| 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 15:31:25 | — | 2026-08-03 | 260930 | 씨티케이 | KOSDAQ | 2,370원 | -30원 | -1.25% | 9,589 | 19,341,591주 | 458.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 260870 | SK시그넷 | KONEX | 8,140원 | 10원 | 0.12% | 221,964 | 21,674,747주 | 1764.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 260660 | 알리코제약 | KOSDAQ | 2,395원 | 30원 | 1.27% | 22,104 | 15,327,021주 | 367억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 259960 | 크래프톤 | KOSPI | 235,000원 | -8,000원 | -3.29% | 128,355 | 46,137,833주 | 10.8조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 259630 | 엠플러스 | KOSDAQ | 8,750원 | 20원 | 0.23% | 49,059 | 12,222,396주 | 1069.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 258830 | 세종메디칼 | KOSDAQ | 412원 | 0원 | 0.00% | 0 | 75,786,351주 | 312.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 258790 | 소프트캠프 | KOSDAQ | 4,400원 | 155원 | 3.65% | 17,757 | 4,998,256주 | 219.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 258610 | 케일럼 | KOSDAQ | 999원 | -19원 | -1.87% | 69,894 | 36,485,063주 | 364.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 258050 | 테크트랜스 | KONEX | 449원 | 0원 | 0.00% | 0 | 11,145,949주 | 50억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 257720 | 실리콘투 | KOSDAQ | 34,500원 | 550원 | 1.62% | 396,819 | 65,576,252주 | 2.2조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 257370 | 피엔티엠에스 | KOSDAQ | 1,958원 | 108원 | 5.84% | 5,130 | 12,504,861주 | 244.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 256940 | 킵스파마 | KOSDAQ | 5,610원 | 0원 | 0.00% | 47,936 | 20,078,147주 | 1126.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 256840 | 한국비엔씨 | KOSDAQ | 2,420원 | 50원 | 2.11% | 266,332 | 68,394,886주 | 1655.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 256630 | 포인트엔지니어링 | KOSDAQ | 4,215원 | -25원 | -0.59% | 5,053 | 11,599,414주 | 488.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 251970 | 펌텍코리아 | KOSDAQ | 45,400원 | -700원 | -1.52% | 47,101 | 12,400,000주 | 5629.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 251630 | 브이원텍 | KOSDAQ | 3,525원 | 110원 | 3.22% | 47,201 | 15,942,886주 | 561.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 251370 | 와이엠티 | KOSDAQ | 7,820원 | 420원 | 5.68% | 86,113 | 18,013,213주 | 1408.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 251280 | 안지오랩 | KONEX | 1,800원 | 5원 | 0.28% | 143 | 3,491,870주 | 62.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 251270 | 넷마블 | KOSPI | 38,300원 | 0원 | 0.00% | 147,239 | 81,934,571주 | 3.1조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 251120 | 바이오에프디엔씨 | KOSDAQ | 7,740원 | 300원 | 4.03% | 9,882 | 8,695,700주 | 673억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 250930 | 예선테크 | KOSDAQ | 1,474원 | -135원 | -8.39% | 23,033 | 6,600,088주 | 97.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 250060 | 모비스 | KOSDAQ | 2,520원 | 40원 | 1.61% | 212,169 | 32,171,314주 | 810.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 250030 | 진코스텍 | KONEX | 23,500원 | 2,050원 | 9.56% | 1,067 | 2,891,933주 | 679.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 250000 | 보라티알 | KOSDAQ | 5,240원 | 100원 | 1.95% | 3,436 | 6,750,733주 | 353.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 249420 | 일동제약 | KOSPI | 14,050원 | 320원 | 2.33% | 96,696 | 31,638,252주 | 4445.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 248170 | 샘표식품 | KOSPI | 22,750원 | 350원 | 1.56% | 6,541 | 4,568,286주 | 1039.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 248070 | 솔루엠 | KOSPI | 13,610원 | 60원 | 0.44% | 58,790 | 47,816,236주 | 6507.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 247660 | 나노씨엠에스 | KOSDAQ | 2,975원 | 330원 | 12.48% | 103,394 | 4,343,920주 | 129.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 247540 | 에코프로비엠 | KOSDAQ | 96,800원 | -6,700원 | -6.47% | 649,492 | 97,830,434주 | 9.4조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 246960 | SCL사이언스 | KOSDAQ | 1,639원 | 27원 | 1.67% | 232,751 | 34,017,047주 | 557.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 246710 | 티앤알바이오팹 | KOSDAQ | 2,705원 | -295원 | -9.83% | 1,720,387 | 47,664,504주 | 1289.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 246690 | TS인베스트먼트 | KOSDAQ | 1,592원 | 100원 | 6.70% | 252,632 | 23,778,174주 | 378.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 256150 | 한독크린텍 | KOSDAQ | 4,545원 | 80원 | 1.79% | 860 | 8,395,000주 | 381.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 255440 | 야스 | KOSDAQ | 5,900원 | 520원 | 9.67% | 2,282,345 | 13,058,000주 | 770.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 255220 | SG | KOSDAQ | 1,220원 | 35원 | 2.95% | 761,998 | 109,563,302주 | 1336.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 254490 | 미래반도체 | KOSDAQ | 14,140원 | 430원 | 3.14% | 126,679 | 14,438,000주 | 2041.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 254160 | 제이엠멀티 | KONEX | 3,000원 | 0원 | 0.00% | 2 | 5,160,000주 | 154.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 254120 | 자비스 | KOSDAQ | 898원 | 120원 | 15.42% | 1,238,393 | 30,754,270주 | 276.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 253840 | 수젠텍 | KOSDAQ | 3,925원 | 125원 | 3.29% | 167,469 | 16,743,200주 | 657.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 253610 | 루트락 | KONEX | 850원 | -150원 | -15.00% | 95 | 10,258,071주 | 87.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 253590 | 네오셈 | KOSDAQ | 8,520원 | 270원 | 3.27% | 224,393 | 43,869,164주 | 3737.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 253450 | 스튜디오드래곤 | KOSDAQ | 21,400원 | -200원 | -0.93% | 58,704 | 30,058,498주 | 6432.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 252990 | 샘씨엔에스 | KOSDAQ | 11,750원 | 770원 | 7.01% | 902,563 | 60,217,889주 | 7075.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 252500 | 세화피앤씨 | KOSDAQ | 450원 | -15원 | -3.23% | 74,984 | 41,486,390주 | 186.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 246250 | 에스엘에스바이오 | KOSDAQ | 1,969원 | 0원 | 0.00% | 0 | 15,348,206주 | 302.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 245620 | EDGC | KOSDAQ | 741원 | 0원 | 0.00% | 0 | 225,531,114주 | 1671.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 245450 | 씨앤에스링크 | KONEX | 1,499원 | -100원 | -6.25% | 12 | 1,579,960주 | 23.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 244920 | 에이플러스에셋 | KOSPI | 12,400원 | 220원 | 1.81% | 62,513 | 22,607,693주 | 2803.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 244880 | 나눔테크 | KONEX | 1,738원 | 138원 | 8.63% | 8 | 5,020,000주 | 87.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:25 | — | 2026-08-03 | 244460 | 올리패스 | KOSDAQ | 1,651원 | 0원 | 0.00% | 0 | 8,125,511주 | 134.1억원 |