| 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 15:31:22 | — | 2026-08-03 | 177350 | 베셀 | KOSDAQ | 695원 | 0원 | 0.00% | 0 | 19,831,702주 | 137.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 177830 | 파버나인 | KOSDAQ | 2,435원 | 25원 | 1.04% | 7,092 | 11,325,993주 | 275.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 177900 | 쓰리에이로직스 | KOSDAQ | 3,650원 | -80원 | -2.14% | 27,662 | 9,627,600주 | 351.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 178320 | 서진시스템 | KOSDAQ | 33,150원 | 150원 | 0.45% | 672,851 | 63,650,737주 | 2.1조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 178600 | 대동고려삼 | KONEX | 1,892원 | -96원 | -4.83% | 502 | 4,449,600주 | 84.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 178780 | 일월지엠엘 | KOSDAQ | 2,195원 | -5원 | -0.23% | 21,393 | 18,639,195주 | 409.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 178920 | PI첨단소재 | KOSPI | 17,730원 | -90원 | -0.51% | 45,234 | 29,366,322주 | 5206.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 179290 | 엠아이텍 | KOSDAQ | 4,780원 | 40원 | 0.84% | 31,292 | 32,365,678주 | 1547억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 179530 | 애드바이오텍 | KOSDAQ | 2,085원 | 55원 | 2.71% | 39,987 | 26,950,299주 | 561.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 179720 | 머니무브 | KONEX | 7,600원 | -1,000원 | -11.63% | 0 | 2,750,018주 | 209억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 179900 | 유티아이 | KOSDAQ | 1,819원 | -491원 | -21.26% | 1,347,672 | 19,790,412주 | 359.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 180060 | 탑선 | KONEX | 5,060원 | -120원 | -2.32% | 15,937 | 9,347,666주 | 472.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 180400 | DXVX | KOSDAQ | 2,425원 | 115원 | 4.98% | 48,398 | 98,429,432주 | 2386.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 180640 | 한진칼 | KOSPI | 119,000원 | 7,300원 | 6.54% | 133,211 | 66,762,279주 | 7.9조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | — | 한진칼우 | KOSPI | 28,500원 | 1,400원 | 5.17% | 2,914 | 536,766주 | 152.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 181710 | NHN | KOSPI | 37,150원 | 50원 | 0.13% | 36,244 | 32,753,139주 | 1.2조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 182360 | 큐브엔터 | KOSDAQ | 5,490원 | 220원 | 4.17% | 18,900 | 15,549,849주 | 853.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 182400 | 엔케이젠바이오텍코리아 | KOSDAQ | 3,670원 | 0원 | 0.00% | 0 | 72,342,431주 | 2654.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 183190 | 아세아시멘트 | KOSPI | 8,890원 | -10원 | -0.11% | 36,194 | 35,978,272주 | 3198.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 183300 | 코미코 | KOSDAQ | 54,400원 | 0원 | 0.00% | 0 | 20,545,310주 | 1.1조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 183490 | 엔지켐생명과학 | KOSDAQ | 990원 | 0원 | 0.00% | 0 | 84,640,235주 | 837.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 184230 | SGA솔루션즈 | KOSDAQ | 1,769원 | 50원 | 2.91% | 37,135 | 18,887,979주 | 334.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 185190 | 수프로 | KONEX | 897원 | -99원 | -9.94% | 12 | 9,238,625주 | 82.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 185490 | 아이진 | KOSDAQ | 1,560원 | 91원 | 6.19% | 193,218 | 43,229,784주 | 674.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 185750 | 종근당 | KOSPI | 66,300원 | -600원 | -0.90% | 24,212 | 13,802,780주 | 9151.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 186230 | 그린플러스 | KOSDAQ | 3,045원 | -25원 | -0.81% | 12,332 | 10,920,188주 | 332.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 187220 | 디티앤씨 | KOSDAQ | 2,045원 | 10원 | 0.49% | 21,815 | 11,524,933주 | 235.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 187270 | 신화콘텍 | KOSDAQ | 2,625원 | 5원 | 0.19% | 20,186 | 10,143,845주 | 266.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 187420 | HLB제넥스 | KOSDAQ | 1,470원 | 31원 | 2.15% | 188,733 | 32,644,947주 | 479.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 187660 | 페니트리움바이오 | KOSDAQ | 4,275원 | 15원 | 0.35% | 905,739 | 55,466,253주 | 2371.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 187790 | 나노 | KOSDAQ | 2,545원 | 130원 | 5.38% | 225,168 | 30,840,830주 | 784.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 187870 | 디바이스 | KOSDAQ | 11,000원 | -500원 | -4.35% | 119,934 | 13,770,060주 | 1514.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 188040 | 바이오포트 | KOSDAQ | 4,450원 | -260원 | -5.52% | 17,015 | 4,679,308주 | 208.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 188260 | 세니젠 | KOSDAQ | 1,899원 | 60원 | 3.26% | 3,794 | 13,901,318주 | 263.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 189300 | 인텔리안테크 | KOSDAQ | 63,200원 | 5,000원 | 8.59% | 87,125 | 10,737,497주 | 6786억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 189330 | 씨이랩 | KOSDAQ | 9,400원 | 510원 | 5.74% | 207,525 | 9,382,284주 | 881.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 189350 | 코셋 | KONEX | 1,785원 | -310원 | -14.80% | 476 | 4,800,000주 | 85.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 189690 | 포시에스 | KOSDAQ | 1,465원 | 12원 | 0.83% | 24,870 | 27,321,969주 | 400.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 189860 | 서전기전 | KOSDAQ | 3,850원 | 65원 | 1.72% | 50,972 | 9,698,780주 | 373.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 189980 | 흥국에프엔비 | KOSDAQ | 1,073원 | 4원 | 0.37% | 47,882 | 40,137,827주 | 430.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 190510 | 나무가 | KOSDAQ | 13,100원 | -100원 | -0.76% | 62,548 | 14,085,317주 | 1845.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 190650 | 코리아에셋투자증권 | KOSDAQ | 6,650원 | 10원 | 0.15% | 1,417 | 6,388,000주 | 424.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 191410 | 육일씨엔에쓰 | KOSDAQ | 1,221원 | -37원 | -2.94% | 224,518 | 11,204,255주 | 136.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 191420 | 테고사이언스 | KOSDAQ | 6,100원 | -180원 | -2.87% | 1,996 | 8,108,834주 | 494.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 191600 | 블루탑 | KONEX | 14,450원 | -30원 | -0.21% | 36 | 2,858,928주 | 413.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 192080 | 더블유게임즈 | KOSPI | 60,400원 | 300원 | 0.50% | 35,878 | 21,173,468주 | 1.2조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 192250 | 케이사인 | KOSDAQ | 7,230원 | 210원 | 2.99% | 25,972 | 7,067,125주 | 510.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 192390 | 윈하이텍 | KOSDAQ | 1,819원 | 26원 | 1.45% | 15,563 | 11,032,229주 | 200.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 192400 | 쿠쿠홀딩스 | KOSPI | 26,300원 | 0원 | 0.00% | 22,502 | 35,562,185주 | 9352.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 192410 | 오늘이엔엠 | KOSDAQ | 4,045원 | 365원 | 9.92% | 257,461 | 25,185,909주 | 1018.7억원 |