| 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 15:31:33 | — | 2026-08-04 | 100220 | 비상교육 | KOSPI | 4,925원 | 175원 | 3.68% | 45,854 | 12,996,741주 | 640억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:33 | — | 2026-08-04 | 100250 | 진양홀딩스 | KOSPI | 2,950원 | 55원 | 1.90% | 53,718 | 63,900,000주 | 1885억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:33 | — | 2026-08-04 | 100590 | 머큐리 | KOSDAQ | 3,285원 | 290원 | 9.68% | 191,207 | 17,139,545주 | 563억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:33 | — | 2026-08-04 | 100660 | 서암기계공업 | KOSDAQ | 2,850원 | 125원 | 4.59% | 32,264 | 12,600,000주 | 359.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:33 | — | 2026-08-04 | 100700 | 세운메디칼 | KOSDAQ | 2,340원 | 45원 | 1.96% | 33,110 | 43,800,000주 | 1024.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:33 | — | 2026-08-04 | 100790 | 미래에셋벤처투자 | KOSDAQ | 14,490원 | 1,230원 | 9.28% | 690,295 | 53,120,578주 | 7697.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:33 | — | 2026-08-04 | 100840 | SNT에너지 | KOSPI | 27,700원 | 1,450원 | 5.52% | 167,837 | 20,680,783주 | 5728.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:33 | — | 2026-08-04 | 101000 | KS인더스트리 | KOSDAQ | 311원 | 0원 | 0.00% | 0 | 39,641,948주 | 123.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:33 | — | 2026-08-04 | 101140 | 인바이오젠 | KOSPI | 5,230원 | 200원 | 3.98% | 2,554 | 10,044,216주 | 525.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:33 | — | 2026-08-04 | 101160 | 월덱스 | KOSDAQ | 28,900원 | -600원 | -2.03% | 100,094 | 16,510,993주 | 4771.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 101170 | 우림피티에스 | KOSDAQ | 8,050원 | 290원 | 3.74% | 107,759 | 13,500,000주 | 1086.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 101240 | 씨큐브 | KOSDAQ | 3,075원 | 30원 | 0.99% | 18,910 | 11,357,052주 | 349.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 101330 | 모베이스 | KOSDAQ | 3,410원 | 135원 | 4.12% | 54,361 | 23,147,029주 | 789.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 101360 | 에코앤드림 | KOSDAQ | 6,770원 | 540원 | 8.67% | 29,590 | 17,786,114주 | 1204.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 101400 | 엔시트론 | KOSDAQ | 1,751원 | 1원 | 0.06% | 101,792 | 11,741,788주 | 205.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 101490 | 에스앤에스텍 | KOSDAQ | 41,900원 | 1,050원 | 2.57% | 208,445 | 21,334,879주 | 8939.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 101530 | 해태제과식품 | KOSPI | 5,570원 | 20원 | 0.36% | 35,187 | 29,116,822주 | 1621.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 101670 | 하이드로리튬 | KOSDAQ | 830원 | 54원 | 6.96% | 372,507 | 56,777,187주 | 471.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 101680 | 한국정밀기계 | KOSDAQ | 2,605원 | -70원 | -2.62% | 37,335 | 8,404,000주 | 218.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 101730 | 위메이드맥스 | KOSDAQ | 3,430원 | 155원 | 4.73% | 170,679 | 83,803,286주 | 2874.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 101930 | 인화정공 | KOSDAQ | 6,790원 | 370원 | 5.76% | 19,130 | 45,694,671주 | 3102.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 101970 | 우양에이치씨 | KOSDAQ | 9,270원 | -10원 | -0.11% | 5,080 | 14,790,009주 | 1371억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 102120 | 어보브반도체 | KOSDAQ | 6,940원 | 370원 | 5.63% | 110,117 | 17,780,753주 | 1233.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 102260 | 동성케미컬 | KOSPI | 3,625원 | 135원 | 3.87% | 75,199 | 50,669,591주 | 1836.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 102370 | 케이옥션 | KOSDAQ | 3,140원 | 60원 | 1.95% | 26,113 | 25,888,290주 | 812.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 102460 | 이연제약 | KOSPI | 9,950원 | 80원 | 0.81% | 33,278 | 18,586,811주 | 1849.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 102710 | 이엔에프테크놀로지 | KOSDAQ | 42,600원 | 2,500원 | 6.23% | 69,444 | 14,287,836주 | 6086.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 102940 | 코오롱생명과학 | KOSDAQ | 15,450원 | 630원 | 4.25% | 252,514 | 13,090,603주 | 2022.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 102950 | 아하 | KONEX | 1,886원 | 136원 | 7.77% | 649 | 13,121,903주 | 247.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 103140 | 풍산 | KOSPI | 70,500원 | 2,600원 | 3.83% | 122,387 | 28,024,278주 | 1.9조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 103230 | 에스앤더블류 | KOSDAQ | 2,350원 | -50원 | -2.08% | 15,562 | 7,200,000주 | 169.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 103590 | 일진전기 | KOSPI | 56,100원 | 3,000원 | 5.65% | 375,104 | 47,685,390주 | 2.6조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 103660 | 씨앗 | KONEX | 1,990원 | 0원 | 0.00% | 5 | 6,017,471주 | 119.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 103840 | 우양 | KOSDAQ | 1,801원 | 56원 | 3.21% | 23,293 | 16,366,428주 | 294.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 104040 | 디에스엠 | KOSDAQ | 2,640원 | -20원 | -0.75% | 16,700 | 26,813,565주 | 707.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 104200 | NHN벅스 | KOSDAQ | 2,795원 | 155원 | 5.87% | 38,568 | 14,827,550주 | 414.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 104460 | 디와이피엔에프 | KOSDAQ | 8,390원 | 90원 | 1.08% | 5,874 | 10,518,101주 | 882.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 104480 | 티케이케미칼 | KOSDAQ | 1,597원 | 80원 | 5.27% | 685,220 | 90,895,434주 | 1451.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 104540 | 코렌텍 | KOSDAQ | 4,055원 | 205원 | 5.32% | 17,348 | 13,407,410주 | 543.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 104620 | 노랑풍선 | KOSDAQ | 2,980원 | 80원 | 2.76% | 63,527 | 16,810,552주 | 500.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 104700 | 한국철강 | KOSPI | 9,620원 | 290원 | 3.11% | 44,394 | 36,450,000주 | 3506.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 104830 | 원익머트리얼즈 | KOSDAQ | 31,350원 | 350원 | 1.13% | 82,077 | 12,608,000주 | 3952.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 105330 | 케이엔더블유 | KOSDAQ | 6,390원 | 430원 | 7.21% | 28,467 | 16,019,520주 | 1023.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 105550 | 엣지파운드리 | KOSDAQ | 397원 | 0원 | 0.00% | 0 | 78,307,051주 | 310.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 105560 | KB금융 | KOSPI | 168,800원 | -700원 | -0.41% | 743,858 | 354,687,734주 | 59.8조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 105630 | 한세실업 | KOSPI | 9,230원 | 230원 | 2.56% | 45,135 | 40,000,000주 | 3692억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 105740 | 디케이락 | KOSDAQ | 6,860원 | 180원 | 2.69% | 41,126 | 10,168,513주 | 697.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 105760 | 포스뱅크 | KOSDAQ | 3,720원 | 80원 | 2.20% | 25,355 | 10,190,887주 | 379.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 105840 | 우진 | KOSPI | 14,800원 | 1,300원 | 9.63% | 165,311 | 20,197,670주 | 2989.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:34 | — | 2026-08-04 | 106080 | 케이이엠텍 | KOSDAQ | 1,650원 | 0원 | 0.00% | 0 | 5,761,817주 | 95억원 |