| 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 15:31:21 | — | 2026-08-03 | 140860 | 파크시스템스 | KOSDAQ | 235,500원 | -19,500원 | -7.65% | 54,040 | 7,002,469주 | 1.6조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 141000 | 비아트론 | KOSDAQ | 8,200원 | 450원 | 5.81% | 28,269 | 12,114,710주 | 993.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 141080 | 리가켐바이오 | KOSDAQ | 95,400원 | 7,900원 | 9.03% | 355,302 | 37,019,418주 | 3.5조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 142210 | 유니트론텍 | KOSDAQ | 5,440원 | 140원 | 2.64% | 110,088 | 20,751,403주 | 1128.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 142280 | 녹십자엠에스 | KOSDAQ | 2,490원 | 0원 | 0.00% | 124,225 | 23,963,031주 | 596.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 142760 | 모아라이프플러스 | KOSDAQ | 462원 | 75원 | 19.38% | 1,636,671 | 42,166,980주 | 194.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 143160 | 아이디스 | KOSDAQ | 15,300원 | -800원 | -4.97% | 4,429 | 10,716,390주 | 1639.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 143210 | 핸즈코퍼레이션 | KOSPI | 1,199원 | 0원 | 0.00% | 0 | 27,999,783주 | 335.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 143240 | 사람인 | KOSDAQ | 16,310원 | 40원 | 0.25% | 15,494 | 10,732,731주 | 1750.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 143540 | 영우디에스피 | KOSDAQ | 1,042원 | 9원 | 0.87% | 182,401 | 44,599,895주 | 464.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 144510 | 지씨셀 | KOSDAQ | 13,560원 | 200원 | 1.50% | 77,103 | 15,800,344주 | 2142.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 144960 | 뉴파워프라즈마 | KOSDAQ | 9,650원 | -360원 | -3.60% | 818,709 | 43,692,624주 | 4216.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 145020 | 휴젤 | KOSDAQ | 239,000원 | 6,500원 | 2.80% | 34,152 | 12,515,173주 | 2.9조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 145170 | 노브랜드 | KOSDAQ | 2,820원 | 55원 | 1.99% | 14,308 | 16,908,405주 | 476.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 145210 | 다이나믹디자인 | KOSPI | 2,240원 | 0원 | 0.00% | 0 | 4,223,666주 | 94.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 145270 | 케이탑리츠 | KOSPI | 809원 | -7원 | -0.86% | 36,104 | 48,060,774주 | 388.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 145720 | 덴티움 | KOSPI | 38,500원 | 200원 | 0.52% | 11,431 | 8,623,891주 | 3320.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 145990 | 삼양사 | KOSPI | 43,150원 | -1,100원 | -2.49% | 4,118 | 10,313,449주 | 4450.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 145995 | 삼양사우 | KOSPI | 33,100원 | 0원 | 0.00% | 408 | 370,070주 | 122.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 146060 | 율촌 | KOSDAQ | 985원 | 27원 | 2.82% | 58,643 | 24,015,595주 | 236.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 146320 | 비씨엔씨 | KOSDAQ | 9,470원 | 910원 | 10.63% | 321,555 | 12,797,923주 | 1211.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 147760 | 피엠티 | KOSDAQ | 2,690원 | -85원 | -3.06% | 126,991 | 20,000,000주 | 538억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 147830 | 제룡산업 | KOSDAQ | 5,900원 | -50원 | -0.84% | 84,330 | 20,000,000주 | 1180억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 148150 | 세경하이테크 | KOSDAQ | 2,990원 | 45원 | 1.53% | 90,578 | 35,542,818주 | 1062.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 148250 | 알엔투테크놀로지 | KOSDAQ | 1,821원 | 2원 | 0.11% | 24,100 | 13,610,704주 | 247.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 148780 | 비큐AI | KOSDAQ | 457원 | 0원 | 0.00% | 0 | 31,445,725주 | 143.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 148930 | 에이치와이티씨 | KOSDAQ | 3,220원 | 45원 | 1.42% | 22,437 | 10,175,213주 | 327.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 149010 | 아이케이세미콘 | KONEX | 3,500원 | 0원 | 0.00% | 1 | 3,120,000주 | 109.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 149950 | 아바텍 | KOSDAQ | 8,050원 | 40원 | 0.50% | 55,024 | 13,667,703주 | 1100.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 149980 | 하이로닉 | KOSDAQ | 4,825원 | 50원 | 1.05% | 14,070 | 17,199,046주 | 829.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 150900 | 파수AI | KOSDAQ | 3,465원 | 125원 | 3.74% | 120,350 | 11,703,922주 | 405.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 151860 | KG에코솔루션 | KOSDAQ | 5,320원 | -70원 | -1.30% | 90,504 | 47,603,002주 | 2532.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 153460 | 네이블 | KOSDAQ | 6,370원 | 70원 | 1.11% | 2,508 | 6,530,014주 | 415.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 153490 | 우리이앤엘하루틴 | KOSDAQ | 405원 | 0원 | 0.00% | 0 | 51,480,000주 | 208.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 153710 | 옵티팜 | KOSDAQ | 4,675원 | 60원 | 1.30% | 7,189 | 14,669,958주 | 685.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 153890 | 져스텍 | KOSDAQ | 6,690원 | 770원 | 13.01% | 997,266 | 12,050,305주 | 806.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 154030 | 아시아종묘 | KOSDAQ | 1,603원 | 3원 | 0.19% | 13,163 | 12,061,867주 | 193.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 154040 | 다산솔루에타 | KOSDAQ | 807원 | 27원 | 3.46% | 71,465 | 21,615,614주 | 174.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 155650 | 와이엠씨 | KOSDAQ | 2,765원 | 45원 | 1.65% | 5,321 | 18,974,358주 | 524.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 155660 | DSR | KOSPI | 4,305원 | -5원 | -0.12% | 11,941 | 16,000,000주 | 688.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 156100 | 엘앤케이바이오 | KOSDAQ | 3,385원 | 330원 | 10.80% | 318,357 | 22,351,153주 | 756.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 158430 | 아톤 | KOSDAQ | 4,030원 | 150원 | 3.87% | 196,026 | 24,482,092주 | 986.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 159010 | 아스플로 | KOSDAQ | 13,190원 | -690원 | -4.97% | 120,575 | 13,334,739주 | 1758.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 159580 | 제로투세븐 | KOSDAQ | 2,040원 | 70원 | 3.55% | 55,169 | 20,032,636주 | 408.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 159910 | 에코글로우 | KOSDAQ | 3,180원 | -20원 | -0.63% | 4,684 | 10,467,097주 | 332.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 160190 | 하이젠알앤엠 | KOSDAQ | 15,240원 | 1,250원 | 8.93% | 229,906 | 30,888,000주 | 4707.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 160550 | NEW | KOSDAQ | 1,025원 | -31원 | -2.94% | 17,642 | 27,906,106주 | 286억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 160980 | 싸이맥스 | KOSDAQ | 28,600원 | -1,650원 | -5.45% | 89,719 | 10,924,243주 | 3124.3억원 |
| 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 |