| 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 | 192440 | 슈피겐코리아 | KOSDAQ | 29,300원 | 0원 | 0.00% | 10,881 | 6,216,363주 | 1821.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 192650 | 드림텍 | KOSPI | 4,255원 | 60원 | 1.43% | 340,427 | 65,886,829주 | 2803.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 192820 | 코스맥스 | KOSPI | 185,500원 | 800원 | 0.43% | 57,032 | 11,349,509주 | 2.1조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 194700 | 노바렉스 | KOSDAQ | 13,650원 | -350원 | -2.50% | 106,570 | 18,254,848주 | 2491.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 193250 | 링크드 | KOSDAQ | 1,553원 | -131원 | -7.78% | 13,773 | 13,368,933주 | 207.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 194370 | 제이에스코퍼레이션 | KOSPI | 13,230원 | 1,080원 | 8.89% | 373,836 | 29,016,758주 | 3838.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 194480 | 데브시스터즈 | KOSDAQ | 19,180원 | 720원 | 3.90% | 210,692 | 12,129,150주 | 2326.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 195500 | 마니커에프앤지 | KOSDAQ | 1,588원 | 65원 | 4.27% | 65,158 | 15,978,000주 | 253.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 195870 | 해성디에스 | KOSPI | 49,000원 | 800원 | 1.66% | 140,110 | 17,000,000주 | 8330억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 195940 | HK이노엔 | KOSDAQ | 36,300원 | 200원 | 0.55% | 153,619 | 28,329,891주 | 1조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 195990 | 루트K | KOSDAQ | 1,174원 | 4원 | 0.34% | 45,303 | 16,287,874주 | 191.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 196170 | 알테오젠 | KOSDAQ | 317,500원 | 9,000원 | 2.92% | 301,673 | 53,586,343주 | 17조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 196300 | HLB펩 | KOSDAQ | 4,160원 | 180원 | 4.52% | 9,179 | 9,376,439주 | 390억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 196450 | 코아시아씨엠 | KOSDAQ | 880원 | 8원 | 0.92% | 26,164 | 45,320,000주 | 398.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 196490 | 디에이테크놀로지 | KOSDAQ | 6,090원 | 0원 | 0.00% | 0 | 11,351,645주 | 691.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 196700 | 웹스 | KOSDAQ | 1,240원 | -16원 | -1.27% | 58,736 | 14,364,144주 | 178.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 197140 | 디지캡 | KOSDAQ | 2,035원 | -10원 | -0.49% | 12,195 | 13,013,154주 | 264.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 198080 | 캐프 | KOSDAQ | 2,140원 | 55원 | 2.64% | 93,050 | 21,535,185주 | 460.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 198440 | 강동씨앤엘 | KOSDAQ | 1,050원 | -49원 | -4.46% | 468,654 | 60,931,896주 | 639.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 198940 | 한주라이트메탈 | KOSDAQ | 1,266원 | 30원 | 2.43% | 125,552 | 19,909,760주 | 252억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 199150 | 데이터스트림즈 | KONEX | 1,900원 | 199원 | 11.70% | 1 | 4,268,613주 | 81.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 199290 | 바이오프로테크 | KONEX | 389원 | 48원 | 14.08% | 413 | 16,325,192주 | 63.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 199430 | 케이엔알시스템 | KOSDAQ | 14,810원 | 1,710원 | 13.05% | 788,647 | 11,197,043주 | 1658.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 199480 | 뱅크웨어글로벌 | KOSDAQ | 2,345원 | 35원 | 1.52% | 9,138 | 10,196,588주 | 239.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 199550 | 레이저옵텍 | KOSDAQ | 2,325원 | -45원 | -1.90% | 61,983 | 14,845,791주 | 345.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 199730 | 바이오인프라 | KOSDAQ | 1,680원 | -120원 | -6.67% | 224,606 | 4,864,367주 | 81.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 199800 | 툴젠 | KOSDAQ | 40,050원 | 750원 | 1.91% | 22,254 | 8,997,629주 | 3603.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 199820 | 제일일렉트릭 | KOSDAQ | 6,490원 | 100원 | 1.56% | 112,627 | 22,220,000주 | 1442억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 200130 | 콜마비앤에이치 | KOSDAQ | 8,030원 | -380원 | -4.52% | 73,412 | 29,415,558주 | 2362억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 200230 | 텔콘RF제약 | KOSDAQ | 2,125원 | -45원 | -2.07% | 31,154 | 9,482,269주 | 201.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 200350 | 아티스트스튜디오 | KOSDAQ | 2,310원 | 533원 | 29.99% | 340,717 | 9,996,025주 | 230.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 200470 | 에이팩트 | KOSDAQ | 4,895원 | 95원 | 1.98% | 631,257 | 42,362,093주 | 2073.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 200580 | 메디쎄이 | KONEX | 10,750원 | 250원 | 2.38% | 344 | 3,726,079주 | 400.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 200670 | 휴메딕스 | KOSDAQ | 24,550원 | 550원 | 2.29% | 16,136 | 11,229,930주 | 2756.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 204270 | 제이앤티씨 | KOSDAQ | 14,620원 | 1,370원 | 10.34% | 361,273 | 57,848,466주 | 8457.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 204320 | HL만도 | KOSPI | 46,900원 | 2,200원 | 4.92% | 1,108,546 | 46,957,120주 | 2.2조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 204610 | 티쓰리 | KOSDAQ | 3,090원 | 45원 | 1.48% | 135,702 | 55,561,220주 | 1716.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 204620 | 글로벌텍스프리 | KOSDAQ | 4,880원 | 140원 | 2.95% | 1,171,435 | 70,283,330주 | 3429.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 204840 | 지엘팜텍 | KOSDAQ | 814원 | 0원 | 0.00% | 0 | 77,549,006주 | 631.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 205100 | 엑셈 | KOSDAQ | 1,350원 | -4원 | -0.30% | 129,812 | 70,686,423주 | 954.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 205470 | 휴마시스 | KOSDAQ | 2,140원 | 105원 | 5.16% | 65,786 | 24,675,001주 | 528억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 205500 | 넥써쓰 | KOSDAQ | 1,572원 | 6원 | 0.38% | 128,222 | 81,385,045주 | 1279.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 206400 | 베노티앤알 | KOSDAQ | 835원 | -20원 | -2.34% | 20,513 | 37,510,158주 | 313.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 206640 | 바디텍메드 | KOSDAQ | 11,250원 | -300원 | -2.60% | 176,477 | 21,907,921주 | 2464.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 200710 | 에이디테크놀로지 | KOSDAQ | 26,550원 | -200원 | -0.75% | 132,559 | 13,462,007주 | 3574.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 200780 | 비씨월드제약 | KOSDAQ | 3,080원 | -10원 | -0.32% | 3,622 | 10,665,661주 | 328.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 200880 | 서연이화 | KOSPI | 10,950원 | 160원 | 1.48% | 82,655 | 27,028,437주 | 2959.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 201490 | 미투온 | KOSDAQ | 2,085원 | 55원 | 2.71% | 114,694 | 32,723,726주 | 682.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 202960 | 판도라티비 | KONEX | 312원 | -8원 | -2.50% | 25 | 11,915,582주 | 37.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:23 | — | 2026-08-03 | 203400 | 에이비온 | KOSDAQ | 688원 | 25원 | 3.77% | 597,014 | 90,101,304주 | 619.8억원 |