| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| cmsfpldxn0dy70z3r304licpn | fsc-stock-price | 123040:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldxe0dy50z3ryei2xskl | 1 | { "value": "123040", "scheme": "krx_code" }{
"value": "123040",
"scheme": "krx_code"
} | — | 2026-08-04 | 123040 | 123040 | KR7123040008 | 엠에스오토텍 | KOSDAQ | 1,590원 | 60원 | 3.92% | 1,504원 | 1,592원 | 1,504원 | 307,132 | 4.7억원 | 62,628,299주 | 995.7억원 |
| cmsfpldx40dy30z3rvzol1sfj | fsc-stock-price | 123010:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldwu0dy10z3rw2p96p4i | 1 | { "value": "123010", "scheme": "krx_code" }{
"value": "123010",
"scheme": "krx_code"
} | — | 2026-08-04 | 123010 | 123010 | KR7123010001 | 알엔티엑스 | KOSDAQ | 2,235원 | -160원 | -6.68% | 2,325원 | 2,465원 | 2,185원 | 237,453 | 5.4억원 | 17,398,867주 | 388.8억원 |
| cmsfpldwk0dxz0z3rc3n1q1zb | fsc-stock-price | 122990:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldw90dxx0z3r9tt67jmu | 1 | { "value": "122990", "scheme": "krx_code" }{
"value": "122990",
"scheme": "krx_code"
} | — | 2026-08-04 | 122990 | 122990 | KR7122990005 | 와이솔 | KOSDAQ | 5,640원 | 180원 | 3.30% | 5,450원 | 5,660원 | 5,450원 | 26,630 | 1.4억원 | 26,639,081주 | 1502.4억원 |
| cmsfpldvz0dxv0z3ruzrff87k | fsc-stock-price | 122900:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldvp0dxt0z3rk7qkddpj | 1 | { "value": "122900", "scheme": "krx_code" }{
"value": "122900",
"scheme": "krx_code"
} | — | 2026-08-04 | 122900 | 122900 | KR7122900004 | 아이마켓코리아 | KOSPI | 7,290원 | 30원 | 0.41% | 7,230원 | 7,320원 | 7,230원 | 43,433 | 3.1억원 | 33,428,840주 | 2436.9억원 |
| cmsfpldvf0dxr0z3rk81awfx2 | fsc-stock-price | 122870:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldv50dxp0z3rl1x5927s | 1 | { "value": "122870", "scheme": "krx_code" }{
"value": "122870",
"scheme": "krx_code"
} | — | 2026-08-04 | 122870 | 122870 | KR7122870009 | 와이지엔터테인먼트 | KOSDAQ | 40,750원 | 2,250원 | 5.84% | 38,650원 | 40,850원 | 38,650원 | 148,756 | 59.8억원 | 18,691,049주 | 7616.6억원 |
| cmsfplduv0dxn0z3rnr8l9bl4 | fsc-stock-price | 122830:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldum0dxl0z3rdzkznh2q | 1 | { "value": "122830", "scheme": "krx_code" }{
"value": "122830",
"scheme": "krx_code"
} | — | 2026-08-04 | 122830 | 122830 | KR7122830003 | 원포유 | KONEX | 1,079원 | -38원 | -3.40% | 1,190원 | 1,190원 | 1,000원 | 5,600 | 599.3만원 | 32,751,985주 | 353.3억원 |
| cmsfpldub0dxj0z3rhut7k2bn | fsc-stock-price | 122690:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldu30dxh0z3rb9oirkf7 | 1 | { "value": "122690", "scheme": "krx_code" }{
"value": "122690",
"scheme": "krx_code"
} | — | 2026-08-04 | 122690 | 122690 | KR7122690001 | 서진오토모티브 | KOSDAQ | 1,748원 | 83원 | 4.98% | 1,665원 | 1,750원 | 1,665원 | 46,586 | 7983.7만원 | 23,079,166주 | 403.4억원 |
| cmsfpldts0dxf0z3r6oafkrzv | fsc-stock-price | 122640:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldtj0dxd0z3rqnmrjmty | 1 | { "value": "122640", "scheme": "krx_code" }{
"value": "122640",
"scheme": "krx_code"
} | — | 2026-08-04 | 122640 | 122640 | KR7122640006 | 예스티 | KOSDAQ | 21,200원 | -450원 | -2.08% | 22,500원 | 22,500원 | 20,700원 | 309,265 | 65.8억원 | 21,604,575주 | 4580.1억원 |
| cmsfpldt90dxb0z3rdt9vwapd | fsc-stock-price | 122450:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldsz0dx90z3re2kkt4q0 | 1 | { "value": "122450", "scheme": "krx_code" }{
"value": "122450",
"scheme": "krx_code"
} | — | 2026-08-04 | 122450 | 122450 | KR7122450000 | KX | KOSDAQ | 2,605원 | 90원 | 3.58% | 2,520원 | 2,620원 | 2,520원 | 24,080 | 6208.6만원 | 44,819,834주 | 1167.5억원 |
| cmsfpldso0dx70z3rcysqmriv | fsc-stock-price | 122350:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldse0dx50z3rufll6tqn | 1 | { "value": "122350", "scheme": "krx_code" }{
"value": "122350",
"scheme": "krx_code"
} | — | 2026-08-04 | 122350 | 122350 | KR7122350002 | 삼기 | KOSDAQ | 1,664원 | 384원 | 30.00% | 1,280원 | 1,664원 | 1,220원 | 7,070,748 | 108.7억원 | 38,339,428주 | 637.9억원 |
| cmsfplds30dx30z3rwzqupncy | fsc-stock-price | 122310:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldrv0dx10z3r0sgm8b6h | 1 | { "value": "122310", "scheme": "krx_code" }{
"value": "122310",
"scheme": "krx_code"
} | — | 2026-08-04 | 122310 | 122310 | KR7122310006 | 제노레이 | KOSDAQ | 3,420원 | 0원 | 0.00% | 3,420원 | 3,465원 | 3,405원 | 957 | 327.7만원 | 14,553,844주 | 497.7억원 |
| cmsfpldrj0dwz0z3r6536o126 | fsc-stock-price | 121890:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldra0dwx0z3r9mqmhmg0 | 1 | { "value": "121890", "scheme": "krx_code" }{
"value": "121890",
"scheme": "krx_code"
} | — | 2026-08-04 | 121890 | 121890 | KR7121890008 | 에스디시스템 | KOSDAQ | 1,987원 | 30원 | 1.53% | 1,954원 | 1,987원 | 1,926원 | 21,200 | 4132.7만원 | 13,291,446주 | 264.1억원 |
| cmsfple8d0e0b0z3rlnc98by0 | fsc-stock-price | 126640:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfple830e080z3rh6dqxmhu | 1 | { "value": "126640", "scheme": "krx_code" }{
"value": "126640",
"scheme": "krx_code"
} | — | 2026-08-04 | 126640 | 126640 | KR7126640002 | 화신정공 | KOSDAQ | 4,170원 | 160원 | 3.99% | 4,065원 | 4,175원 | 3,955원 | 920,314 | 37.4억원 | 35,055,910주 | 1461.8억원 |
| cmsfpldr10dwv0z3rr4l2ifec | fsc-stock-price | 121850:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldqr0dwt0z3ruyhnhh4w | 1 | { "value": "121850", "scheme": "krx_code" }{
"value": "121850",
"scheme": "krx_code"
} | — | 2026-08-04 | 121850 | 121850 | KR7121850002 | 코이즈 | KOSDAQ | 1,188원 | -131원 | -9.93% | 1,300원 | 1,357원 | 1,152원 | 114,647 | 1.3억원 | 5,056,999주 | 60억원 |
| cmsfpldqg0dwr0z3r3s9v2exj | fsc-stock-price | 121800:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldq70dwp0z3rosu24q46 | 1 | { "value": "121800", "scheme": "krx_code" }{
"value": "121800",
"scheme": "krx_code"
} | — | 2026-08-04 | 121800 | 121800 | KR7121800007 | 비덴트 | KOSDAQ | 3,320원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 77,201,611주 | 2563억원 |
| cmsfpldpy0dwn0z3rmbbku38n | fsc-stock-price | 121600:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldpo0dwl0z3rvt8fp5xe | 1 | { "value": "121600", "scheme": "krx_code" }{
"value": "121600",
"scheme": "krx_code"
} | — | 2026-08-04 | 121600 | 121600 | KR7121600001 | 나노신소재 | KOSDAQ | 44,000원 | 3,600원 | 8.91% | 43,000원 | 44,150원 | 41,700원 | 85,141 | 36.8억원 | 12,262,191주 | 5395.3억원 |
| cmsfpldpf0dwj0z3r1q4nw7ua | fsc-stock-price | 121440:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldp40dwh0z3ruoctcxib | 1 | { "value": "121440", "scheme": "krx_code" }{
"value": "121440",
"scheme": "krx_code"
} | — | 2026-08-04 | 121440 | 121440 | KR7121440002 | 골프존홀딩스 | KOSDAQ | 6,640원 | -30원 | -0.45% | 6,640원 | 6,680원 | 6,620원 | 104,215 | 6.9억원 | 42,836,818주 | 2844.3억원 |
| cmsfpldou0dwf0z3rob9trb5a | fsc-stock-price | 121060:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:36 | 2026-08-05 15:31:36 | cmsfpldok0dwd0z3rm92vcny3 | 1 | { "value": "121060", "scheme": "krx_code" }{
"value": "121060",
"scheme": "krx_code"
} | — | 2026-08-04 | 121060 | 121060 | KR7121060008 | 유니포인트 | KONEX | 882원 | 112원 | 14.55% | 656원 | 882원 | 656원 | 52 | 3.4만원 | 5,193,783주 | 45.8억원 |