| 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 15:31:20 | — | 2026-08-03 | 121890 | 에스디시스템 | KOSDAQ | 1,957원 | 19원 | 0.98% | 15,137 | 13,291,446주 | 260.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 122310 | 제노레이 | KOSDAQ | 3,420원 | -40원 | -1.16% | 2,702 | 14,553,844주 | 497.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 122350 | 삼기 | KOSDAQ | 1,280원 | 12원 | 0.95% | 1,112,322 | 38,339,428주 | 490.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 122450 | KX | KOSDAQ | 2,515원 | 0원 | 0.00% | 29,037 | 44,819,834주 | 1127.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 122640 | 예스티 | KOSDAQ | 21,650원 | 150원 | 0.70% | 398,759 | 21,604,575주 | 4677.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 122690 | 서진오토모티브 | KOSDAQ | 1,665원 | 22원 | 1.34% | 45,770 | 23,079,166주 | 384.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 122830 | 원포유 | KONEX | 1,117원 | -75원 | -6.29% | 2,627 | 32,751,985주 | 365.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 122870 | 와이지엔터테인먼트 | KOSDAQ | 38,500원 | 350원 | 0.92% | 131,474 | 18,691,049주 | 7196억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 122900 | 아이마켓코리아 | KOSPI | 7,260원 | 0원 | 0.00% | 34,668 | 33,428,840주 | 2426.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 122990 | 와이솔 | KOSDAQ | 5,460원 | -80원 | -1.44% | 61,061 | 26,639,081주 | 1454.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123010 | 알엔티엑스 | KOSDAQ | 2,395원 | 85원 | 3.68% | 148,803 | 17,398,867주 | 416.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123040 | 엠에스오토텍 | KOSDAQ | 1,530원 | 37원 | 2.48% | 550,188 | 62,628,299주 | 958.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123330 | 제닉 | KOSDAQ | 22,750원 | -1,750원 | -7.14% | 279,694 | 7,968,680주 | 1812.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123410 | 코리아에프티 | KOSDAQ | 5,380원 | -70원 | -1.28% | 97,981 | 27,841,064주 | 1497.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123420 | 위메이드플레이 | KOSDAQ | 5,720원 | 0원 | 0.00% | 11,102 | 10,401,041주 | 594.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123570 | 이엠넷 | KOSDAQ | 1,631원 | 14원 | 0.87% | 3,300 | 22,276,078주 | 363.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123690 | 한국화장품 | KOSPI | 5,830원 | 0원 | 0.00% | 41,707 | 16,068,000주 | 936.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123700 | SJM | KOSPI | 3,300원 | 15원 | 0.46% | 14,098 | 15,604,898주 | 514.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123750 | 알톤 | KOSDAQ | 1,769원 | -7원 | -0.39% | 6,818 | 13,819,259주 | 244.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123840 | 뉴온 | KOSDAQ | 1,705원 | -2원 | -0.12% | 8,605 | 15,553,050주 | 265.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123860 | 아나패스 | KOSDAQ | 12,580원 | 180원 | 1.45% | 13,182 | 12,123,415주 | 1525.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123890 | 한국자산신탁 | KOSPI | 2,280원 | -5원 | -0.22% | 148,191 | 122,373,926주 | 2790.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 124500 | 아이티센글로벌 | KOSDAQ | 22,900원 | 1,850원 | 8.79% | 196,040 | 23,204,527주 | 5313.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 124560 | 태웅로직스 | KOSDAQ | 1,750원 | 2원 | 0.11% | 31,085 | 38,720,811주 | 677.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 125020 | 티씨머티리얼즈 | KOSDAQ | 4,545원 | 80원 | 1.79% | 251,317 | 35,038,550주 | 1592.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 125210 | 아모그린텍 | KOSDAQ | 5,330원 | 180원 | 3.50% | 68,206 | 16,496,790주 | 879.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 125490 | 한라캐스트 | KOSDAQ | 7,970원 | 680원 | 9.33% | 1,148,169 | 36,502,352주 | 2909.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 126560 | 현대퓨처넷 | KOSPI | 3,185원 | 240원 | 8.15% | 417,010 | 109,201,040주 | 3478억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 126600 | BGF에코머티리얼즈 | KOSDAQ | 2,720원 | -15원 | -0.55% | 25,881 | 62,766,899주 | 1707.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 126640 | 화신정공 | KOSDAQ | 4,010원 | 100원 | 2.56% | 1,360,535 | 35,055,910주 | 1405.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 126700 | 하이비젼시스템 | KOSDAQ | 9,770원 | -10원 | -0.10% | 84,275 | 14,942,112주 | 1459.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 126720 | 수산인더스트리 | KOSPI | 21,100원 | -350원 | -1.63% | 15,142 | 14,286,000주 | 3014.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 126730 | 코칩 | KOSDAQ | 12,120원 | 440원 | 3.77% | 65,908 | 8,770,126주 | 1062.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 126880 | 제이엔케이글로벌 | KOSDAQ | 2,535원 | 0원 | 0.00% | 27,779 | 23,204,903주 | 588.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 127120 | 제이에스링크 | KOSDAQ | 28,000원 | -950원 | -3.28% | 102,393 | 34,752,758주 | 9730.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 127710 | 아시아경제 | KOSDAQ | 1,027원 | 28원 | 2.80% | 8,313 | 44,049,210주 | 452.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 127980 | 화인써키트 | KOSDAQ | 2,715원 | -105원 | -3.72% | 6,608 | 11,840,684주 | 321.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 128540 | 에코캡 | KOSDAQ | 1,159원 | 5원 | 0.43% | 22,236 | 26,690,460주 | 309.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 128660 | 피제이메탈 | KOSDAQ | 2,675원 | -5원 | -0.19% | 56,284 | 24,803,369주 | 663.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 128820 | 대성산업 | KOSPI | 3,960원 | -55원 | -1.37% | 158,762 | 45,235,478주 | 1791.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 128940 | 한미약품 | KOSPI | 345,500원 | 12,000원 | 3.60% | 101,994 | 12,810,991주 | 4.4조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 129260 | 인터지스 | KOSPI | 1,879원 | -16원 | -0.84% | 20,796 | 29,747,874주 | 558.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 129890 | 앱코 | KOSDAQ | 917원 | -6원 | -0.65% | 64,046 | 45,545,602주 | 417.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 129920 | 대성하이텍 | KOSDAQ | 4,945원 | -65원 | -1.30% | 150,565 | 16,248,696주 | 803.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 217330 | 싸이토젠 | KOSDAQ | 3,120원 | 55원 | 1.79% | 63,725 | 23,129,547주 | 721.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 217480 | 에스디생명공학 | KOSDAQ | 499원 | 0원 | 0.00% | 0 | 109,733,141주 | 547.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 217500 | 러셀 | KOSDAQ | 1,469원 | 64원 | 4.56% | 189,077 | 31,812,000주 | 467.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 217590 | 티엠씨 | KOSPI | 10,460원 | -20원 | -0.19% | 193,495 | 24,094,225주 | 2520.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 217730 | 강스템바이오텍 | KOSDAQ | 2,110원 | -140원 | -6.22% | 823,172 | 94,054,149주 | 1984.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 217820 | 원익피앤이 | KOSDAQ | 1,835원 | 55원 | 3.09% | 634,383 | 47,454,559주 | 870.7억원 |