| 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 15:31:24 | — | 2026-08-04 | 053610 | 프로텍 | KOSDAQ | 59,100원 | 1,200원 | 2.07% | 16,933 | 9,000,000주 | 5319억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053620 | 태양 | KOSDAQ | 6,520원 | 50원 | 0.77% | 7,409 | 8,600,000주 | 560.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053690 | 한미글로벌 | KOSPI | 18,350원 | 2,600원 | 16.51% | 472,540 | 10,957,550주 | 2010.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 053700 | 삼보모터스 | KOSDAQ | 4,095원 | 130원 | 3.28% | 166,758 | 26,715,757주 | 1094억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 053800 | 안랩 | KOSDAQ | 56,300원 | 2,000원 | 3.68% | 34,736 | 11,126,506주 | 6264.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 053950 | 경남제약 | KOSDAQ | 1,590원 | 88원 | 5.86% | 42,033 | 19,619,649주 | 311.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 053980 | 오상자이엘 | KOSDAQ | 2,495원 | 50원 | 2.04% | 12,696 | 18,982,783주 | 473.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054040 | 한국컴퓨터 | KOSDAQ | 5,110원 | 125원 | 2.51% | 68,155 | 16,071,290주 | 821.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054050 | NH농우바이오 | KOSDAQ | 6,770원 | 110원 | 1.65% | 15,650 | 16,030,561주 | 1085.2억원 |
| 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 |