| cmsfpldy60dyb0z3ryzp8vhgd | fsc-stock-price | 123330:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldxx0dy90z3rxteyyv12 | 1 | { "value": "123330", "scheme": "krx_code" }{
"value": "123330",
"scheme": "krx_code"
} | — | 2026-08-04 | 123330 | 123330 | KR7123330003 | 제닉 | KOSDAQ | 23,900원 | 1,150원 | 5.05% | 22,800원 | 24,400원 | 22,700원 | 210,559 | 50.2억원 | 7,968,680주 | 1904.5억원 |
| cmsfpldyq0dyf0z3r3xs6th4k | fsc-stock-price | 123410:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldyh0dyd0z3ryqjt4j18 | 1 | { "value": "123410", "scheme": "krx_code" }{
"value": "123410",
"scheme": "krx_code"
} | — | 2026-08-04 | 123410 | 123410 | KR7123410003 | 코리아에프티 | KOSDAQ | 5,640원 | 260원 | 4.83% | 5,420원 | 5,690원 | 5,410원 | 86,266 | 4.8억원 | 27,841,064주 | 1570.2억원 |
| cmsfpldza0dyj0z3r44cfhw47 | fsc-stock-price | 123420:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldz10dyh0z3rffgbvkif | 1 | { "value": "123420", "scheme": "krx_code" }{
"value": "123420",
"scheme": "krx_code"
} | — | 2026-08-04 | 123420 | 123420 | KR7123420002 | 위메이드플레이 | KOSDAQ | 6,010원 | 290원 | 5.07% | 5,650원 | 6,030원 | 5,650원 | 14,949 | 8911.3만원 | 10,401,041주 | 625.1억원 |
| cmsfpldzt0dyn0z3rcuchqnv6 | fsc-stock-price | 123570:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldzk0dyl0z3r270q4f9b | 1 | { "value": "123570", "scheme": "krx_code" }{
"value": "123570",
"scheme": "krx_code"
} | — | 2026-08-04 | 123570 | 123570 | KR7123570004 | 이엠넷 | KOSDAQ | 1,630원 | -1원 | -0.06% | 1,605원 | 1,631원 | 1,605원 | 3,437 | 557.2만원 | 22,276,078주 | 363.1억원 |
| cmsfple0f0dyr0z3rqb2nh4va | fsc-stock-price | 123690:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple050dyp0z3rjarjngpl | 1 | { "value": "123690", "scheme": "krx_code" }{
"value": "123690",
"scheme": "krx_code"
} | — | 2026-08-04 | 123690 | 123690 | KR7123690000 | 한국화장품 | KOSPI | 6,090원 | 260원 | 4.46% | 5,830원 | 6,100원 | 5,810원 | 59,696 | 3.5억원 | 16,068,000주 | 978.5억원 |
| cmsfple0z0dyv0z3rc6ihaxur | fsc-stock-price | 123700:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple0r0dyt0z3rxgmzwvtp | 1 | { "value": "123700", "scheme": "krx_code" }{
"value": "123700",
"scheme": "krx_code"
} | — | 2026-08-04 | 123700 | 123700 | KR7123700007 | SJM | KOSPI | 3,345원 | 45원 | 1.36% | 3,325원 | 3,350원 | 3,310원 | 5,533 | 1844.4만원 | 15,604,898주 | 521.9억원 |
| cmsfple1j0dyz0z3r0h84q809 | fsc-stock-price | 123750:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple190dyx0z3r1vat01yq | 1 | { "value": "123750", "scheme": "krx_code" }{
"value": "123750",
"scheme": "krx_code"
} | — | 2026-08-04 | 123750 | 123750 | KR7123750002 | 알톤 | KOSDAQ | 1,771원 | 2원 | 0.11% | 1,769원 | 1,905원 | 1,730원 | 16,875 | 3021.8만원 | 13,819,259주 | 244.7억원 |
| cmsfple240dz30z3rz7eqflrj | fsc-stock-price | 123840:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple1t0dz10z3rag4jpkrq | 1 | { "value": "123840", "scheme": "krx_code" }{
"value": "123840",
"scheme": "krx_code"
} | — | 2026-08-04 | 123840 | 123840 | KR7123840001 | 뉴온 | KOSDAQ | 1,755원 | 50원 | 2.93% | 1,710원 | 1,770원 | 1,702원 | 6,408 | 1102.9만원 | 15,553,050주 | 272.9억원 |
| cmsfple2n0dz70z3rjibue7sq | fsc-stock-price | 123860:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple2e0dz50z3rgao4jwwd | 1 | { "value": "123860", "scheme": "krx_code" }{
"value": "123860",
"scheme": "krx_code"
} | — | 2026-08-04 | 123860 | 123860 | KR7123860009 | 아나패스 | KOSDAQ | 13,530원 | 950원 | 7.55% | 12,510원 | 13,530원 | 12,510원 | 22,822 | 2.9억원 | 12,123,415주 | 1640.2억원 |
| cmsfple370dzb0z3rh9g6ojbz | fsc-stock-price | 123890:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple2y0dz90z3rb3z098v3 | 1 | { "value": "123890", "scheme": "krx_code" }{
"value": "123890",
"scheme": "krx_code"
} | — | 2026-08-04 | 123890 | 123890 | KR7123890006 | 한국자산신탁 | KOSPI | 2,300원 | 20원 | 0.88% | 2,280원 | 2,305원 | 2,260원 | 124,549 | 2.8억원 | 122,373,926주 | 2814.6억원 |
| cmsfple3r0dzf0z3rfbgdn3q3 | fsc-stock-price | 124500:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple3i0dzd0z3r6bvamdhi | 1 | { "value": "124500", "scheme": "krx_code" }{
"value": "124500",
"scheme": "krx_code"
} | — | 2026-08-04 | 124500 | 124500 | KR7124500000 | 아이티센글로벌 | KOSDAQ | 23,300원 | 400원 | 1.75% | 23,300원 | 24,450원 | 22,950원 | 182,811 | 43.1억원 | 23,204,527주 | 5406.6억원 |
| cmsfple4b0dzj0z3rw1x196so | fsc-stock-price | 124560:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple420dzh0z3r9vtetutf | 1 | { "value": "124560", "scheme": "krx_code" }{
"value": "124560",
"scheme": "krx_code"
} | — | 2026-08-04 | 124560 | 124560 | KR7124560004 | 태웅로직스 | KOSDAQ | 1,796원 | 46원 | 2.63% | 1,760원 | 1,808원 | 1,760원 | 24,034 | 4302.7만원 | 38,720,811주 | 695.4억원 |
| cmsfple4t0dzn0z3rox10qr9y | fsc-stock-price | 125020:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple4i0dzl0z3rlie8zyj1 | 1 | { "value": "125020", "scheme": "krx_code" }{
"value": "125020",
"scheme": "krx_code"
} | — | 2026-08-04 | 125020 | 125020 | KR7125020008 | 티씨머티리얼즈 | KOSDAQ | 4,915원 | 370원 | 8.14% | 4,605원 | 4,955원 | 4,605원 | 307,535 | 14.7억원 | 35,038,550주 | 1722.1억원 |
| cmsfple5e0dzr0z3rj6k1w336 | fsc-stock-price | 125210:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple520dzp0z3r64n6ybyh | 1 | { "value": "125210", "scheme": "krx_code" }{
"value": "125210",
"scheme": "krx_code"
} | — | 2026-08-04 | 125210 | 125210 | KR7125210005 | 아모그린텍 | KOSDAQ | 5,650원 | 320원 | 6.00% | 5,320원 | 5,700원 | 5,320원 | 49,458 | 2.7억원 | 16,496,790주 | 932억원 |
| cmsfple5v0dzv0z3r4pujpn9n | fsc-stock-price | 125490:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple5l0dzt0z3rnl3bn4h2 | 1 | { "value": "125490", "scheme": "krx_code" }{
"value": "125490",
"scheme": "krx_code"
} | — | 2026-08-04 | 125490 | 125490 | KR7125490003 | 한라캐스트 | KOSDAQ | 8,480원 | 510원 | 6.40% | 7,990원 | 8,590원 | 7,940원 | 708,138 | 59억원 | 36,502,352주 | 3095.3억원 |
| cmsfple6o0dzz0z3rjjqhaxxo | fsc-stock-price | 126340:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple6a0dzx0z3ru3lfnqlv | 1 | { "value": "126340", "scheme": "krx_code" }{
"value": "126340",
"scheme": "krx_code"
} | — | 2026-08-04 | 126340 | 126340 | KR7126340009 | 비나텍 | KOSDAQ | 63,600원 | 3,300원 | 5.47% | 62,600원 | 64,100원 | 59,800원 | 103,643 | 64.1억원 | 7,180,414주 | 4566.7억원 |
| cmsfple790e030z3rxm6t2knh | fsc-stock-price | 126560:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple730e010z3r9imio335 | 1 | { "value": "126560", "scheme": "krx_code" }{
"value": "126560",
"scheme": "krx_code"
} | — | 2026-08-04 | 126560 | 126560 | KR7126560002 | 현대퓨처넷 | KOSPI | 3,185원 | 0원 | 0.00% | 3,185원 | 3,215원 | 3,140원 | 115,603 | 3.6억원 | 109,201,040주 | 3478억원 |
| cmsfple7u0e070z3r2ikp3azt | fsc-stock-price | 126600:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple7l0e050z3rsyv3ewhj | 1 | { "value": "126600", "scheme": "krx_code" }{
"value": "126600",
"scheme": "krx_code"
} | — | 2026-08-04 | 126600 | 126600 | KR7126600006 | BGF에코머티리얼즈 | KOSDAQ | 2,875원 | 155원 | 5.70% | 2,685원 | 2,880원 | 2,685원 | 66,446 | 1.8억원 | 62,766,899주 | 1804.5억원 |
| cmsfple9g0e0j0z3r4gobrmn2 | fsc-stock-price | 126720:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple970e0g0z3r3y71gh4y | 1 | { "value": "126720", "scheme": "krx_code" }{
"value": "126720",
"scheme": "krx_code"
} | — | 2026-08-04 | 126720 | 126720 | KR7126720002 | 수산인더스트리 | KOSPI | 22,150원 | 1,050원 | 4.98% | 21,250원 | 22,200원 | 21,250원 | 24,361 | 5.3억원 | 14,286,000주 | 3164.3억원 |
| cmsfpleak0e0r0z3rpcoidy6l | fsc-stock-price | 126880:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpleab0e0o0z3rynvemz25 | 1 | { "value": "126880", "scheme": "krx_code" }{
"value": "126880",
"scheme": "krx_code"
} | — | 2026-08-04 | 126880 | 126880 | KR7126880004 | 제이엔케이글로벌 | KOSDAQ | 2,630원 | 95원 | 3.75% | 2,535원 | 2,640원 | 2,485원 | 43,150 | 1.1억원 | 23,204,903주 | 610.2억원 |
| cmsfplebp0e0z0z3rywugivwy | fsc-stock-price | 127710:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfplebj0e0w0z3rtfy0e6xq | 1 | { "value": "127710", "scheme": "krx_code" }{
"value": "127710",
"scheme": "krx_code"
} | — | 2026-08-04 | 127710 | 127710 | KR7127710002 | 아시아경제 | KOSDAQ | 1,027원 | 0원 | 0.00% | 1,027원 | 1,035원 | 990원 | 4,798 | 482.6만원 | 44,049,210주 | 452.3억원 |
| cmsfplect0e170z3rd3sub8u6 | fsc-stock-price | 128540:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfplecj0e140z3r07cez48h | 1 | { "value": "128540", "scheme": "krx_code" }{
"value": "128540",
"scheme": "krx_code"
} | — | 2026-08-04 | 128540 | 128540 | KR7128540002 | 에코캡 | KOSDAQ | 1,174원 | 15원 | 1.29% | 1,159원 | 1,182원 | 1,143원 | 13,605 | 1579.7만원 | 26,690,460주 | 313.3억원 |
| cmsfpledd0e1b0z3rre1i792s | fsc-stock-price | 128660:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpled40e180z3rb6npk1sp | 1 | { "value": "128660", "scheme": "krx_code" }{
"value": "128660",
"scheme": "krx_code"
} | — | 2026-08-04 | 128660 | 128660 | KR7128660008 | 피제이메탈 | KOSDAQ | 2,720원 | 45원 | 1.68% | 2,630원 | 2,740원 | 2,630원 | 68,099 | 1.8억원 | 24,803,369주 | 674.6억원 |
| cmsfpleei0e1i0z3rfwit7krf | fsc-stock-price | 128940:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:37 | cmsfplee80e1h0z3rkb3f2taa | 1 | { "value": "128940", "scheme": "krx_code" }{
"value": "128940",
"scheme": "krx_code"
} | — | 2026-08-04 | 128940 | 128940 | KR7128940004 | 한미약품 | KOSPI | 378,000원 | 32,500원 | 9.41% | 341,000원 | 379,500원 | 340,500원 | 93,358 | 346.8억원 | 12,810,991주 | 4.8조원 |
| cmsfplefk0e1q0z3rrs55xoxu | fsc-stock-price | 129890:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfplefd0e1p0z3rkkukjrxu | 1 | { "value": "129890", "scheme": "krx_code" }{
"value": "129890",
"scheme": "krx_code"
} | — | 2026-08-04 | 129890 | 129890 | KR7129890000 | 앱코 | KOSDAQ | 917원 | 0원 | 0.00% | 905원 | 928원 | 905원 | 140,360 | 1.2억원 | 45,545,602주 | 417.6억원 |
| cmsfplegk0e1y0z3rtx0yzx85 | fsc-stock-price | 130500:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfplegc0e1x0z3rmdrexad4 | 1 | { "value": "130500", "scheme": "krx_code" }{
"value": "130500",
"scheme": "krx_code"
} | — | 2026-08-04 | 130500 | 130500 | KR7130500002 | GH신소재 | KOSDAQ | 1,840원 | 60원 | 3.37% | 1,780원 | 1,850원 | 1,780원 | 22,300 | 4063.4만원 | 14,545,052주 | 267.6억원 |
| cmsfpleho0e270z3rq9dtu5qk | fsc-stock-price | 130660:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfplehf0e240z3rojj4ij0p | 1 | { "value": "130660", "scheme": "krx_code" }{
"value": "130660",
"scheme": "krx_code"
} | — | 2026-08-04 | 130660 | 130660 | KR7130660004 | 한전산업 | KOSPI | 11,100원 | 690원 | 6.63% | 10,450원 | 11,200원 | 10,450원 | 102,207 | 11.2억원 | 32,600,000주 | 3618.6억원 |
| cmsfpleit0e2e0z3redkonole | fsc-stock-price | 131030:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfpleik0e2d0z3rmc9zn8zp | 1 | { "value": "131030", "scheme": "krx_code" }{
"value": "131030",
"scheme": "krx_code"
} | — | 2026-08-04 | 131030 | 131030 | KR7131030009 | 옵투스제약 | KOSDAQ | 5,790원 | 210원 | 3.76% | 5,450원 | 5,850원 | 5,450원 | 53,107 | 3억원 | 17,646,590주 | 1021.7억원 |
| cmsfplek10e2m0z3r1dbpeght | fsc-stock-price | 131100:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfplejr0e2l0z3rj6o6umb7 | 1 | { "value": "131100", "scheme": "krx_code" }{
"value": "131100",
"scheme": "krx_code"
} | — | 2026-08-04 | 131100 | 131100 | KR7131100000 | 티엔엔터테인먼트 | KOSDAQ | 450원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 32,246,724주 | 145.1억원 |
| cmsfpleks0e2q0z3rzjwm082s | fsc-stock-price | 131180:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfplekg0e2o0z3ru3tqtoa0 | 1 | { "value": "131180", "scheme": "krx_code" }{
"value": "131180",
"scheme": "krx_code"
} | — | 2026-08-04 | 131180 | 131180 | KR7131180002 | 딜리 | KOSDAQ | 3,580원 | 55원 | 1.56% | 3,700원 | 3,700원 | 3,540원 | 976 | 351.3만원 | 5,870,000주 | 210.1억원 |
| cmsfpleli0e2v0z3rram248mp | fsc-stock-price | 131220:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfplel60e2s0z3riaai8giq | 1 | { "value": "131220", "scheme": "krx_code" }{
"value": "131220",
"scheme": "krx_code"
} | — | 2026-08-04 | 131220 | 131220 | KR7131220006 | 대한과학 | KOSDAQ | 3,520원 | 50원 | 1.44% | 3,500원 | 3,545원 | 3,430원 | 6,334 | 2220.3만원 | 7,454,490주 | 262.3억원 |
| cmsfplemo0e330z3r2kyg4dns | fsc-stock-price | 131370:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfpleme0e300z3rhizfpyel | 1 | { "value": "131370", "scheme": "krx_code" }{
"value": "131370",
"scheme": "krx_code"
} | — | 2026-08-04 | 131370 | 131370 | KR7131370009 | 알서포트 | KOSDAQ | 1,517원 | 28원 | 1.88% | 1,461원 | 1,519원 | 1,461원 | 180,115 | 2.7억원 | 53,267,083주 | 808억원 |
| cmsfplenr0e3b0z3rxd8yk0zn | fsc-stock-price | 131760:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfpleni0e390z3rlwvzn7gh | 1 | { "value": "131760", "scheme": "krx_code" }{
"value": "131760",
"scheme": "krx_code"
} | — | 2026-08-04 | 131760 | 131760 | KR7131760001 | 파인텍 | KOSDAQ | 1,624원 | 66원 | 4.24% | 1,600원 | 1,635원 | 1,561원 | 127,293 | 2억원 | 8,686,316주 | 141억원 |
| cmsfpleot0e3j0z3rxkbw2czo | fsc-stock-price | 133750:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfpleok0e3h0z3rijwvbio5 | 1 | { "value": "133750", "scheme": "krx_code" }{
"value": "133750",
"scheme": "krx_code"
} | — | 2026-08-04 | 133750 | 133750 | KR7133750000 | 메가엠디 | KOSDAQ | 1,328원 | -13원 | -0.97% | 1,280원 | 1,345원 | 1,280원 | 77,987 | 1억원 | 23,407,077주 | 310.8억원 |
| cmsfplepe0e3n0z3rmj7ev3vp | fsc-stock-price | 133820:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfplep50e3l0z3r75jvpzfl | 1 | { "value": "133820", "scheme": "krx_code" }{
"value": "133820",
"scheme": "krx_code"
} | — | 2026-08-04 | 133820 | 133820 | KR7133820001 | 화인베스틸 | KOSPI | 967원 | 20원 | 2.11% | 901원 | 970원 | 901원 | 50,288 | 4795만원 | 37,114,502주 | 358.8억원 |
| cmsfplepy0e3r0z3rxcc9yaht | fsc-stock-price | 134060:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:37 | 2026-08-05 15:31:37 | cmsfplepp0e3p0z3rpfbn43f5 | 1 | { "value": "134060", "scheme": "krx_code" }{
"value": "134060",
"scheme": "krx_code"
} | — | 2026-08-04 | 134060 | 134060 | KR7134060003 | 이퓨쳐 | KOSDAQ | 4,940원 | 70원 | 1.44% | 4,885원 | 4,940원 | 4,852원 | 4,955 | 2425.6만원 | 4,769,250주 | 235.6억원 |
| cmsfple8w0e0e0z3rtzueugfk | fsc-stock-price | 126700:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple8n0e0d0z3rtzeqyv73 | 1 | { "value": "126700", "scheme": "krx_code" }{
"value": "126700",
"scheme": "krx_code"
} | — | 2026-08-04 | 126700 | 126700 | KR7126700004 | 하이비젼시스템 | KOSDAQ | 10,350원 | 580원 | 5.94% | 9,890원 | 10,430원 | 9,780원 | 99,973 | 10.1억원 | 14,942,112주 | 1546.5억원 |
| cmsfplea10e0m0z3ryc12uqw7 | fsc-stock-price | 126730:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple9r0e0k0z3rmsr9loqo | 1 | { "value": "126730", "scheme": "krx_code" }{
"value": "126730",
"scheme": "krx_code"
} | — | 2026-08-04 | 126730 | 126730 | KR7126730001 | 코칩 | KOSDAQ | 12,600원 | 480원 | 3.96% | 12,290원 | 12,650원 | 12,030원 | 56,278 | 6.9억원 | 8,770,126주 | 1105억원 |
| cmsfpleb70e0u0z3rtm7j0mr0 | fsc-stock-price | 127120:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpleax0e0t0z3rcxkcry9o | 1 | { "value": "127120", "scheme": "krx_code" }{
"value": "127120",
"scheme": "krx_code"
} | — | 2026-08-04 | 127120 | 127120 | KR7127120004 | 제이에스링크 | KOSDAQ | 32,900원 | 4,900원 | 17.50% | 28,000원 | 32,950원 | 26,400원 | 229,897 | 68.1억원 | 34,752,758주 | 1.1조원 |
| cmsfplg0i0edc0z3r018wd09y | fsc-stock-price | 163280:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg090eda0z3r2yz8jie4 | 1 | { "value": "163280", "scheme": "krx_code" }{
"value": "163280",
"scheme": "krx_code"
} | — | 2026-08-04 | 163280 | 163280 | KR7163280001 | 에어레인 | KOSDAQ | 3,170원 | 175원 | 5.84% | 2,900원 | 3,175원 | 2,900원 | 67,761 | 2억원 | 13,603,078주 | 431.2억원 |
| cmsfplg120edg0z3rqpue3ynk | fsc-stock-price | 163560:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg0s0ede0z3r3tarx1pt | 1 | { "value": "163560", "scheme": "krx_code" }{
"value": "163560",
"scheme": "krx_code"
} | — | 2026-08-04 | 163560 | 163560 | KR7163560006 | 동일고무벨트 | KOSPI | 5,780원 | 90원 | 1.58% | 5,750원 | 5,830원 | 5,640원 | 9,323 | 5360.8만원 | 13,900,000주 | 803.4억원 |
| cmsfplg1m0edk0z3r8vn37oud | fsc-stock-price | 163730:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg1d0edi0z3rbxpt46ur | 1 | { "value": "163730", "scheme": "krx_code" }{
"value": "163730",
"scheme": "krx_code"
} | — | 2026-08-04 | 163730 | 163730 | KR7163730005 | 핑거 | KOSDAQ | 9,820원 | 2,200원 | 28.87% | 7,620원 | 9,820원 | 7,620원 | 259,512 | 23.3억원 | 12,015,717주 | 1179.9억원 |
| cmsfplg250edo0z3ru20hyqbw | fsc-stock-price | 166090:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg1x0edm0z3rcpkufnbc | 1 | { "value": "166090", "scheme": "krx_code" }{
"value": "166090",
"scheme": "krx_code"
} | — | 2026-08-04 | 166090 | 166090 | KR7166090001 | 하나머티리얼즈 | KOSDAQ | 54,900원 | 800원 | 1.48% | 55,200원 | 57,400원 | 53,500원 | 122,157 | 66.9억원 | 19,777,674주 | 1조원 |
| cmsfplg2q0eds0z3ruawkntuz | fsc-stock-price | 166480:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg2i0edq0z3rzrd7m56k | 1 | { "value": "166480", "scheme": "krx_code" }{
"value": "166480",
"scheme": "krx_code"
} | — | 2026-08-04 | 166480 | 166480 | KR7166480004 | 코아스템켐온 | KOSDAQ | 1,991원 | 89원 | 4.68% | 1,902원 | 2,040원 | 1,902원 | 116,323 | 2.3억원 | 52,870,376주 | 1052.6억원 |
| cmsfplg3c0edw0z3rscvx1h2p | fsc-stock-price | 168330:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg320edu0z3r9dskg6s3 | 1 | { "value": "168330", "scheme": "krx_code" }{
"value": "168330",
"scheme": "krx_code"
} | — | 2026-08-04 | 168330 | 168330 | KR7168330009 | 내츄럴엔도텍 | KOSDAQ | 1,886원 | 96원 | 5.36% | 1,760원 | 1,898원 | 1,760원 | 23,612 | 4349.8만원 | 31,754,900주 | 598.8억원 |
| cmsfplg3u0ee00z3rfw3vrlvw | fsc-stock-price | 168360:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg3l0edy0z3rjvwm5qzf | 1 | { "value": "168360", "scheme": "krx_code" }{
"value": "168360",
"scheme": "krx_code"
} | — | 2026-08-04 | 168360 | 168360 | KR7168360006 | 펨트론 | KOSDAQ | 11,740원 | 210원 | 1.82% | 12,000원 | 12,010원 | 11,240원 | 85,326 | 9.9억원 | 22,392,557주 | 2628.8억원 |
| cmsfplg4e0ee40z3r3ulubxcx | fsc-stock-price | 169330:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg450ee20z3r1cax9f1h | 1 | { "value": "169330", "scheme": "krx_code" }{
"value": "169330",
"scheme": "krx_code"
} | — | 2026-08-04 | 169330 | 169330 | KR7169330008 | 엠브레인 | KOSDAQ | 1,288원 | 22원 | 1.74% | 1,266원 | 1,293원 | 1,247원 | 8,892 | 1125.6만원 | 18,316,918주 | 235.9억원 |
| cmsfplg4x0ee80z3ruba9k2up | fsc-stock-price | 169670:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg4p0ee60z3ri9scdi1g | 1 | { "value": "169670", "scheme": "krx_code" }{
"value": "169670",
"scheme": "krx_code"
} | — | 2026-08-04 | 169670 | 169670 | KR7169670007 | 코스텍시스템 | KONEX | 3,500원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 2,868,401주 | 100.3억원 |
| cmsfplg5j0eec0z3roftsssf0 | fsc-stock-price | 170030:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg580eea0z3r5evx1bm0 | 1 | { "value": "170030", "scheme": "krx_code" }{
"value": "170030",
"scheme": "krx_code"
} | — | 2026-08-04 | 170030 | 170030 | KR7170030001 | 현대공업 | KOSDAQ | 4,785원 | 55원 | 1.16% | 4,685원 | 4,800원 | 4,685원 | 14,973 | 7126.3만원 | 15,340,000주 | 734억원 |
| cmsfplg610eeg0z3rawrdohwl | fsc-stock-price | 170790:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:39 | 2026-08-05 15:31:39 | cmsfplg5s0eee0z3rs3e209te | 1 | { "value": "170790", "scheme": "krx_code" }{
"value": "170790",
"scheme": "krx_code"
} | — | 2026-08-04 | 170790 | 170790 | KR7170790000 | 파이오링크 | KOSDAQ | 8,300원 | 190원 | 2.34% | 7,980원 | 8,420원 | 7,980원 | 12,995 | 1억원 | 6,397,335주 | 530.9억원 |