| 수집원 | 발생값 | 관측 가능 시각 | 법인 | 기준일 ↑ | 종목코드 | 종목명 | 시장 | 종가 | 대비 | 등락률 | 거래량 | 상장주식수 | 시가총액 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:13 | — | 2026-08-03 | 049480 | 오픈베이스 | KOSDAQ | 1,764원 | 9원 | 0.51% | 147,994 | 31,422,383주 | 554.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:13 | — | 2026-08-03 | 049520 | 유아이엘 | KOSDAQ | 3,685원 | 15원 | 0.41% | 74,178 | 30,842,625주 | 1136.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:13 | — | 2026-08-03 | 049550 | 잉크테크 | KOSDAQ | 3,325원 | 115원 | 3.58% | 15,086 | 19,606,277주 | 651.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:13 | — | 2026-08-03 | 049630 | 재영솔루텍 | KOSDAQ | 5,660원 | 320원 | 5.99% | 212,150 | 23,365,139주 | 1322.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 058450 | 한주에이알티 | KOSDAQ | 3,985원 | 145원 | 3.78% | 16,733 | 5,013,372주 | 199.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 058470 | 리노공업 | KOSDAQ | 61,400원 | -2,700원 | -4.21% | 701,920 | 76,211,850주 | 4.6조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 058610 | 에스피지 | KOSDAQ | 108,700원 | 14,100원 | 14.90% | 2,808,007 | 22,177,360주 | 2.4조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 058630 | 엠게임 | KOSDAQ | 4,285원 | 15원 | 0.35% | 28,738 | 18,772,574주 | 804.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 058650 | 세아홀딩스 | KOSPI | 118,300원 | 1,500원 | 1.28% | 466 | 4,242,236주 | 5018.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 058730 | 다스코 | KOSPI | 2,985원 | -75원 | -2.45% | 804,139 | 20,251,251주 | 604.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 058820 | CMG제약 | KOSDAQ | 709원 | -21원 | -2.88% | 853,209 | 148,123,556주 | 1050.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 058850 | KTcs | KOSPI | 2,210원 | 10원 | 0.45% | 54,631 | 41,404,450주 | 915억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 058860 | KTis | KOSPI | 2,505원 | 5원 | 0.20% | 29,717 | 34,802,000주 | 871.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 058970 | 엠로 | KOSDAQ | 14,560원 | 340원 | 2.39% | 24,007 | 12,362,794주 | 1800억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 059090 | 미코 | KOSDAQ | 14,920원 | 270원 | 1.84% | 144,611 | 33,416,778주 | 4985.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 059100 | 아이컴포넌트 | KOSDAQ | 4,715원 | 115원 | 2.50% | 87,801 | 7,070,860주 | 333.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 059120 | 아진엑스텍 | KOSDAQ | 6,090원 | 240원 | 4.10% | 934,639 | 18,310,066주 | 1115억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 059180 | 엔더블유시 | KONEX | 4,155원 | -10원 | -0.24% | 250 | 5,314,090주 | 220.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 059210 | 메타바이오메드 | KOSDAQ | 3,745원 | 60원 | 1.63% | 74,703 | 27,171,445주 | 1017.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 059270 | 해성에어로보틱스 | KOSDAQ | 5,510원 | 240원 | 4.55% | 85,845 | 11,165,299주 | 615.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060150 | 인선이엔티 | KOSDAQ | 2,930원 | 75원 | 2.63% | 103,776 | 45,563,612주 | 1335억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060230 | 제이케이시냅스 | KOSDAQ | 1,556원 | 217원 | 16.21% | 162,338 | 11,260,098주 | 175.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060250 | NHN KCP | KOSDAQ | 12,480원 | 310원 | 2.55% | 262,962 | 40,160,611주 | 5012억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060260 | 뉴보텍 | KOSDAQ | 1,177원 | 2원 | 0.17% | 46,050 | 13,342,356주 | 157억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060280 | 큐렉소 | KOSDAQ | 8,550원 | 300원 | 3.64% | 252,819 | 41,259,790주 | 3527.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060310 | 3S | KOSDAQ | 1,030원 | 43원 | 4.36% | 359,515 | 53,059,040주 | 546.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060370 | LS마린솔루션 | KOSDAQ | 26,950원 | 600원 | 2.28% | 108,315 | 52,238,854주 | 1.4조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060380 | 동양에스텍 | KOSDAQ | 1,155원 | -8원 | -0.69% | 5,384 | 19,700,000주 | 227.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060480 | 국일신동 | KOSDAQ | 1,024원 | 60원 | 6.22% | 97,897 | 11,090,000주 | 113.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060540 | 에스에이티 | KOSDAQ | 1,075원 | 0원 | 0.00% | 19,912 | 26,132,934주 | 280.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060560 | HC홈센타 | KOSDAQ | 1,738원 | -9원 | -0.52% | 6,108 | 25,388,001주 | 441.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060570 | 드림어스컴퍼니 | KOSDAQ | 728원 | 0원 | 0.00% | 0 | 74,101,573주 | 539.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060590 | 씨티씨바이오 | KOSDAQ | 2,970원 | 50원 | 1.71% | 25,032 | 24,181,020주 | 718.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060720 | KH바텍 | KOSDAQ | 10,260원 | 550원 | 5.66% | 312,209 | 23,677,442주 | 2429.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060850 | 영림원소프트랩 | KOSDAQ | 4,950원 | 20원 | 0.41% | 14,841 | 8,131,000주 | 402.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060900 | 에이전트AI | KOSDAQ | 4,210원 | -110원 | -2.55% | 54,055 | 3,991,073주 | 168억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060980 | HL홀딩스 | KOSPI | 37,400원 | -200원 | -0.53% | 10,851 | 9,078,847주 | 3395.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 061040 | 알에프텍 | KOSDAQ | 6,160원 | 160원 | 2.67% | 4,308 | 9,048,223주 | 557.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 061090 | 세나테크놀로지 | KOSDAQ | 41,500원 | 3,400원 | 8.92% | 103,055 | 5,467,550주 | 2269억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 061250 | 화일약품 | KOSDAQ | 8,880원 | 140원 | 1.60% | 2,609 | 8,417,584주 | 747.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 061970 | LB세미콘 | KOSDAQ | 3,435원 | 235원 | 7.34% | 4,006,816 | 58,083,006주 | 1995.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 062040 | 산일전기 | KOSPI | 145,600원 | 2,400원 | 1.68% | 143,168 | 30,615,850주 | 4.4조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 062970 | 한국첨단소재 | KOSDAQ | 1,162원 | 0원 | 0.00% | 0 | 57,088,614주 | 663.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 063080 | 컴투스홀딩스 | KOSDAQ | 12,050원 | 220원 | 1.86% | 10,426 | 6,595,192주 | 794.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 063160 | 종근당바이오 | KOSPI | 13,200원 | 320원 | 2.48% | 9,196 | 5,485,962주 | 724.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 063170 | 서울옥션 | KOSDAQ | 4,855원 | -20원 | -0.41% | 15,477 | 17,774,267주 | 862.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 063440 | SM Life Design | KOSDAQ | 1,055원 | 0원 | 0.00% | 68,050 | 45,319,364주 | 478.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 063570 | NICE인프라 | KOSDAQ | 3,115원 | 5원 | 0.16% | 19,075 | 34,147,728주 | 1063.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 063760 | 이엘피 | KOSDAQ | 2,500원 | 5원 | 0.20% | 14,801 | 9,325,130주 | 233.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 064090 | 인크레더블버즈 | KOSDAQ | 798원 | 0원 | 0.00% | 0 | 49,742,745주 | 396.9억원 |