| 수집원 | 발생값 | 관측 가능 시각 | 법인 | 기준일 ↑ | 종목코드 | 종목명 | 시장 | 종가 | 대비 | 등락률 | 거래량 | 상장주식수 | 시가총액 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054090 | 삼진엘앤디 | KOSDAQ | 983원 | 0원 | 0.00% | 90,553 | 24,959,232주 | 245.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054180 | 메디콕스 | KOSDAQ | 2,295원 | 0원 | 0.00% | 0 | 5,527,981주 | 126.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054210 | 이랜텍 | KOSDAQ | 7,280원 | 480원 | 7.06% | 137,912 | 25,291,210주 | 1841.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054220 | 비츠로시스 | KOSDAQ | 1,405원 | 30원 | 2.18% | 28,075 | 12,590,616주 | 176.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054300 | 팬스타엔터프라이즈 | KOSDAQ | 1,000원 | 0원 | 0.00% | 165,291 | 57,870,945주 | 578.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054410 | 케이피티유 | KOSDAQ | 3,600원 | -360원 | -9.09% | 13,244 | 5,726,444주 | 206.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054450 | 텔레칩스 | KOSDAQ | 9,070원 | 420원 | 4.86% | 66,014 | 15,144,233주 | 1373.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054540 | 삼영엠텍 | KOSDAQ | 6,400원 | 380원 | 6.31% | 108,896 | 13,000,000주 | 832억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054620 | APS | KOSDAQ | 4,190원 | 105원 | 2.57% | 34,514 | 18,394,221주 | 770.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054670 | 대한뉴팜 | KOSDAQ | 5,630원 | 110원 | 1.99% | 19,645 | 14,354,920주 | 808.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054780 | 키이스트 | KOSDAQ | 1,271원 | 21원 | 1.68% | 56,543 | 19,657,793주 | 249.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054800 | 아이디스홀딩스 | KOSDAQ | 14,900원 | 90원 | 0.61% | 1,739 | 10,347,756주 | 1541.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054920 | 한컴위드 | KOSDAQ | 3,960원 | 325원 | 8.94% | 337,576 | 28,217,081주 | 1117.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054930 | 유신 | KOSDAQ | 16,550원 | 170원 | 1.04% | 8,734 | 3,000,000주 | 496.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054940 | 엑사이엔씨 | KOSDAQ | 760원 | 0원 | 0.00% | 0 | 33,173,548주 | 252.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054950 | 제이브이엠 | KOSDAQ | 23,650원 | 150원 | 0.64% | 22,901 | 12,089,892주 | 2859.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 055490 | 테이팩스 | KOSPI | 13,140원 | 1,240원 | 10.42% | 34,090 | 4,786,650주 | 628.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 055550 | 신한지주 | KOSPI | 102,300원 | -400원 | -0.39% | 763,199 | 469,450,239주 | 48조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 056080 | 유진로봇 | KOSDAQ | 12,380원 | 850원 | 7.37% | 328,085 | 38,235,486주 | 4733.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 056090 | 시지메드텍 | KOSDAQ | 1,008원 | 66원 | 7.01% | 762,272 | 103,259,036주 | 1040.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 056190 | SFA | KOSDAQ | 21,250원 | 1,310원 | 6.57% | 113,216 | 35,908,760주 | 7630.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 056360 | 코위버 | KOSDAQ | 5,680원 | 340원 | 6.37% | 69,356 | 9,796,800주 | 556.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 056700 | 신화인터텍 | KOSDAQ | 1,419원 | -6원 | -0.42% | 81,630 | 29,135,091주 | 413.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 056730 | CNT85 | KOSDAQ | 1,422원 | 10원 | 0.71% | 17,392 | 14,822,237주 | 210.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 057030 | YBM넷 | KOSDAQ | 2,215원 | 65원 | 3.02% | 8,604 | 16,312,697주 | 361.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 057540 | 옴니시스템 | KOSDAQ | 773원 | -7원 | -0.90% | 178,875 | 59,394,268주 | 459.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 057680 | 티사이언티픽 | KOSDAQ | 1,661원 | 91원 | 5.80% | 45,363 | 15,792,909주 | 262.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 058110 | 멕아이씨에스 | KOSDAQ | 1,559원 | 5원 | 0.32% | 53,171 | 16,050,530주 | 250.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 058400 | KNN | KOSDAQ | 4,590원 | -55원 | -1.18% | 49,340 | 13,242,972주 | 607.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 058430 | 포스코스틸리온 | KOSPI | 4,480원 | 215원 | 5.04% | 353,201 | 60,000,000주 | 2688억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 058450 | 한주에이알티 | KOSDAQ | 3,980원 | -5원 | -0.13% | 11,841 | 5,013,372주 | 199.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 058470 | 리노공업 | KOSDAQ | 64,400원 | 3,000원 | 4.89% | 594,996 | 76,211,850주 | 4.9조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 058610 | 에스피지 | KOSDAQ | 108,800원 | 100원 | 0.09% | 1,359,158 | 22,177,360주 | 2.4조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 058630 | 엠게임 | KOSDAQ | 4,365원 | 80원 | 1.87% | 14,761 | 18,772,574주 | 819.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 058650 | 세아홀딩스 | KOSPI | 120,800원 | 2,500원 | 2.11% | 823 | 4,242,236주 | 5124.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 058730 | 다스코 | KOSPI | 3,195원 | 210원 | 7.04% | 1,591,564 | 20,251,251주 | 647억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 058820 | CMG제약 | KOSDAQ | 746원 | 37원 | 5.22% | 675,876 | 148,123,556주 | 1105억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 058850 | KTcs | KOSPI | 2,215원 | 5원 | 0.23% | 207,468 | 41,404,450주 | 917.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 058860 | KTis | KOSPI | 2,520원 | 15원 | 0.60% | 57,962 | 34,802,000주 | 877억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 058970 | 엠로 | KOSDAQ | 16,000원 | 1,440원 | 9.89% | 44,390 | 12,362,794주 | 1978억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 059090 | 미코 | KOSDAQ | 15,900원 | 980원 | 6.57% | 156,465 | 33,416,778주 | 5313.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 059100 | 아이컴포넌트 | KOSDAQ | 5,170원 | 455원 | 9.65% | 49,172 | 7,070,860주 | 365.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 059120 | 아진엑스텍 | KOSDAQ | 6,250원 | 160원 | 2.63% | 585,794 | 18,310,066주 | 1144.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 059180 | 엔더블유시 | KONEX | 4,145원 | -10원 | -0.24% | 450 | 5,314,090주 | 220.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 059210 | 메타바이오메드 | KOSDAQ | 3,835원 | 90원 | 2.40% | 39,784 | 27,171,445주 | 1042억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 059270 | 해성에어로보틱스 | KOSDAQ | 5,740원 | 230원 | 4.17% | 42,588 | 11,165,299주 | 640.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060150 | 인선이엔티 | KOSDAQ | 3,005원 | 75원 | 2.56% | 37,655 | 45,563,612주 | 1369.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060230 | 제이케이시냅스 | KOSDAQ | 1,411원 | -145원 | -9.32% | 149,224 | 11,260,098주 | 158.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060250 | NHN KCP | KOSDAQ | 13,280원 | 800원 | 6.41% | 351,350 | 40,160,611주 | 5333.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060260 | 뉴보텍 | KOSDAQ | 1,170원 | -7원 | -0.59% | 66,291 | 13,342,356주 | 156.1억원 |