| 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 15:31:11 | — | 2026-08-03 | 032300 | 한국파마 | KOSDAQ | 7,310원 | 200원 | 2.81% | 20,503 | 10,906,701주 | 797.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032350 | 롯데관광개발 | KOSPI | 11,650원 | 30원 | 0.26% | 279,594 | 79,725,458주 | 9288억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032500 | 케이엠더블유 | KOSDAQ | 15,050원 | 730원 | 5.10% | 205,281 | 42,191,701주 | 6349.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032540 | TJ미디어 | KOSDAQ | 3,165원 | 45원 | 1.44% | 949 | 20,897,413주 | 661.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032560 | 황금에스티 | KOSPI | 5,190원 | 40원 | 0.78% | 15,544 | 17,000,000주 | 882.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032580 | 피델릭스 | KOSDAQ | 3,405원 | -135원 | -3.81% | 766,899 | 33,132,064주 | 1128.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032620 | GC메디아이 | KOSDAQ | 2,885원 | 0원 | 0.00% | 61,707 | 52,197,139주 | 1505.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032640 | LG유플러스 | KOSPI | 14,840원 | 60원 | 0.41% | 725,723 | 424,427,732주 | 6.2조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032680 | 소프트센 | KOSDAQ | 792원 | -38원 | -4.58% | 104,557 | 20,855,881주 | 165.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032685 | 소프트센우 | KOSDAQ | 12,000원 | 1,400원 | 13.21% | 38,564 | 71,362주 | 8.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032750 | 삼진 | KOSDAQ | 2,955원 | 75원 | 2.60% | 9,141 | 9,031,122주 | 266.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032790 | 엠젠솔루션 | KOSDAQ | 930원 | 3원 | 0.32% | 117,367 | 25,680,106주 | 238.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032800 | 판타지오 | KOSDAQ | 1,558원 | 58원 | 3.87% | 32,564 | 12,461,522주 | 194.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032820 | 우리기술 | KOSDAQ | 9,640원 | 610원 | 6.76% | 3,714,366 | 171,605,186주 | 1.6조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032830 | 삼성생명 | KOSPI | 287,500원 | -24,000원 | -7.70% | 355,395 | 200,000,000주 | 57.5조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032850 | 비트컴퓨터 | KOSDAQ | 3,965원 | 35원 | 0.89% | 47,434 | 16,623,293주 | 659.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032860 | 더라미 | KOSDAQ | 648원 | 53원 | 8.91% | 49,797 | 40,395,863주 | 261.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032940 | 원익 | KOSDAQ | 5,600원 | 320원 | 6.06% | 1,162,204 | 18,193,230주 | 1018.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 032960 | 동일기연 | KOSDAQ | 1,998원 | 46원 | 2.36% | 2,001 | 17,592,975주 | 351.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033050 | 제이엠아이 | KOSDAQ | 914원 | -25원 | -2.66% | 282,068 | 31,839,328주 | 291억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033100 | 제룡전기 | KOSDAQ | 41,550원 | 250원 | 0.61% | 121,310 | 16,062,409주 | 6673.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033130 | 디지틀조선 | KOSDAQ | 1,872원 | -4원 | -0.21% | 58,557 | 37,115,267주 | 694.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033160 | 엠케이전자 | KOSDAQ | 14,440원 | -50원 | -0.35% | 738,486 | 24,194,466주 | 3493.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033170 | 시그네틱스 | KOSDAQ | 354원 | 0원 | 0.00% | 231,873 | 85,728,319주 | 303.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033200 | 모아텍 | KOSDAQ | 2,480원 | -25원 | -1.00% | 4,899 | 9,204,529주 | 228.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033230 | 인성정보 | KOSDAQ | 947원 | 27원 | 2.93% | 189,801 | 50,515,380주 | 478.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033240 | 자화전자 | KOSPI | 23,750원 | 1,600원 | 7.22% | 103,539 | 21,605,502주 | 5131.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033250 | 체시스 | KOSPI | 3,755원 | 250원 | 7.13% | 110,700 | 6,400,000주 | 240.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033270 | 유나이티드제약 | KOSPI | 17,730원 | -120원 | -0.67% | 24,998 | 15,910,775주 | 2820.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033290 | 로젠 | KOSDAQ | 1,500원 | -22원 | -1.45% | 86,564 | 56,156,301주 | 842.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033310 | 엠투엔 | KOSDAQ | 1,309원 | 22원 | 1.71% | 33,269 | 39,972,456주 | 523.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033320 | 제이씨현시스템 | KOSDAQ | 2,710원 | 85원 | 3.24% | 56,532 | 19,114,432주 | 518억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033340 | 좋은사람들 | KOSDAQ | 311원 | 2원 | 0.65% | 945,754 | 96,950,558주 | 301.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033500 | 동성화인텍 | KOSDAQ | 15,980원 | 290원 | 1.85% | 64,815 | 29,989,494주 | 4792.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033530 | SJG세종 | KOSPI | 6,420원 | 230원 | 3.72% | 90,278 | 27,820,961주 | 1786.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033540 | 파라텍 | KOSDAQ | 787원 | 0원 | 0.00% | 0 | 52,246,331주 | 411.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033560 | 블루콤 | KOSDAQ | 5,160원 | 515원 | 11.09% | 132,694 | 17,100,000주 | 882.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033640 | 네패스 | KOSDAQ | 14,990원 | -170원 | -1.12% | 122,200 | 23,059,202주 | 3456.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033780 | KT&G | KOSPI | 175,600원 | -3,500원 | -1.95% | 311,905 | 103,810,456주 | 18.2조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033790 | 피노 | KOSDAQ | 5,210원 | 0원 | 0.00% | 293,288 | 83,321,887주 | 4341억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033830 | 티비씨 | KOSDAQ | 1,572원 | -1원 | -0.06% | 8,429 | 18,907,130주 | 297.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 033920 | 무학 | KOSPI | 7,480원 | 90원 | 1.22% | 23,706 | 28,500,000주 | 2131.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 034020 | 두산에너빌리티 | KOSPI | 67,700원 | 600원 | 0.89% | 1,762,521 | 640,561,146주 | 43.3조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 034120 | SBS | KOSPI | 11,170원 | 170원 | 1.55% | 6,125 | 18,551,238주 | 2072.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 034220 | LG디스플레이 | KOSPI | 9,160원 | -50원 | -0.54% | 3,143,565 | 500,000,000주 | 4.5조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 034230 | 파라다이스 | KOSPI | 9,520원 | -180원 | -1.86% | 315,320 | 92,629,382주 | 8818.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 034310 | NICE | KOSPI | 12,870원 | 10원 | 0.08% | 51,600 | 36,757,157주 | 4730.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 034590 | 인천도시가스 | KOSPI | 26,150원 | -100원 | -0.38% | 562 | 4,374,754주 | 1143.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | 034730 | SK | KOSPI | 523,000원 | -34,000원 | -6.10% | 221,163 | 72,502,703주 | 37.9조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:11 | — | 2026-08-03 | — | SK우 | KOSPI | 324,500원 | -23,500원 | -6.75% | 1,039 | 566,135주 | 1837.1억원 |