원 | 19,000,000주 | 633.6억원 |
| cmsfpl2u10bp70z3rmi9n17kr | fsc-stock-price | 041510:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:21 | 2026-08-05 15:31:22 | cmsfpl2tm0bp50z3ruecd2m8d | 1 | { "value": "041510", "scheme": "krx_code" }{
"value": "041510",
"scheme": "krx_code"
} | — | 2026-08-04 | 041510 | 041510 | KR7041510009 | 에스엠 | KOSDAQ | 76,700원 | 5,100원 | 7.12% | 71,500원 | 78,600원 | 71,500원 | 155,955 | 117.4억원 | 22,894,690주 | 1.7조원 |
| cmsfpl2uj0bpb0z3rhwfqyqb1 | fsc-stock-price | 041520:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:22 | 2026-08-05 15:31:22 | cmsfpl2ub0bp90z3rm2h0mosw | 1 | { "value": "041520", "scheme": "krx_code" }{
"value": "041520",
"scheme": "krx_code"
} | — | 2026-08-04 | 041520 | 041520 | KR7041520008 | 이엘씨 | KOSDAQ | 10,490원 | 940원 | 9.84% | 9,740원 | 10,490원 | 9,730원 | 34,333 | 3.4억원 | 12,188,730주 | 1278.5억원 |
| cmsfpl2vr0bpi0z3r76ehwmyq | fsc-stock-price | 041650:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:22 | 2026-08-05 15:31:22 | cmsfpl2vi0bph0z3r0t5e0654 | 1 | { "value": "041650", "scheme": "krx_code" }{
"value": "041650",
"scheme": "krx_code"
} | — | 2026-08-04 | 041650 | 041650 | KR7041650003 | 상신브레이크 | KOSPI | 2,200원 | 90원 | 4.27% | 2,270원 | 2,275원 | 2,160원 | 36,462 | 8037.9만원 | 21,471,450주 | 472.3억원 |
| cmsfpl5tg0caz0z3r6qk8p9g8 | fsc-stock-price | 058860:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5t70cax0z3rolvxb9kn | 1 | { "value": "058860", "scheme": "krx_code" }{
"value": "058860",
"scheme": "krx_code"
} | — | 2026-08-04 | 058860 | 058860 | KR7058860008 | KTis | KOSPI | 2,520원 | 15원 | 0.60% | 2,515원 | 2,530원 | 2,495원 | 57,962 | 1.4억원 | 34,802,000주 | 877억원 |
| cmsfpl5ty0cb30z3r3lmrylo9 | fsc-stock-price | 058970:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5tr0cb10z3r9f9gbw3g | 1 | { "value": "058970", "scheme": "krx_code" }{
"value": "058970",
"scheme": "krx_code"
} | — | 2026-08-04 | 058970 | 058970 | KR7058970005 | 엠로 | KOSDAQ | 16,000원 | 1,440원 | 9.89% | 15,600원 | 16,250원 | 15,310원 | 44,390 | 7억원 | 12,362,794주 | 1978억원 |
| cmsfpl5uz0cb70z3rs18jzl65 | fsc-stock-price | 059090:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5ur0cb50z3rj730h9p5 | 1 | { "value": "059090", "scheme": "krx_code" }{
"value": "059090",
"scheme": "krx_code"
} | — | 2026-08-04 | 059090 | 059090 | KR7059090001 | 미코 | KOSDAQ | 15,900원 | 980원 | 6.57% | 15,420원 | 15,930원 | 15,050원 | 156,465 | 24.2억원 | 33,416,778주 | 5313.2억원 |
| cmsfpl5vk0cbb0z3rnbiaeh82 | fsc-stock-price | 059100:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5va0cb90z3rian24u6c | 1 | { "value": "059100", "scheme": "krx_code" }{
"value": "059100",
"scheme": "krx_code"
} | — | 2026-08-04 | 059100 | 059100 | KR7059100008 | 아이컴포넌트 | KOSDAQ | 5,170원 | 455원 | 9.65% | 4,715원 | 5,300원 | 4,715원 | 49,172 | 2.4억원 | 7,070,860주 | 365.5억원 |
| cmsfpl5w60cbf0z3rntb1nt30 | fsc-stock-price | 059120:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5vw0cbd0z3rs0b3bw8f | 1 | { "value": "059120", "scheme": "krx_code" }{
"value": "059120",
"scheme": "krx_code"
} | — | 2026-08-04 | 059120 | 059120 | KR7059120006 | 아진엑스텍 | KOSDAQ | 6,250원 | 160원 | 2.63% | 6,090원 | 6,320원 | 6,000원 | 585,794 | 36.1억원 | 18,310,066주 | 1144.3억원 |
| cmsfpl5wq0cbj0z3rpyf7ik7y | fsc-stock-price | 059180:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:25 | 2026-08-05 15:31:25 | cmsfpl5wg0cbh0z3rrubf4sry | 1 | { "value": "059180", "scheme": "krx_code" }{
"value": "059180",
"scheme": "krx_code"
} | — | 2026-08-04 | 059180 | 059180 | KR7059180000 | 엔더블유시 | KONEX | 4,145원 | -10원 | -0.24% | 4,120원 | 4,145원 | 4,120원 | 450 | 186만원 | 5,314,090주 | 220.2억원 |
| cmsfpl5xa0cbn0z3r0pd5le13 | fsc-stock-price | 059210:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:26 | 2026-08-05 15:31:26 | cmsfpl5x00cbl0z3r4mx4caj4 | 1 | { "value": "059210", "scheme": "krx_code" }{
"value": "059210",
"scheme": "krx_code"
} | — | 2026-08-04 | 059210 | 059210 | KR7059210005 | 메타바이오메드 | KOSDAQ | 3,835원 | 90원 | 2.40% | 3,695원 | 3,840원 | 3,695원 | 39,784 | 1.5억원 | 27,171,445주 | 1042억원 |
| cmsfpl5xt0cbr0z3rdapgho5c | fsc-stock-price | 059270:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:26 | 2026-08-05 15:31:26 | cmsfpl5xj0cbp0z3rbqooecvz | 1 | { "value": "059270", "scheme": "krx_code" }{
"value": "059270",
"scheme": "krx_code"
} | — | 2026-08-04 | 059270 | 059270 | KR7059270009 | 해성에어로보틱스 | KOSDAQ | 5,740원 | 230원 | 4.17% | 5,280원 | 5,770원 | 5,260원 | 42,588 | 2.3억원 | 11,165,299주 | 640.8억원 |
| cmsfpl5ya0cbv0z3rgn6x8urj | fsc-stock-price | 060150:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:26 | 2026-08-05 15:31:26 | cmsfpl5y00cbt0z3rzucyq0ng | 1 | { "value": "060150", "scheme": "krx_code" }{
"value": "060150",
"scheme": "krx_code"
} | — | 2026-08-04 | 060150 | 060150 | KR7060150000 | 인선이엔티 | KOSDAQ | 3,005원 | 75원 | 2.56% | 2,910원 | 3,025원 | 2,910원 | 37,655 | 1.1억원 | 45,563,612주 | 1369.1억원 |
| cmsfpl5yv0cbz0z3rkac14843 | fsc-stock-price | 060230:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:26 | 2026-08-05 15:31:26 | cmsfpl5yj0cbx0z3r5yq0vwx0 | 1 | { "value": "060230", "scheme": "krx_code" }{
"value": "060230",
"scheme": "krx_code"
} | — | 2026-08-04 | 060230 | 060230 | KR7060230000 | 제이케이시냅스 | KOSDAQ | 1,411원 | -145원 | -9.32% | 1,510원 | 1,512원 | 1,390원 | 149,224 | 2.1억원 | 11,260,098주 | 158.8억원 |
| cmsfpl5zh0cc30z3rqkns2npw | fsc-stock-price | 060250:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:26 | 2026-08-05 15:31:26 | cmsfpl5z70cc10z3rh3jqupq9 | 1 | { "value": "060250", "scheme": "krx_code" }{
"value": "060250",
"scheme": "krx_code"
} | — | 2026-08-04 | 060250 | 060250 | KR7060250008 | NHN KCP | KOSDAQ | 13,280원 | 800원 | 6.41% | 12,580원 | 13,350원 | 12,580원 | 351,350 | 46.1억원 | 40,160,611주 | 5333.3억원 |
| cmsfpl5zz0cc70z3ry61p6r2p | fsc-stock-price | 060260:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:26 | 2026-08-05 15:31:26 | cmsfpl5zr0cc50z3r6itz31na | 1 | { "value": "060260", "scheme": "krx_code" }{
"value": "060260",
"scheme": "krx_code"
} | — | 2026-08-04 | 060260 | 060260 | KR7060260007 | 뉴보텍 | KOSDAQ | 1,170원 | -7원 | -0.59% | 1,166원 | 1,192원 | 1,140원 | 66,291 | 7684.4만원 | 13,342,356주 | 156.1억원 |
| cmsfpl60i0ccb0z3r8tgb5k70 | fsc-stock-price | 060280:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:26 | 2026-08-05 15:31:26 | cmsfpl60a0cc90z3ryx88ymg7 | 1 | { "value": "060280", "scheme": "krx_code" }{
"value": "060280",
"scheme": "krx_code"
} | — | 2026-08-04 | 060280 | 060280 | KR7060280005 | 큐렉소 | KOSDAQ | 8,950원 | 400원 | 4.68% | 8,540원 | 9,090원 | 8,540원 | 287,659 | 25.6억원 | 41,259,790주 | 3692.7억원 |
| cmsfpl6110ccf0z3rdyn42wsn | fsc-stock-price | 060310:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:26 | 2026-08-05 15:31:26 | cmsfpl60s0ccd0z3rrzu9phzi | 1 | { "value": "060310", "scheme": "krx_code" }{
"value": "060310",
"scheme": "krx_code"
} | — | 2026-08-04 | 060310 | 060310 | KR7060310000 | 3S | KOSDAQ | 1,054원 | 24원 | 2.33% | 1,030원 | 1,120원 | 1,030원 | 76,983 | 8089.7만원 | 53,059,040주 | 559.2억원 |
| cmsfpl61l0ccj0z3rdy5nfp3b | fsc-stock-price | 060370:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:26 | 2026-08-05 15:31:26 | cmsfpl61c0cch0z3r7ppswy4q | 1 | { "value": "060370", "scheme": "krx_code" }{
"value": "060370",
"scheme": "krx_code"
} | — | 2026-08-04 | 060370 | 060370 | KR7060370004 | LS마린솔루션 | KOSDAQ | 29,450원 | 2,500원 | 9.28% | 27,400원 | 29,600원 | 27,400원 | 152,884 | 44.3억원 | 52,238,854주 | 1.5조원 |