| 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 | 023000 | 삼원강재 | KOSPI | 2,210원 | -10원 | -0.45% | 27,482 | 39,739,956주 | 878.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023150 | MH에탄올 | KOSPI | 4,045원 | -10원 | -0.25% | 5,151 | 7,378,526주 | 298.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023350 | 한국종합기술 | KOSPI | 3,890원 | 35원 | 0.91% | 40,211 | 10,950,000주 | 425.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023410 | 유진기업 | KOSDAQ | 3,365원 | 10원 | 0.30% | 239,667 | 77,310,863주 | 2601.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023440 | 제이스코홀딩스 | KOSDAQ | 521원 | 0원 | 0.00% | 0 | 90,142,761주 | 469.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023450 | 동남합성 | KOSPI | 29,200원 | 400원 | 1.39% | 842 | 3,500,000주 | 1022억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023530 | 롯데쇼핑 | KOSPI | 114,500원 | 200원 | 0.17% | 171,619 | 28,288,755주 | 3.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023590 | 다우기술 | KOSPI | 38,600원 | -400원 | -1.03% | 20,758 | 43,287,312주 | 1.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023600 | 삼보판지 | KOSDAQ | 8,700원 | 90원 | 1.05% | 9,245 | 16,008,300주 | 1392.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023760 | 한국캐피탈 | KOSDAQ | 670원 | 0원 | 0.00% | 0 | 315,609,576주 | 2114.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023770 | 플레이위드 | KOSDAQ | 2,500원 | 15원 | 0.60% | 3,812 | 8,946,495주 | 223.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023790 | 동일스틸럭스 | KOSDAQ | 1,601원 | 65원 | 4.23% | 512,405 | 13,069,808주 | 209.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023800 | 인지컨트롤스 | KOSPI | 5,250원 | -40원 | -0.76% | 42,115 | 15,809,197주 | 829.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023810 | 인팩 | KOSPI | 5,080원 | 60원 | 1.20% | 8,708 | 10,000,000주 | 508억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023900 | 풍국주정 | KOSDAQ | 7,320원 | -20원 | -0.27% | 5,055 | 12,600,000주 | 922.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023910 | 대한약품 | KOSDAQ | 26,500원 | 100원 | 0.38% | 6,051 | 6,000,000주 | 1590억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023960 | 에쓰씨엔지니어링 | KOSPI | 976원 | -4원 | -0.41% | 27,166 | 38,035,975주 | 371.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024740 | 한일단조 | KOSDAQ | 2,090원 | -30원 | -1.42% | 50,210 | 32,897,049주 | 687.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024830 | 세원물산 | KOSDAQ | 8,760원 | -10원 | -0.11% | 2,846 | 8,350,000주 | 731.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024850 | HLB이노베이션 | KOSDAQ | 11,790원 | 890원 | 8.17% | 316,130 | 31,753,544주 | 3743.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024890 | 대원화성 | KOSPI | 2,915원 | 20원 | 0.69% | 10,783 | 8,249,830주 | 240.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024910 | 경창산업 | KOSDAQ | 1,414원 | 3원 | 0.21% | 26,087 | 35,819,005주 | 506.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024950 | 삼천리자전거 | KOSDAQ | 3,790원 | -40원 | -1.04% | 20,242 | 12,400,000주 | 469.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025320 | 시노펙스 | KOSDAQ | 3,960원 | 50원 | 1.28% | 891,539 | 92,162,453주 | 3649.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025530 | SJM홀딩스 | KOSPI | 3,510원 | 5원 | 0.14% | 2,182 | 14,934,008주 | 524.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025550 | 한국선재 | KOSDAQ | 2,215원 | 5원 | 0.23% | 42,610 | 25,514,004주 | 565.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025620 | 차AI헬스케어 | KOSPI | 4,700원 | -10원 | -0.21% | 2,723 | 18,203,973주 | 855.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025770 | 한국정보통신 | KOSDAQ | 8,080원 | 0원 | 0.00% | 28,928 | 37,444,271주 | 3025.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024060 | 흥구석유 | KOSDAQ | 10,170원 | -60원 | -0.59% | 873,645 | 15,000,000주 | 1525.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024070 | WISCOM | KOSPI | 1,888원 | -15원 | -0.79% | 13,956 | 15,326,438주 | 289.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024090 | 디씨엠 | KOSPI | 11,130원 | 20원 | 0.18% | 2,252 | 11,400,000주 | 1268.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024110 | 기업은행 | KOSPI | 20,350원 | 150원 | 0.74% | 627,659 | 797,425,869주 | 16.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024120 | KB오토시스 | KOSDAQ | 3,020원 | -15원 | -0.49% | 8,932 | 11,500,000주 | 347.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024720 | 콜마홀딩스 | KOSPI | 9,700원 | 220원 | 2.32% | 49,027 | 34,296,259주 | 3326.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024800 | 유성티엔에스 | KOSDAQ | 4,255원 | -15원 | -0.35% | 18,657 | 35,225,370주 | 1498.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024840 | KBI메탈 | KOSDAQ | 5,420원 | 435원 | 8.73% | 23,774,962 | 43,159,888주 | 2339.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024880 | 케이피에프 | KOSDAQ | 3,835원 | -15원 | -0.39% | 39,027 | 19,941,624주 | 764.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024900 | 디와이덕양 | KOSPI | 1,719원 | 2원 | 0.12% | 76,585 | 32,564,980주 | 559.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024940 | PN풍년 | KOSDAQ | 1,984원 | 22원 | 1.12% | 71,094 | 10,000,000주 | 198.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025000 | KPX케미칼 | KOSPI | 49,400원 | -50원 | -0.10% | 2,663 | 4,378,709주 | 2163억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025440 | DH오토웨어 | KOSDAQ | 3,445원 | -10원 | -0.29% | 10,153 | 9,756,244주 | 336.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025540 | 한국단자 | KOSPI | 63,100원 | -200원 | -0.32% | 10,699 | 10,115,000주 | 6382.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025560 | 미래산업 | KOSPI | 6,680원 | -160원 | -2.34% | 298,958 | 25,454,140주 | 1700.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025750 | 한솔홈데코 | KOSPI | 1,894원 | -10원 | -0.53% | 4,539 | 16,113,029주 | 305.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025820 | 이구산업 | KOSPI | 4,460원 | 35원 | 0.79% | 414,565 | 33,442,000주 | 1491.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025870 | 신라에스지 | KOSDAQ | 2,960원 | 140원 | 4.96% | 49,324 | 4,000,000주 | 118.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025860 | 남해화학 | KOSPI | 5,690원 | -10원 | -0.18% | 131,625 | 49,678,843주 | 2826.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025880 | 케이씨피드 | KOSDAQ | 2,555원 | 25원 | 0.99% | 45,062 | 16,715,858주 | 427억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025890 | 한국주강 | KOSPI | 2,505원 | 100원 | 4.16% | 129,126 | 11,144,616주 | 279.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025900 | 동화기업 | KOSDAQ | 6,200원 | 50원 | 0.81% | 51,192 | 50,557,285주 | 3134.5억원 |