| 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 15:31:14 | — | 2026-08-03 | 054950 | 제이브이엠 | KOSDAQ | 23,500원 | -250원 | -1.05% | 37,607 | 12,089,892주 | 2841.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 055490 | 테이팩스 | KOSPI | 11,900원 | 220원 | 1.88% | 19,973 | 4,786,650주 | 569.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 055550 | 신한지주 | KOSPI | 102,700원 | 2,000원 | 1.99% | 991,006 | 469,450,239주 | 48.2조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 056080 | 유진로봇 | KOSDAQ | 11,530원 | 630원 | 5.78% | 511,732 | 38,235,486주 | 4408.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 056090 | 시지메드텍 | KOSDAQ | 942원 | 29원 | 3.18% | 429,022 | 103,259,036주 | 972.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 056190 | SFA | KOSDAQ | 19,940원 | -60원 | -0.30% | 103,658 | 35,908,760주 | 7160.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 056360 | 코위버 | KOSDAQ | 5,340원 | 300원 | 5.95% | 111,258 | 9,796,800주 | 523.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 056700 | 신화인터텍 | KOSDAQ | 1,425원 | -10원 | -0.70% | 22,374 | 29,135,091주 | 415.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 056730 | CNT85 | KOSDAQ | 1,412원 | 93원 | 7.05% | 24,739 | 14,822,237주 | 209.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 057030 | YBM넷 | KOSDAQ | 2,150원 | 0원 | 0.00% | 4,727 | 16,312,697주 | 350.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 057540 | 옴니시스템 | KOSDAQ | 780원 | -62원 | -7.36% | 392,978 | 59,394,268주 | 463.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 057680 | 티사이언티픽 | KOSDAQ | 1,570원 | 2원 | 0.13% | 6,545 | 15,792,909주 | 247.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 058110 | 멕아이씨에스 | KOSDAQ | 1,554원 | -9원 | -0.58% | 23,725 | 16,050,530주 | 249.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 058400 | KNN | KOSDAQ | 4,645원 | 30원 | 0.65% | 26,102 | 13,242,972주 | 615.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 058430 | 포스코스틸리온 | KOSPI | 4,265원 | -10원 | -0.23% | 173,046 | 60,000,000주 | 2559억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 058450 | 한주에이알티 | KOSDAQ | 3,985원 | 145원 | 3.78% | 16,733 | 5,013,372주 | 199.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 058470 | 리노공업 | KOSDAQ | 61,400원 | -2,700원 | -4.21% | 701,920 | 76,211,850주 | 4.6조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 058610 | 에스피지 | KOSDAQ | 108,700원 | 14,100원 | 14.90% | 2,808,007 | 22,177,360주 | 2.4조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 058630 | 엠게임 | KOSDAQ | 4,285원 | 15원 | 0.35% | 28,738 | 18,772,574주 | 804.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 058650 | 세아홀딩스 | KOSPI | 118,300원 | 1,500원 | 1.28% | 466 | 4,242,236주 | 5018.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:14 | — | 2026-08-03 | 058730 | 다스코 | KOSPI | 2,985원 | -75원 | -2.45% | 804,139 | 20,251,251주 | 604.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 058820 | CMG제약 | KOSDAQ | 709원 | -21원 | -2.88% | 853,209 | 148,123,556주 | 1050.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 058850 | KTcs | KOSPI | 2,210원 | 10원 | 0.45% | 54,631 | 41,404,450주 | 915억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 058860 | KTis | KOSPI | 2,505원 | 5원 | 0.20% | 29,717 | 34,802,000주 | 871.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 058970 | 엠로 | KOSDAQ | 14,560원 | 340원 | 2.39% | 24,007 | 12,362,794주 | 1800억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 059090 | 미코 | KOSDAQ | 14,920원 | 270원 | 1.84% | 144,611 | 33,416,778주 | 4985.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 059100 | 아이컴포넌트 | KOSDAQ | 4,715원 | 115원 | 2.50% | 87,801 | 7,070,860주 | 333.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 059120 | 아진엑스텍 | KOSDAQ | 6,090원 | 240원 | 4.10% | 934,639 | 18,310,066주 | 1115억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 059180 | 엔더블유시 | KONEX | 4,155원 | -10원 | -0.24% | 250 | 5,314,090주 | 220.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 059210 | 메타바이오메드 | KOSDAQ | 3,745원 | 60원 | 1.63% | 74,703 | 27,171,445주 | 1017.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 059270 | 해성에어로보틱스 | KOSDAQ | 5,510원 | 240원 | 4.55% | 85,845 | 11,165,299주 | 615.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060150 | 인선이엔티 | KOSDAQ | 2,930원 | 75원 | 2.63% | 103,776 | 45,563,612주 | 1335억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060230 | 제이케이시냅스 | KOSDAQ | 1,556원 | 217원 | 16.21% | 162,338 | 11,260,098주 | 175.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060250 | NHN KCP | KOSDAQ | 12,480원 | 310원 | 2.55% | 262,962 | 40,160,611주 | 5012억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060260 | 뉴보텍 | KOSDAQ | 1,177원 | 2원 | 0.17% | 46,050 | 13,342,356주 | 157억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060280 | 큐렉소 | KOSDAQ | 8,550원 | 300원 | 3.64% | 252,819 | 41,259,790주 | 3527.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060310 | 3S | KOSDAQ | 1,030원 | 43원 | 4.36% | 359,515 | 53,059,040주 | 546.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060370 | LS마린솔루션 | KOSDAQ | 26,950원 | 600원 | 2.28% | 108,315 | 52,238,854주 | 1.4조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060380 | 동양에스텍 | KOSDAQ | 1,155원 | -8원 | -0.69% | 5,384 | 19,700,000주 | 227.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060480 | 국일신동 | KOSDAQ | 1,024원 | 60원 | 6.22% | 97,897 | 11,090,000주 | 113.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060540 | 에스에이티 | KOSDAQ | 1,075원 | 0원 | 0.00% | 19,912 | 26,132,934주 | 280.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060560 | HC홈센타 | KOSDAQ | 1,738원 | -9원 | -0.52% | 6,108 | 25,388,001주 | 441.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060570 | 드림어스컴퍼니 | KOSDAQ | 728원 | 0원 | 0.00% | 0 | 74,101,573주 | 539.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:15 | — | 2026-08-03 | 060590 | 씨티씨바이오 | KOSDAQ | 2,970원 | 50원 | 1.71% | 25,032 | 24,181,020주 | 718.1억원 |
| 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 |