| 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 | 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 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060280 | 큐렉소 | KOSDAQ | 8,950원 | 400원 | 4.68% | 287,659 | 41,259,790주 | 3692.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060310 | 3S | KOSDAQ | 1,054원 | 24원 | 2.33% | 76,983 | 53,059,040주 | 559.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060370 | LS마린솔루션 | KOSDAQ | 29,450원 | 2,500원 | 9.28% | 152,884 | 52,238,854주 | 1.5조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060380 | 동양에스텍 | KOSDAQ | 1,175원 | 20원 | 1.73% | 6,891 | 19,700,000주 | 231.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060480 | 국일신동 | KOSDAQ | 1,005원 | -19원 | -1.86% | 79,303 | 11,090,000주 | 111.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060540 | 에스에이티 | KOSDAQ | 1,100원 | 25원 | 2.33% | 21,659 | 26,132,934주 | 287.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060560 | HC홈센타 | KOSDAQ | 1,794원 | 56원 | 3.22% | 4,371 | 25,388,001주 | 455.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060570 | 드림어스컴퍼니 | KOSDAQ | 728원 | 0원 | 0.00% | 0 | 74,101,573주 | 539.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060590 | 씨티씨바이오 | KOSDAQ | 3,040원 | 70원 | 2.36% | 27,911 | 24,181,020주 | 735.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060720 | KH바텍 | KOSDAQ | 10,860원 | 600원 | 5.85% | 353,901 | 23,677,442주 | 2571.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060850 | 영림원소프트랩 | KOSDAQ | 5,120원 | 170원 | 3.43% | 16,008 | 8,131,000주 | 416.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060900 | 에이전트AI | KOSDAQ | 4,390원 | 180원 | 4.28% | 13,183 | 3,991,073주 | 175.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060980 | HL홀딩스 | KOSPI | 38,450원 | 1,050원 | 2.81% | 18,945 | 9,078,847주 | 3490.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 061040 | 알에프텍 | KOSDAQ | 6,160원 | 0원 | 0.00% | 3,379 | 9,048,223주 | 557.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 061090 | 세나테크놀로지 | KOSDAQ | 44,700원 | 3,200원 | 7.71% | 58,100 | 5,467,550주 | 2443.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 061250 | 화일약품 | KOSDAQ | 8,960원 | 80원 | 0.90% | 4,233 | 8,417,584주 | 754.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 061970 | LB세미콘 | KOSDAQ | 3,740원 | 305원 | 8.88% | 1,232,107 | 58,083,006주 | 2172.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 062040 | 산일전기 | KOSPI | 152,900원 | 7,300원 | 5.01% | 155,107 | 30,615,850주 | 4.6조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 062970 | 한국첨단소재 | KOSDAQ | 1,162원 | 0원 | 0.00% | 0 | 57,088,614주 | 663.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 063080 | 컴투스홀딩스 | KOSDAQ | 12,800원 | 750원 | 6.22% | 13,357 | 6,595,192주 | 844.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 063160 | 종근당바이오 | KOSPI | 13,690원 | 490원 | 3.71% | 15,183 | 5,485,962주 | 751억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 063170 | 서울옥션 | KOSDAQ | 5,150원 | 295원 | 6.08% | 50,504 | 17,774,267주 | 915.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 063440 | SM Life Design | KOSDAQ | 1,120원 | 65원 | 6.16% | 334,217 | 45,319,364주 | 507.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 063570 | NICE인프라 | KOSDAQ | 3,180원 | 65원 | 2.09% | 25,673 | 34,147,728주 | 1085.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 063760 | 이엘피 | KOSDAQ | 2,495원 | -5원 | -0.20% | 12,332 | 9,325,130주 | 232.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 064090 | 인크레더블버즈 | KOSDAQ | 798원 | 0원 | 0.00% | 0 | 49,742,745주 | 396.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 064240 | 홈캐스트 | KOSDAQ | 1,417원 | 24원 | 1.72% | 20,880 | 34,694,251주 | 491.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 064260 | 다날 | KOSDAQ | 4,805원 | 230원 | 5.03% | 3,303,115 | 75,645,457주 | 3634.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 064290 | 인텍플러스 | KOSDAQ | 27,150원 | -100원 | -0.37% | 249,069 | 12,957,578주 | 3517.9억원 |