| 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 15:31:11 | — | 2026-08-03 | 028300 | HLB | KOSDAQ | 30,900원 | 300원 | 0.98% | 884,319 | 133,198,223주 | 4.1조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 028670 | 팬오션 | KOSPI | 4,935원 | -535원 | -9.78% | 6,850,277 | 534,569,512주 | 2.6조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 029460 | 케이씨 | KOSPI | 28,200원 | -350원 | -1.23% | 31,996 | 11,020,535주 | 3107.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 029480 | 광무 | KOSDAQ | 1,363원 | 14원 | 1.04% | 70,090 | 59,719,132주 | 813.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 029530 | 신도리코 | KOSPI | 39,900원 | -1,300원 | -3.16% | 8,175 | 9,715,729주 | 3876.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 029780 | 삼성카드 | KOSPI | 46,950원 | -50원 | -0.11% | 82,735 | 115,858,891주 | 5.4조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 030000 | 제일기획 | KOSPI | 18,950원 | 20원 | 0.11% | 227,414 | 115,041,225주 | 2.1조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 030190 | NICE평가정보 | KOSPI | 14,160원 | 50원 | 0.35% | 26,607 | 58,911,527주 | 8341.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 030200 | KT | KOSPI | 52,200원 | 300원 | 0.58% | 312,474 | 252,021,685주 | 13.1조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 030210 | 다올투자증권 | KOSPI | 3,450원 | 25원 | 0.73% | 77,878 | 60,911,106주 | 2101.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 030350 | 드래곤플라이 | KOSDAQ | 973원 | 0원 | 0.00% | 0 | 15,592,079주 | 151.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 030520 | 한컴 | KOSDAQ | 17,350원 | 300원 | 1.76% | 155,242 | 24,179,744주 | 4195.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 030530 | 원익홀딩스 | KOSDAQ | 19,860원 | 4,580원 | 29.97% | 4,036,150 | 77,237,981주 | 1.5조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 030610 | 교보증권 | KOSPI | 9,490원 | -110원 | -1.15% | 37,588 | 113,962,961주 | 1조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 030720 | 동원수산 | KOSPI | 5,500원 | 40원 | 0.73% | 27,797 | 4,653,805주 | 255.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 030960 | 양지사 | KOSDAQ | 4,360원 | -55원 | -1.25% | 50,108 | 15,980,000주 | 696.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 031210 | 서울보증보험 | KOSPI | 42,250원 | -700원 | -1.63% | 21,555 | 69,821,598주 | 2.9조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 031310 | 아이즈비전 | KOSDAQ | 1,000원 | 96원 | 10.62% | 249,774 | 29,746,651주 | 297.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 031330 | 에스에이엠티 | KOSDAQ | 8,810원 | -200원 | -2.22% | 592,615 | 99,995,067주 | 8809.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 031430 | 신세계인터내셔날 | KOSPI | 10,910원 | 150원 | 1.39% | 61,818 | 34,986,000주 | 3816.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 031440 | 신세계푸드 | KOSPI | 38,150원 | 0원 | 0.00% | 0 | 3,872,480주 | 1477.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 031510 | 오스템 | KOSDAQ | 1,161원 | 35원 | 3.11% | 158,828 | 28,000,000주 | 325억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 031820 | 아이티센씨티에스 | KOSPI | 5,620원 | 150원 | 2.74% | 29,483 | 12,105,146주 | 680.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 031860 | 디에이치엑스컴퍼니 | KOSDAQ | 693원 | 0원 | 0.00% | 0 | 27,005,423주 | 187.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 031980 | 피에스케이홀딩스 | KOSDAQ | 97,100원 | -700원 | -0.72% | 139,603 | 21,562,395주 | 2조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032080 | 아즈텍WB | KOSDAQ | 1,023원 | 12원 | 1.19% | 34,975 | 21,491,029주 | 219.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032190 | 다우데이타 | KOSDAQ | 18,640원 | -130원 | -0.69% | 97,349 | 38,300,000주 | 7139.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032280 | 삼일 | KOSDAQ | 1,280원 | -30원 | -2.29% | 31,296 | 16,213,590주 | 207.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032300 | 한국파마 | KOSDAQ | 7,310원 | 200원 | 2.81% | 20,503 | 10,906,701주 | 797.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032350 | 롯데관광개발 | KOSPI | 11,650원 | 30원 | 0.26% | 279,594 | 79,725,458주 | 9288억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032500 | 케이엠더블유 | KOSDAQ | 15,050원 | 730원 | 5.10% | 205,281 | 42,191,701주 | 6349.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032540 | TJ미디어 | KOSDAQ | 3,165원 | 45원 | 1.44% | 949 | 20,897,413주 | 661.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032560 | 황금에스티 | KOSPI | 5,190원 | 40원 | 0.78% | 15,544 | 17,000,000주 | 882.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032580 | 피델릭스 | KOSDAQ | 3,405원 | -135원 | -3.81% | 766,899 | 33,132,064주 | 1128.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032620 | GC메디아이 | KOSDAQ | 2,885원 | 0원 | 0.00% | 61,707 | 52,197,139주 | 1505.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032640 | LG유플러스 | KOSPI | 14,840원 | 60원 | 0.41% | 725,723 | 424,427,732주 | 6.2조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032680 | 소프트센 | KOSDAQ | 792원 | -38원 | -4.58% | 104,557 | 20,855,881주 | 165.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032685 | 소프트센우 | KOSDAQ | 12,000원 | 1,400원 | 13.21% | 38,564 | 71,362주 | 8.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032750 | 삼진 | KOSDAQ | 2,955원 | 75원 | 2.60% | 9,141 | 9,031,122주 | 266.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032790 | 엠젠솔루션 | KOSDAQ | 930원 | 3원 | 0.32% | 117,367 | 25,680,106주 | 238.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032800 | 판타지오 | KOSDAQ | 1,558원 | 58원 | 3.87% | 32,564 | 12,461,522주 | 194.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032820 | 우리기술 | KOSDAQ | 9,640원 | 610원 | 6.76% | 3,714,366 | 171,605,186주 | 1.6조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032830 | 삼성생명 | KOSPI | 287,500원 | -24,000원 | -7.70% | 355,395 | 200,000,000주 | 57.5조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032850 | 비트컴퓨터 | KOSDAQ | 3,965원 | 35원 | 0.89% | 47,434 | 16,623,293주 | 659.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032860 | 더라미 | KOSDAQ | 648원 | 53원 | 8.91% | 49,797 | 40,395,863주 | 261.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032940 | 원익 | KOSDAQ | 5,600원 | 320원 | 6.06% | 1,162,204 | 18,193,230주 | 1018.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032960 | 동일기연 | KOSDAQ | 1,998원 | 46원 | 2.36% | 2,001 | 17,592,975주 | 351.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033050 | 제이엠아이 | KOSDAQ | 914원 | -25원 | -2.66% | 282,068 | 31,839,328주 | 291억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033100 | 제룡전기 | KOSDAQ | 41,550원 | 250원 | 0.61% | 121,310 | 16,062,409주 | 6673.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033130 | 디지틀조선 | KOSDAQ | 1,872원 | -4원 | -0.21% | 58,557 | 37,115,267주 | 694.7억원 |