| 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 15:31:15 | — | 2026-08-04 | 016250 | SGC E&C | KOSDAQ | 11,270원 | 440원 | 4.06% | 5,422 | 5,036,986주 | 567.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016360 | 삼성증권 | KOSPI | 98,600원 | 1,600원 | 1.65% | 260,697 | 89,300,000주 | 8.8조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016380 | KG스틸 | KOSPI | 5,580원 | 60원 | 1.09% | 286,238 | 100,008,897주 | 5580.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016450 | 한세예스24홀딩스 | KOSPI | 4,345원 | 10원 | 0.23% | 6,754 | 40,000,000주 | 1738억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | — | 한국제16호스팩 | KOSDAQ | 1,951원 | 2원 | 0.10% | 21,885 | 6,750,000주 | 131.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016580 | 환인제약 | KOSPI | 10,020원 | 60원 | 0.60% | 53,714 | 18,600,070주 | 1863.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016590 | 신대양제지 | KOSPI | 10,000원 | 650원 | 6.95% | 12,623 | 40,297,820주 | 4029.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | — | 메리츠제2호스팩 | KOSDAQ | 1,947원 | 0원 | 0.00% | 33,295 | 7,240,000주 | 140.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016600 | 큐캐피탈 | KOSDAQ | 2,235원 | 120원 | 5.67% | 32,158 | 13,961,601주 | 312억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016610 | DB증권 | KOSPI | 8,940원 | 160원 | 1.82% | 50,605 | 42,446,389주 | 3794.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016670 | 디모아 | KOSDAQ | 2,480원 | 90원 | 3.77% | 13,621 | 10,194,234주 | 252.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016710 | 대성홀딩스 | KOSPI | 6,890원 | 0원 | 0.00% | 18,191 | 16,089,459주 | 1108.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016740 | 두올 | KOSPI | 3,280원 | 35원 | 1.08% | 15,393 | 28,674,024주 | 940.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016790 | 현대사료 | KOSDAQ | 994원 | 0원 | 0.00% | 0 | 188,471,729주 | 1873.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016800 | 퍼시스 | KOSPI | 25,900원 | 550원 | 2.17% | 118 | 11,500,000주 | 2978.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016880 | 웅진 | KOSPI | 2,045원 | 153원 | 8.09% | 249,200 | 79,927,080주 | 1634.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016920 | 카스 | KOSDAQ | 1,027원 | 36원 | 3.63% | 150,425 | 26,493,538주 | 272억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017000 | 신원종합개발 | KOSDAQ | 2,165원 | 95원 | 4.59% | 51,488 | 11,668,027주 | 252.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017040 | 광명전기 | KOSPI | 932원 | 0원 | 0.00% | 0 | 43,337,615주 | 403.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017180 | 명문제약 | KOSPI | 1,136원 | 53원 | 4.89% | 50,791 | 33,953,454주 | 385.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017250 | 인터엠 | KOSDAQ | 942원 | -1원 | -0.11% | 13,795 | 21,045,467주 | 198.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017370 | 우신시스템 | KOSPI | 3,970원 | 145원 | 3.79% | 18,195 | 18,314,054주 | 727억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017390 | 서울가스 | KOSPI | 54,200원 | 700원 | 1.31% | 4,916 | 4,950,000주 | 2682.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017480 | 삼현철강 | KOSDAQ | 4,720원 | 100원 | 2.16% | 6,069 | 15,442,890주 | 728.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017510 | 세명전기 | KOSDAQ | 6,420원 | 320원 | 5.25% | 118,751 | 15,246,000주 | 978.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017550 | 수산세보틱스 | KOSPI | 1,678원 | 68원 | 4.22% | 276,468 | 62,399,130주 | 1047억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017650 | 대림제지 | KOSDAQ | 9,540원 | 90원 | 0.95% | 5,084 | 8,785,000주 | 838억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:58 | — | 2026-08-04 | 950250 | 테라뷰 | KOSDAQ | 2,200원 | 125원 | 6.02% | 142,143 | 35,517,731주 | 781.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:52 | — | 2026-08-04 | 357880 | SKAI | KOSDAQ | 2,120원 | 115원 | 5.74% | 1,019,939 | 52,940,048주 | 1122.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:28 | — | 2026-08-04 | 072020 | 중앙백신 | KOSDAQ | 9,230원 | 30원 | 0.33% | 6,279 | 9,256,781주 | 854.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:28 | — | 2026-08-04 | 069410 | 엔텔스 | KOSDAQ | 2,720원 | 60원 | 2.26% | 22,616 | 10,244,824주 | 278.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:58 | — | 2026-08-04 | 950160 | 코오롱티슈진 | KOSDAQ | 15,920원 | 1,630원 | 11.41% | 4,213,681 | 84,970,160주 | 1.3조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:58 | — | 2026-08-04 | 950220 | 네오이뮨텍 | KOSDAQ | 1,379원 | 51원 | 3.84% | 122,767 | 34,211,840주 | 471.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:58 | — | 2026-08-04 | 950200 | 소마젠 | KOSDAQ | 2,800원 | 95원 | 3.51% | 10,504 | 19,236,053주 | 538.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:49 | — | 2026-08-04 | 306200 | 세아제강 | KOSPI | 126,500원 | -3,600원 | -2.77% | 12,196 | 2,836,300주 | 3587.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:58 | — | 2026-08-04 | 498390 | 한화플러스제5호스팩 | KOSDAQ | 2,035원 | 0원 | 0.00% | 0 | 4,960,000주 | 100.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:58 | — | 2026-08-04 | 499790 | GS피앤엘 | KOSPI | 40,250원 | 2,400원 | 6.34% | 180,308 | 19,830,841주 | 7981.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:58 | — | 2026-08-04 | 950190 | 고스트스튜디오 | KOSDAQ | 9,630원 | -330원 | -3.31% | 67,431 | 13,017,059주 | 1253.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:58 | — | 2026-08-04 | 950170 | JTC | KOSDAQ | 4,415원 | 75원 | 1.73% | 10,185 | 51,746,348주 | 2284.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:58 | — | 2026-08-04 | 950210 | 프레스티지바이오파마 | KOSPI | 6,340원 | 390원 | 6.55% | 57,298 | 60,096,155주 | 3810억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:58 | — | 2026-08-04 | 950130 | 엑세스바이오 | KOSDAQ | 2,325원 | 60원 | 2.65% | 32,937 | 35,173,834주 | 817.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:58 | — | 2026-08-04 | 950140 | 잉글우드랩 | KOSDAQ | 8,720원 | 420원 | 5.06% | 21,051 | 19,867,866주 | 1732.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:52 | — | 2026-08-04 | 354320 | 알멕 | KOSDAQ | 28,100원 | 3,500원 | 14.23% | 81,647 | 6,391,381주 | 1795.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:52 | — | 2026-08-04 | 354390 | 바스칸바이오제약 | KONEX | 3,805원 | -190원 | -4.76% | 75 | 7,018,247주 | 267억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:52 | — | 2026-08-04 | 355150 | 코스텍시스 | KOSDAQ | 16,990원 | 100원 | 0.59% | 85,351 | 7,797,350주 | 1324.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:52 | — | 2026-08-04 | 355390 | 크라우드웍스 | KOSDAQ | 2,115원 | 486원 | 29.83% | 2,257,841 | 15,874,344주 | 335.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:52 | — | 2026-08-04 | 355690 | 에이텀 | KOSDAQ | 4,320원 | 60원 | 1.41% | 134,542 | 9,570,389주 | 413.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:52 | — | 2026-08-04 | 356680 | 엑스게이트 | KOSDAQ | 10,540원 | 640원 | 6.46% | 1,065,582 | 28,543,492주 | 3008.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:52 | — | 2026-08-04 | 356860 | 티엘비 | KOSDAQ | 26,250원 | 100원 | 0.38% | 330,737 | 11,905,630주 | 3125.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:52 | — | 2026-08-04 | 356890 | 싸이버원 | KOSDAQ | 2,320원 | 125원 | 5.69% | 85,140 | 11,953,825주 | 277.3억원 |