| 수집원 | 발생값 | 관측 가능 시각 | 법인 | 기준일 ↓ | 종목코드 | 종목명 | 시장 | 종가 | 대비 | 등락률 | 거래량 | 상장주식수 | 시가총액 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060720 | KH바텍 | KOSDAQ | 10,260원 | 550원 | 5.66% | 312,209 | 23,677,442주 | 2429.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060850 | 영림원소프트랩 | KOSDAQ | 4,950원 | 20원 | 0.41% | 14,841 | 8,131,000주 | 402.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060900 | 에이전트AI | KOSDAQ | 4,210원 | -110원 | -2.55% | 54,055 | 3,991,073주 | 168억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060980 | HL홀딩스 | KOSPI | 37,400원 | -200원 | -0.53% | 10,851 | 9,078,847주 | 3395.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 061040 | 알에프텍 | KOSDAQ | 6,160원 | 160원 | 2.67% | 4,308 | 9,048,223주 | 557.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 061090 | 세나테크놀로지 | KOSDAQ | 41,500원 | 3,400원 | 8.92% | 103,055 | 5,467,550주 | 2269억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 061250 | 화일약품 | KOSDAQ | 8,880원 | 140원 | 1.60% | 2,609 | 8,417,584주 | 747.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 061970 | LB세미콘 | KOSDAQ | 3,435원 | 235원 | 7.34% | 4,006,816 | 58,083,006주 | 1995.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 062040 | 산일전기 | KOSPI | 145,600원 | 2,400원 | 1.68% | 143,168 | 30,615,850주 | 4.4조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 062970 | 한국첨단소재 | KOSDAQ | 1,162원 | 0원 | 0.00% | 0 | 57,088,614주 | 663.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 063080 | 컴투스홀딩스 | KOSDAQ | 12,050원 | 220원 | 1.86% | 10,426 | 6,595,192주 | 794.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 063160 | 종근당바이오 | KOSPI | 13,200원 | 320원 | 2.48% | 9,196 | 5,485,962주 | 724.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 063170 | 서울옥션 | KOSDAQ | 4,855원 | -20원 | -0.41% | 15,477 | 17,774,267주 | 862.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 063440 | SM Life Design | KOSDAQ | 1,055원 | 0원 | 0.00% | 68,050 | 45,319,364주 | 478.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 063570 | NICE인프라 | KOSDAQ | 3,115원 | 5원 | 0.16% | 19,075 | 34,147,728주 | 1063.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 063760 | 이엘피 | KOSDAQ | 2,500원 | 5원 | 0.20% | 14,801 | 9,325,130주 | 233.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 064090 | 인크레더블버즈 | KOSDAQ | 798원 | 0원 | 0.00% | 0 | 49,742,745주 | 396.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 064240 | 홈캐스트 | KOSDAQ | 1,393원 | 80원 | 6.09% | 249,932 | 34,694,251주 | 483.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 064260 | 다날 | KOSDAQ | 4,575원 | 55원 | 1.22% | 2,536,379 | 75,645,457주 | 3460.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 092300 | 현우산업 | KOSDAQ | 2,280원 | 100원 | 4.59% | 87,698 | 20,149,871주 | 459.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 092440 | 기신정기 | KOSPI | 1,855원 | 5원 | 0.27% | 73,296 | 29,200,000주 | 541.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 092460 | 한라IMS | KOSDAQ | 17,220원 | 20원 | 0.12% | 37,292 | 17,109,680주 | 2946.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 092590 | 럭스피아 | KONEX | 690원 | 42원 | 6.48% | 27 | 7,291,098주 | 50.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 092730 | 네오팜 | KOSDAQ | 19,810원 | 690원 | 3.61% | 46,861 | 16,027,989주 | 3175.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 092780 | DYP | KOSPI | 3,120원 | 25원 | 0.81% | 19,129 | 13,168,460주 | 410.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 092790 | 넥스틸 | KOSPI | 10,690원 | -110원 | -1.02% | 172,665 | 26,002,000주 | 2779.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 092870 | 엑시콘 | KOSDAQ | 13,270원 | 180원 | 1.38% | 144,461 | 13,050,797주 | 1731.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 093050 | LF | KOSPI | 22,000원 | -400원 | -1.79% | 20,955 | 29,240,000주 | 6432.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 093190 | 빅솔론 | KOSDAQ | 8,690원 | 0원 | 0.00% | 26,470 | 19,238,905주 | 1671.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 093240 | 형지엘리트 | KOSPI | 442원 | 35원 | 8.60% | 2,376,937 | 61,390,259주 | 271.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 093320 | 케이아이엔엑스 | KOSDAQ | 136,400원 | 6,700원 | 5.17% | 17,563 | 4,880,000주 | 6656.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 093370 | 후성 | KOSPI | 9,520원 | 520원 | 5.78% | 7,524,134 | 107,255,330주 | 1조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 093380 | 풍강 | KOSDAQ | 2,605원 | -230원 | -8.11% | 49,045 | 9,879,313주 | 257.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 092600 | 앤씨앤 | KOSDAQ | 1,792원 | 51원 | 2.93% | 204,568 | 5,016,703주 | 89.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 093510 | 엔지브이아이 | KONEX | 566원 | 73원 | 14.81% | 1 | 6,020,000주 | 34억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 093520 | 매커스 | KOSDAQ | 21,150원 | 700원 | 3.42% | 30,590 | 11,901,837주 | 2517.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 093640 | 케이알엠 | KOSDAQ | 3,610원 | 270원 | 8.08% | 86,262 | 32,843,716주 | 1185.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 093920 | 서원인텍 | KOSDAQ | 4,855원 | 35원 | 0.73% | 29,458 | 18,600,000주 | 903억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 094170 | 동운아나텍 | KOSDAQ | 26,350원 | -550원 | -2.04% | 106,568 | 20,909,936주 | 5509.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 094280 | 효성ITX | KOSPI | 12,000원 | 50원 | 0.42% | 5,469 | 11,558,200주 | 1386.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 094360 | 칩스앤미디어 | KOSDAQ | 9,930원 | 120원 | 1.22% | 58,971 | 21,355,274주 | 2120.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 094480 | 갤럭시아머니트리 | KOSDAQ | 4,885원 | 190원 | 4.05% | 193,703 | 39,229,838주 | 1916.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 094800 | 맵스리얼티 | KOSPI | 6,230원 | 90원 | 1.47% | 17,592 | 92,834,331주 | 5783.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 094820 | 일진파워 | KOSDAQ | 10,540원 | -110원 | -1.03% | 64,639 | 15,078,709주 | 1589.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 094840 | 슈프리마에이치큐 | KOSDAQ | 15,050원 | -50원 | -0.33% | 48,567 | 9,806,109주 | 1475.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 094850 | 참좋은여행 | KOSDAQ | 4,090원 | -10원 | -0.24% | 23,120 | 14,000,000주 | 572.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 094860 | 네오리진 | KOSDAQ | 1,253원 | 31원 | 2.54% | 227,724 | 53,110,014주 | 665.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 094940 | 푸른로보틱스 | KOSDAQ | 5,790원 | 300원 | 5.46% | 72,208 | 8,361,386주 | 484.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 094970 | 제이엠티 | KOSDAQ | 3,000원 | 375원 | 14.29% | 686,793 | 16,748,240주 | 502.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:18 | — | 2026-08-03 | 095190 | 신화프리텍 | KOSDAQ | 1,873원 | 6원 | 0.32% | 215,428 | 65,260,462주 | 1222.3억원 |