| cmsfplbtp0dir0z3r64bsjj5u | fsc-stock-price | 099410:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplbtf0dip0z3rpd1q8dbh | 1 | { "value": "099410", "scheme": "krx_code" }{
"value": "099410",
"scheme": "krx_code"
} | — | 2026-08-04 | 099410 | 099410 | KR7099410003 | 동방선기 | KOSDAQ | 3,030원 | 135원 | 4.66% | 2,890원 | 3,030원 | 2,890원 | 36,848 | 1억원 | 14,000,000주 | 424.2억원 |
| cmsfplbu60div0z3r0vwbotl8 | fsc-stock-price | 099430:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplbty0dit0z3r3tkdmdw9 | 1 | { "value": "099430", "scheme": "krx_code" }{
"value": "099430",
"scheme": "krx_code"
} | — | 2026-08-04 | 099430 | 099430 | KR7099430001 | 바이오플러스 | KOSDAQ | 3,635원 | 110원 | 3.12% | 3,505원 | 3,660원 | 3,505원 | 269,651 | 9.7억원 | 61,640,722주 | 2240.6억원 |
| cmsfplbun0diz0z3raj85deuh | fsc-stock-price | 099440:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplbuh0dix0z3rn8s07wg7 | 1 | { "value": "099440", "scheme": "krx_code" }{
"value": "099440",
"scheme": "krx_code"
} | — | 2026-08-04 | 099440 | 099440 | KR7099440000 | 스맥 | KOSDAQ | 3,850원 | 40원 | 1.05% | 3,750원 | 3,950원 | 3,750원 | 378,186 | 14.5억원 | 68,243,394주 | 2627.3억원 |
| cmsfplbv90dj30z3rj9wrvhnw | fsc-stock-price | 099520:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplbuy0dj10z3r37gf4fuk | 1 | { "value": "099520", "scheme": "krx_code" }{
"value": "099520",
"scheme": "krx_code"
} | — | 2026-08-04 | 099520 | 099520 | KR7099520009 | DGI | KOSDAQ | 1,284원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 45,281,824주 | 581.4억원 |
| cmsfplbvw0dj70z3rkhowoujg | fsc-stock-price | 099750:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplbvm0dj50z3r9e1ejts5 | 1 | { "value": "099750", "scheme": "krx_code" }{
"value": "099750",
"scheme": "krx_code"
} | — | 2026-08-04 | 099750 | 099750 | KR7099750002 | 이지케어텍 | KOSDAQ | 6,710원 | 350원 | 5.50% | 6,980원 | 6,980원 | 6,590원 | 32,899 | 2.2억원 | 13,659,173주 | 916.5억원 |
| cmsfplbwb0djb0z3rbj7wevrq | fsc-stock-price | 100030:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplbw50dj90z3rk5v2g18t | 1 | { "value": "100030", "scheme": "krx_code" }{
"value": "100030",
"scheme": "krx_code"
} | — | 2026-08-04 | 100030 | 100030 | KR7100030006 | 인지소프트 | KOSDAQ | 18,200원 | 1,200원 | 7.06% | 18,500원 | 18,830원 | 17,830원 | 27,901 | 5.1억원 | 3,283,714주 | 597.6억원 |
| cmsfplbwt0djf0z3rjfltk5pf | fsc-stock-price | 100090:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplbwm0djd0z3ry35ddhr1 | 1 | { "value": "100090", "scheme": "krx_code" }{
"value": "100090",
"scheme": "krx_code"
} | — | 2026-08-04 | 100090 | 100090 | KR7100090000 | SK오션플랜트 | KOSPI | 13,190원 | 540원 | 4.27% | 12,900원 | 13,450원 | 12,780원 | 1,667,899 | 219.9억원 | 62,478,129주 | 8240.8억원 |
| cmsfplbxa0djj0z3r1ljmzx5r | fsc-stock-price | 100120:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplbx10djh0z3r4d2byd50 | 1 | { "value": "100120", "scheme": "krx_code" }{
"value": "100120",
"scheme": "krx_code"
} | — | 2026-08-04 | 100120 | 100120 | KR7100120005 | 뷰웍스 | KOSDAQ | 25,400원 | 1,200원 | 4.96% | 24,200원 | 26,300원 | 24,200원 | 65,615 | 16.6억원 | 8,971,411주 | 2278.7억원 |
| cmsfplbxw0djn0z3rfidgns1z | fsc-stock-price | 100130:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplbxm0djl0z3rueyld1fe | 1 | { "value": "100130", "scheme": "krx_code" }{
"value": "100130",
"scheme": "krx_code"
} | — | 2026-08-04 | 100130 | 100130 | KR7100130004 | 동국S&C | KOSDAQ | 1,465원 | 40원 | 2.81% | 1,425원 | 1,487원 | 1,425원 | 114,795 | 1.6억원 | 57,143,000주 | 837.1억원 |
| cmsfplbyg0djr0z3rytudsa81 | fsc-stock-price | 100220:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplby60djp0z3rdocg0370 | 1 | { "value": "100220", "scheme": "krx_code" }{
"value": "100220",
"scheme": "krx_code"
} | — | 2026-08-04 | 100220 | 100220 | KR7100220003 | 비상교육 | KOSPI | 4,925원 | 175원 | 3.68% | 4,790원 | 4,930원 | 4,755원 | 45,854 | 2.2억원 | 12,996,741주 | 640억원 |
| cmsfplbyz0djv0z3rwpifteff | fsc-stock-price | 100250:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplbyr0djt0z3r3nc5yxt2 | 1 | { "value": "100250", "scheme": "krx_code" }{
"value": "100250",
"scheme": "krx_code"
} | — | 2026-08-04 | 100250 | 100250 | KR7100250000 | 진양홀딩스 | KOSPI | 2,950원 | 55원 | 1.90% | 2,905원 | 2,955원 | 2,900원 | 53,718 | 1.5억원 | 63,900,000주 | 1885억원 |
| cmsfplbzj0djz0z3rp83ncwdl | fsc-stock-price | 100590:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplbz90djx0z3rb3h7pu58 | 1 | { "value": "100590", "scheme": "krx_code" }{
"value": "100590",
"scheme": "krx_code"
} | — | 2026-08-04 | 100590 | 100590 | KR7100590009 | 머큐리 | KOSDAQ | 3,285원 | 290원 | 9.68% | 2,995원 | 3,290원 | 2,995원 | 191,207 | 6.1억원 | 17,139,545주 | 563억원 |
| cmsfplc020dk30z3r1b1f4cgt | fsc-stock-price | 100660:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplbzs0dk10z3raz9mozgi | 1 | { "value": "100660", "scheme": "krx_code" }{
"value": "100660",
"scheme": "krx_code"
} | — | 2026-08-04 | 100660 | 100660 | KR7100660000 | 서암기계공업 | KOSDAQ | 2,850원 | 125원 | 4.59% | 2,670원 | 2,850원 | 2,670원 | 32,264 | 9042.9만원 | 12,600,000주 | 359.1억원 |
| cmsfplc0k0dk70z3rejqll231 | fsc-stock-price | 100700:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplc0b0dk50z3r3a5a39em | 1 | { "value": "100700", "scheme": "krx_code" }{
"value": "100700",
"scheme": "krx_code"
} | — | 2026-08-04 | 100700 | 100700 | KR7100700004 | 세운메디칼 | KOSDAQ | 2,340원 | 45원 | 1.96% | 2,280원 | 2,340원 | 2,280원 | 33,110 | 7679.2만원 | 43,800,000주 | 1024.9억원 |
| cmsfplc140dkb0z3rltj1pkis | fsc-stock-price | 100790:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplc0v0dk90z3r6gkzh6t3 | 1 | { "value": "100790", "scheme": "krx_code" }{
"value": "100790",
"scheme": "krx_code"
} | — | 2026-08-04 | 100790 | 100790 | KR7100790005 | 미래에셋벤처투자 | KOSDAQ | 14,490원 | 1,230원 | 9.28% | 13,350원 | 14,830원 | 13,260원 | 690,295 | 98.2억원 | 53,120,578주 | 7697.1억원 |
| cmsfplc1o0dkf0z3rl6577tcx | fsc-stock-price | 100840:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplc1e0dkd0z3rhj1kqmwy | 1 | { "value": "100840", "scheme": "krx_code" }{
"value": "100840",
"scheme": "krx_code"
} | — | 2026-08-04 | 100840 | 100840 | KR7100840008 | SNT에너지 | KOSPI | 27,700원 | 1,450원 | 5.52% | 26,200원 | 27,950원 | 26,000원 | 167,837 | 45.7억원 | 20,680,783주 | 5728.5억원 |
| cmsfplc260dkj0z3r9zzohz8x | fsc-stock-price | 101000:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplc1x0dkh0z3rl7yzndgf | 1 | { "value": "101000", "scheme": "krx_code" }{
"value": "101000",
"scheme": "krx_code"
} | — | 2026-08-04 | 101000 | 101000 | KR7101000008 | KS인더스트리 | KOSDAQ | 311원 | 0원 | 0.00% | 0원 | 0원 | 0원 | 0 | 0원 | 39,641,948주 | 123.2억원 |
| cmsfplc2r0dkn0z3r47hty9h4 | fsc-stock-price | 101140:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:33 | cmsfplc2h0dkl0z3r68n8m1s3 | 1 | { "value": "101140", "scheme": "krx_code" }{
"value": "101140",
"scheme": "krx_code"
} | — | 2026-08-04 | 101140 | 101140 | KR7101140002 | 인바이오젠 | KOSPI | 5,230원 | 200원 | 3.98% | 4,815원 | 5,240원 | 4,815원 | 2,554 | 1319.9만원 | 10,044,216주 | 525.3억원 |
| cmsfplc3b0dkr0z3rfhttrh5y | fsc-stock-price | 101160:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:33 | 2026-08-05 15:31:34 | cmsfplc310dkp0z3rmskrwjq0 | 1 | { "value": "101160", "scheme": "krx_code" }{
"value": "101160",
"scheme": "krx_code"
} | — | 2026-08-04 | 101160 | 101160 | KR7101160000 | 월덱스 | KOSDAQ | 28,900원 | -600원 | -2.03% | 29,650원 | 30,000원 | 28,600원 | 100,094 | 29억원 | 16,510,993주 | 4771.6억원 |
| cmsfplc3v0dkv0z3rnba4lgr4 | fsc-stock-price | 101170:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc3m0dkt0z3r8tmh9ixe | 1 | { "value": "101170", "scheme": "krx_code" }{
"value": "101170",
"scheme": "krx_code"
} | — | 2026-08-04 | 101170 | 101170 | KR7101170009 | 우림피티에스 | KOSDAQ | 8,050원 | 290원 | 3.74% | 7,740원 | 8,140원 | 7,630원 | 107,759 | 8.5억원 | 13,500,000주 | 1086.7억원 |
| cmsfplc4f0dkz0z3rs9s2wq6z | fsc-stock-price | 101240:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc450dkx0z3r2qliyjjz | 1 | { "value": "101240", "scheme": "krx_code" }{
"value": "101240",
"scheme": "krx_code"
} | — | 2026-08-04 | 101240 | 101240 | KR7101240000 | 씨큐브 | KOSDAQ | 3,075원 | 30원 | 0.99% | 2,880원 | 3,095원 | 2,880원 | 18,910 | 5649.6만원 | 11,357,052주 | 349.2억원 |
| cmsfplc4y0dl30z3rr8wdy7bd | fsc-stock-price | 101330:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc4p0dl10z3r5l30mq9c | 1 | { "value": "101330", "scheme": "krx_code" }{
"value": "101330",
"scheme": "krx_code"
} | — | 2026-08-04 | 101330 | 101330 | KR7101330009 | 모베이스 | KOSDAQ | 3,410원 | 135원 | 4.12% | 3,250원 | 3,420원 | 3,250원 | 54,361 | 1.8억원 | 23,147,029주 | 789.3억원 |
| cmsfplc5i0dl70z3rsefcgj5r | fsc-stock-price | 101360:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc5a0dl50z3r0p74ccli | 1 | { "value": "101360", "scheme": "krx_code" }{
"value": "101360",
"scheme": "krx_code"
} | — | 2026-08-04 | 101360 | 101360 | KR7101360006 | 에코앤드림 | KOSDAQ | 6,770원 | 540원 | 8.67% | 6,240원 | 6,790원 | 6,240원 | 29,590 | 1.9억원 | 17,786,114주 | 1204.1억원 |
| cmsfplc630dlb0z3rl5g4l6w1 | fsc-stock-price | 101400:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc5s0dl90z3rzjstnghx | 1 | { "value": "101400", "scheme": "krx_code" }{
"value": "101400",
"scheme": "krx_code"
} | — | 2026-08-04 | 101400 | 101400 | KR7101400000 | 엔시트론 | KOSDAQ | 1,751원 | 1원 | 0.06% | 1,750원 | 1,756원 | 1,706원 | 101,792 | 1.7억원 | 11,741,788주 | 205.5억원 |
| cmsfplc6l0dlf0z3rejd4neg8 | fsc-stock-price | 101490:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc6d0dld0z3ry9s3tipo | 1 | { "value": "101490", "scheme": "krx_code" }{
"value": "101490",
"scheme": "krx_code"
} | — | 2026-08-04 | 101490 | 101490 | KR7101490001 | 에스앤에스텍 | KOSDAQ | 41,900원 | 1,050원 | 2.57% | 41,650원 | 42,950원 | 40,450원 | 208,445 | 86.6억원 | 21,334,879주 | 8939.3억원 |
| cmsfplc760dlj0z3rhp1u6ir8 | fsc-stock-price | 101530:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc6x0dlh0z3r91eyu62o | 1 | { "value": "101530", "scheme": "krx_code" }{
"value": "101530",
"scheme": "krx_code"
} | — | 2026-08-04 | 101530 | 101530 | KR7101530004 | 해태제과식품 | KOSPI | 5,570원 | 20원 | 0.36% | 5,520원 | 5,630원 | 5,520원 | 35,187 | 1.9억원 | 29,116,822주 | 1621.8억원 |
| cmsfplc7p0dln0z3r3tugymff | fsc-stock-price | 101670:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc7g0dll0z3roie7gy6c | 1 | { "value": "101670", "scheme": "krx_code" }{
"value": "101670",
"scheme": "krx_code"
} | — | 2026-08-04 | 101670 | 101670 | KR7101670008 | 하이드로리튬 | KOSDAQ | 830원 | 54원 | 6.96% | 773원 | 831원 | 773원 | 372,507 | 3억원 | 56,777,187주 | 471.2억원 |
| cmsfplc8a0dlr0z3r0f3acd52 | fsc-stock-price | 101680:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc800dlp0z3re6pvbk1q | 1 | { "value": "101680", "scheme": "krx_code" }{
"value": "101680",
"scheme": "krx_code"
} | — | 2026-08-04 | 101680 | 101680 | KR7101680007 | 한국정밀기계 | KOSDAQ | 2,605원 | -70원 | -2.62% | 2,650원 | 2,750원 | 2,605원 | 37,335 | 9944.2만원 | 8,404,000주 | 218.9억원 |
| cmsfplc8t0dlv0z3rvsw01adq | fsc-stock-price | 101730:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc8k0dlt0z3ru8wom6rc | 1 | { "value": "101730", "scheme": "krx_code" }{
"value": "101730",
"scheme": "krx_code"
} | — | 2026-08-04 | 101730 | 101730 | KR7101730000 | 위메이드맥스 | KOSDAQ | 3,430원 | 155원 | 4.73% | 3,285원 | 3,500원 | 3,285원 | 170,679 | 5.8억원 | 83,803,286주 | 2874.4억원 |
| cmsfplc9g0dlz0z3rgkw2smcm | fsc-stock-price | 101930:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc960dlx0z3rfrcmoj3h | 1 | { "value": "101930", "scheme": "krx_code" }{
"value": "101930",
"scheme": "krx_code"
} | — | 2026-08-04 | 101930 | 101930 | KR7101930006 | 인화정공 | KOSDAQ | 6,790원 | 370원 | 5.76% | 6,580원 | 6,850원 | 6,470원 | 19,130 | 1.2억원 | 45,694,671주 | 3102.6억원 |
| cmsfplca00dm30z3rvcbleuog | fsc-stock-price | 101970:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplc9s0dm10z3ro1l4ehjg | 1 | { "value": "101970", "scheme": "krx_code" }{
"value": "101970",
"scheme": "krx_code"
} | — | 2026-08-04 | 101970 | 101970 | KR7101970002 | 우양에이치씨 | KOSDAQ | 9,270원 | -10원 | -0.11% | 9,340원 | 9,570원 | 9,070원 | 5,080 | 4720.1만원 | 14,790,009주 | 1371억원 |
| cmsfplcal0dm70z3rxqi1je7m | fsc-stock-price | 102120:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcab0dm50z3rkq3utsdh | 1 | { "value": "102120", "scheme": "krx_code" }{
"value": "102120",
"scheme": "krx_code"
} | — | 2026-08-04 | 102120 | 102120 | KR7102120003 | 어보브반도체 | KOSDAQ | 6,940원 | 370원 | 5.63% | 6,640원 | 6,970원 | 6,640원 | 110,117 | 7.5억원 | 17,780,753주 | 1233.9억원 |
| cmsfplcb40dmb0z3r9fsdwggr | fsc-stock-price | 102260:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcav0dm90z3rglge4x4t | 1 | { "value": "102260", "scheme": "krx_code" }{
"value": "102260",
"scheme": "krx_code"
} | — | 2026-08-04 | 102260 | 102260 | KR7102260007 | 동성케미컬 | KOSPI | 3,625원 | 135원 | 3.87% | 3,490원 | 3,635원 | 3,490원 | 75,199 | 2.6억원 | 50,669,591주 | 1836.7억원 |
| cmsfplcbn0dmf0z3rmib5cq41 | fsc-stock-price | 102370:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcbe0dmd0z3re706n7b6 | 1 | { "value": "102370", "scheme": "krx_code" }{
"value": "102370",
"scheme": "krx_code"
} | — | 2026-08-04 | 102370 | 102370 | KR7102370004 | 케이옥션 | KOSDAQ | 3,140원 | 60원 | 1.95% | 2,975원 | 3,170원 | 2,975원 | 26,113 | 8058.7만원 | 25,888,290주 | 812.8억원 |
| cmsfplcc80dmj0z3rc45o2aw9 | fsc-stock-price | 102460:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcbz0dmh0z3rfj05u4xb | 1 | { "value": "102460", "scheme": "krx_code" }{
"value": "102460",
"scheme": "krx_code"
} | — | 2026-08-04 | 102460 | 102460 | KR7102460003 | 이연제약 | KOSPI | 9,950원 | 80원 | 0.81% | 9,860원 | 10,010원 | 9,850원 | 33,278 | 3.3억원 | 18,586,811주 | 1849.3억원 |
| cmsfplccs0dmn0z3rw8fe7be5 | fsc-stock-price | 102710:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcci0dml0z3rquf9yvss | 1 | { "value": "102710", "scheme": "krx_code" }{
"value": "102710",
"scheme": "krx_code"
} | — | 2026-08-04 | 102710 | 102710 | KR7102710001 | 이엔에프테크놀로지 | KOSDAQ | 42,600원 | 2,500원 | 6.23% | 41,300원 | 43,100원 | 41,050원 | 69,444 | 29.2억원 | 14,287,836주 | 6086.6억원 |
| cmsfplcd90dmr0z3ryqmy7fv7 | fsc-stock-price | 102940:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcd20dmp0z3rslc9is5n | 1 | { "value": "102940", "scheme": "krx_code" }{
"value": "102940",
"scheme": "krx_code"
} | — | 2026-08-04 | 102940 | 102940 | KR7102940004 | 코오롱생명과학 | KOSDAQ | 15,450원 | 630원 | 4.25% | 15,100원 | 15,880원 | 15,010원 | 252,514 | 39억원 | 13,090,603주 | 2022.4억원 |
| cmsfplcdr0dmv0z3ryuwvg8e7 | fsc-stock-price | 102950:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcdk0dmt0z3r0d9uycxi | 1 | { "value": "102950", "scheme": "krx_code" }{
"value": "102950",
"scheme": "krx_code"
} | — | 2026-08-04 | 102950 | 102950 | KR7102950003 | 아하 | KONEX | 1,886원 | 136원 | 7.77% | 1,610원 | 1,889원 | 1,610원 | 649 | 108.7만원 | 13,121,903주 | 247.4억원 |
| cmsfplcec0dmz0z3rd23ld6eb | fsc-stock-price | 103140:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplce00dmx0z3r27kpui1l | 1 | { "value": "103140", "scheme": "krx_code" }{
"value": "103140",
"scheme": "krx_code"
} | — | 2026-08-04 | 103140 | 103140 | KR7103140000 | 풍산 | KOSPI | 70,500원 | 2,600원 | 3.83% | 67,400원 | 70,800원 | 67,300원 | 122,387 | 85.1억원 | 28,024,278주 | 1.9조원 |
| cmsfplces0dn30z3rzw6nv4t7 | fsc-stock-price | 103230:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcel0dn10z3rxfe90btw | 1 | { "value": "103230", "scheme": "krx_code" }{
"value": "103230",
"scheme": "krx_code"
} | — | 2026-08-04 | 103230 | 103230 | KR7103230009 | 에스앤더블류 | KOSDAQ | 2,350원 | -50원 | -2.08% | 2,410원 | 2,460원 | 2,320원 | 15,562 | 3699.5만원 | 7,200,000주 | 169.2억원 |
| cmsfplcfa0dn70z3remi87w1i | fsc-stock-price | 103590:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcf20dn50z3r223lu1gl | 1 | { "value": "103590", "scheme": "krx_code" }{
"value": "103590",
"scheme": "krx_code"
} | — | 2026-08-04 | 103590 | 103590 | KR7103590006 | 일진전기 | KOSPI | 56,100원 | 3,000원 | 5.65% | 54,500원 | 56,100원 | 53,100원 | 375,104 | 204.7억원 | 47,685,390주 | 2.6조원 |
| cmsfplcft0dnb0z3roz73zt7m | fsc-stock-price | 103660:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcfj0dn90z3r0buuebsc | 1 | { "value": "103660", "scheme": "krx_code" }{
"value": "103660",
"scheme": "krx_code"
} | — | 2026-08-04 | 103660 | 103660 | KR7103660007 | 씨앗 | KONEX | 1,990원 | 0원 | 0.00% | 1,990원 | 1,990원 | 1,990원 | 5 | 9,950원 | 6,017,471주 | 119.7억원 |
| cmsfplcg90dnf0z3rewmcfidj | fsc-stock-price | 103840:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcg00dnd0z3r3oow3911 | 1 | { "value": "103840", "scheme": "krx_code" }{
"value": "103840",
"scheme": "krx_code"
} | — | 2026-08-04 | 103840 | 103840 | KR7103840005 | 우양 | KOSDAQ | 1,801원 | 56원 | 3.21% | 1,701원 | 1,820원 | 1,701원 | 23,293 | 4183.7만원 | 16,366,428주 | 294.7억원 |
| cmsfplcgt0dnj0z3rsdqfu4hi | fsc-stock-price | 104040:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcgk0dnh0z3rzcv6x76r | 1 | { "value": "104040", "scheme": "krx_code" }{
"value": "104040",
"scheme": "krx_code"
} | — | 2026-08-04 | 104040 | 104040 | KR7104040001 | 디에스엠 | KOSDAQ | 2,640원 | -20원 | -0.75% | 2,660원 | 2,660원 | 2,540원 | 16,700 | 4331만원 | 26,813,565주 | 707.8억원 |
| cmsfplchd0dnn0z3r4o4u0jy3 | fsc-stock-price | 104200:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplch40dnl0z3rldsyd2qz | 1 | { "value": "104200", "scheme": "krx_code" }{
"value": "104200",
"scheme": "krx_code"
} | — | 2026-08-04 | 104200 | 104200 | KR7104200001 | NHN벅스 | KOSDAQ | 2,795원 | 155원 | 5.87% | 2,550원 | 2,800원 | 2,550원 | 38,568 | 1억원 | 14,827,550주 | 414.4억원 |
| cmsfplchv0dnr0z3r5oysdrwp | fsc-stock-price | 104460:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplchn0dnp0z3rhg6dx5no | 1 | { "value": "104460", "scheme": "krx_code" }{
"value": "104460",
"scheme": "krx_code"
} | — | 2026-08-04 | 104460 | 104460 | KR7104460001 | 디와이피엔에프 | KOSDAQ | 8,390원 | 90원 | 1.08% | 8,310원 | 8,430원 | 8,140원 | 5,874 | 4904.7만원 | 10,518,101주 | 882.4억원 |
| cmsfplcig0dnv0z3rutbuggif | fsc-stock-price | 104480:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplci60dnt0z3rcf9okzpf | 1 | { "value": "104480", "scheme": "krx_code" }{
"value": "104480",
"scheme": "krx_code"
} | — | 2026-08-04 | 104480 | 104480 | KR7104480009 | 티케이케미칼 | KOSDAQ | 1,597원 | 80원 | 5.27% | 1,517원 | 1,599원 | 1,517원 | 685,220 | 10.6억원 | 90,895,434주 | 1451.6억원 |
| cmsfplciz0dnz0z3rutgio6jd | fsc-stock-price | 104540:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplciq0dnx0z3rhh8bxko6 | 1 | { "value": "104540", "scheme": "krx_code" }{
"value": "104540",
"scheme": "krx_code"
} | — | 2026-08-04 | 104540 | 104540 | KR7104540000 | 코렌텍 | KOSDAQ | 4,055원 | 205원 | 5.32% | 3,850원 | 4,060원 | 3,850원 | 17,348 | 6958.4만원 | 13,407,410주 | 543.6억원 |
| cmsfplcjg0do30z3rzxtlstvs | fsc-stock-price | 104620:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcj60do10z3rstwof0u4 | 1 | { "value": "104620", "scheme": "krx_code" }{
"value": "104620",
"scheme": "krx_code"
} | — | 2026-08-04 | 104620 | 104620 | KR7104620000 | 노랑풍선 | KOSDAQ | 2,980원 | 80원 | 2.76% | 3,015원 | 3,015원 | 2,760원 | 63,527 | 1.8억원 | 16,810,552주 | 500.9억원 |
| cmsfplck00do70z3r182offpm | fsc-stock-price | 104700:20260804 | 2026-08-04 | day | period | 2026-08-05 15:31:34 | 2026-08-05 15:31:34 | cmsfplcjr0do50z3rquct3agb | 1 | { "value": "104700", "scheme": "krx_code" }{
"value": "104700",
"scheme": "krx_code"
} | — | 2026-08-04 | 104700 | 104700 | KR7104700000 | 한국철강 | KOSPI | 9,620원 | 290원 | 3.11% | 9,530원 | 9,640원 | 9,340원 | 44,394 | 4.2억원 | 36,450,000주 | 3506.4억원 |