| 수집원 | 발생값 | 관측 가능 시각 | 법인 | 기준일 ↑ | 종목코드 | 종목명 | 시장 | 종가 | 대비 | 등락률 | 거래량 | 상장주식수 | 시가총액 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 030520 | 한컴 | KOSDAQ | 18,650원 | 40원 | 0.21% | 78,785 | 24,179,744주 | 4509.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 030530 | 원익홀딩스 | KOSDAQ | 19,720원 | -1,180원 | -5.65% | 1,414,934 | 77,237,981주 | 1.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 030610 | 교보증권 | KOSPI | 10,080원 | 290원 | 2.96% | 85,299 | 113,962,961주 | 1.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 030720 | 동원수산 | KOSPI | 5,990원 | -200원 | -3.23% | 36,393 | 4,653,805주 | 278.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 030960 | 양지사 | KOSDAQ | 4,560원 | 40원 | 0.88% | 38,715 | 15,980,000주 | 728.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 031210 | 서울보증보험 | KOSPI | 43,750원 | 800원 | 1.86% | 23,999 | 69,821,598주 | 3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 031310 | 아이즈비전 | KOSDAQ | 986원 | -34원 | -3.33% | 52,810 | 29,746,651주 | 293.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 031330 | 에스에이엠티 | KOSDAQ | 10,060원 | -10원 | -0.10% | 914,913 | 99,995,067주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 031430 | 신세계인터내셔날 | KOSPI | 11,220원 | 190원 | 1.72% | 72,288 | 34,986,000주 | 3925.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 031440 | 신세계푸드 | KOSPI | 38,150원 | 0원 | 0.00% | 0 | 3,872,480주 | 1477.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 031510 | 오스템 | KOSDAQ | 1,199원 | 18원 | 1.52% | 149,645 | 28,000,000주 | 335.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 031820 | 아이티센씨티에스 | KOSPI | 5,710원 | -20원 | -0.35% | 20,421 | 12,105,146주 | 691.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 031860 | 디에이치엑스컴퍼니 | KOSDAQ | 693원 | 0원 | 0.00% | 0 | 27,005,423주 | 187.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 031980 | 피에스케이홀딩스 | KOSDAQ | 101,600원 | -3,000원 | -2.87% | 115,090 | 21,562,395주 | 2.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032080 | 아즈텍WB | KOSDAQ | 1,064원 | 32원 | 3.10% | 11,279 | 21,491,029주 | 228.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032190 | 다우데이타 | KOSDAQ | 19,240원 | -10원 | -0.05% | 83,023 | 38,300,000주 | 7368.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032280 | 삼일 | KOSDAQ | 1,321원 | 8원 | 0.61% | 47,422 | 16,213,590주 | 214.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032300 | 한국파마 | KOSDAQ | 7,790원 | -30원 | -0.38% | 4,923 | 10,906,701주 | 849.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032350 | 롯데관광개발 | KOSPI | 12,660원 | 380원 | 3.09% | 303,129 | 79,725,458주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032500 | 케이엠더블유 | KOSDAQ | 16,610원 | -480원 | -2.81% | 198,612 | 42,191,701주 | 7008억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032540 | TJ미디어 | KOSDAQ | 3,125원 | -10원 | -0.32% | 6,075 | 20,897,413주 | 653억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032560 | 황금에스티 | KOSPI | 5,330원 | -10원 | -0.19% | 6,781 | 17,000,000주 | 906.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032580 | 피델릭스 | KOSDAQ | 4,750원 | 270원 | 6.03% | 1,261,672 | 33,132,064주 | 1573.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032620 | GC메디아이 | KOSDAQ | 3,000원 | 15원 | 0.50% | 70,685 | 52,197,139주 | 1565.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032640 | LG유플러스 | KOSPI | 15,000원 | 80원 | 0.54% | 1,348,447 | 424,427,732주 | 6.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032680 | 소프트센 | KOSDAQ | 889원 | -8원 | -0.89% | 190,187 | 20,855,881주 | 185.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032685 | 소프트센우 | KOSDAQ | 10,270원 | -1,030원 | -9.12% | 14,776 | 71,362주 | 7.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032750 | 삼진 | KOSDAQ | 2,965원 | -25원 | -0.84% | 8,412 | 9,031,122주 | 267.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032790 | 엠젠솔루션 | KOSDAQ | 910원 | -30원 | -3.19% | 75,887 | 25,680,106주 | 233.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032800 | 판타지오 | KOSDAQ | 1,583원 | -61원 | -3.71% | 11,241 | 12,461,522주 | 197.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032820 | 우리기술 | KOSDAQ | 11,240원 | -490원 | -4.18% | 2,907,317 | 172,784,612주 | 1.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032830 | 삼성생명 | KOSPI | 287,500원 | -6,500원 | -2.21% | 305,933 | 200,000,000주 | 57.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032850 | 비트컴퓨터 | KOSDAQ | 4,140원 | 10원 | 0.24% | 29,539 | 16,623,293주 | 688.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032860 | 더라미 | KOSDAQ | 690원 | -4원 | -0.58% | 124,884 | 40,395,863주 | 278.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032940 | 원익 | KOSDAQ | 5,800원 | -220원 | -3.65% | 52,591 | 18,193,230주 | 1055.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 032960 | 동일기연 | KOSDAQ | 2,060원 | 55원 | 2.74% | 3,517 | 17,592,975주 | 362.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033050 | 제이엠아이 | KOSDAQ | 920원 | -13원 | -1.39% | 24,143 | 31,839,328주 | 292.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033100 | 제룡전기 | KOSDAQ | 45,700원 | -1,700원 | -3.59% | 124,256 | 16,062,409주 | 7340.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033130 | 디지틀조선 | KOSDAQ | 1,865원 | -79원 | -4.06% | 103,892 | 37,115,267주 | 692.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033160 | 엠케이전자 | KOSDAQ | 17,730원 | 690원 | 4.05% | 1,134,564 | 24,194,466주 | 4289.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033170 | 시그네틱스 | KOSDAQ | 340원 | 0원 | 0.00% | 0 | 85,728,319주 | 291.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033200 | 모아텍 | KOSDAQ | 2,565원 | -35원 | -1.35% | 1,783 | 9,204,529주 | 236억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033230 | 인성정보 | KOSDAQ | 992원 | -12원 | -1.20% | 133,210 | 50,515,380주 | 501.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033240 | 자화전자 | KOSPI | 24,600원 | -2,200원 | -8.21% | 119,966 | 21,605,502주 | 5314.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033250 | 체시스 | KOSPI | 4,025원 | -675원 | -14.36% | 110,914 | 6,400,000주 | 257.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033270 | 유나이티드제약 | KOSPI | 17,970원 | 190원 | 1.07% | 26,790 | 15,910,775주 | 2859.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033290 | 로젠 | KOSDAQ | 1,600원 | 5원 | 0.31% | 8,658 | 56,156,301주 | 898.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033310 | 엠투엔 | KOSDAQ | 1,332원 | 9원 | 0.68% | 18,740 | 39,972,456주 | 532.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033320 | 제이씨현시스템 | KOSDAQ | 3,150원 | 330원 | 11.70% | 2,284,665 | 19,114,432주 | 602.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033340 | 좋은사람들 | KOSDAQ | 316원 | -17원 | -5.11% | 576,279 | 96,950,558주 | 306.3억원 |