| 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 15:31:23 | — | 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 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 217880 | 틸론 | KONEX | 985원 | -54원 | -5.20% | 17,698 | 10,727,290주 | 105.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 217910 | 에스제이켐 | KONEX | 256원 | -40원 | -13.51% | 47 | 13,990,522주 | 35.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 217950 | 파마리서치바이오 | KONEX | 31,200원 | 0원 | 0.00% | 557 | 4,183,240주 | 1305.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 218150 | 미래생명자원 | KOSDAQ | 1,905원 | -6원 | -0.31% | 409,208 | 20,415,802주 | 388.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 218410 | RFHIC | KOSDAQ | 43,400원 | 700원 | 1.64% | 206,773 | 26,575,442주 | 1.1조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 219130 | 타이거일렉 | KOSDAQ | 61,900원 | 1,300원 | 2.15% | 18,055 | 6,314,290주 | 3908.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 219420 | 링크제니시스 | KOSDAQ | 3,380원 | 105원 | 3.21% | 44,077 | 11,469,507주 | 387.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 219550 | 디와이디 | KOSDAQ | 1,386원 | -65원 | -4.48% | 44,812 | 38,673,256주 | 536억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 219750 | 한국비티비 | KOSDAQ | 1,731원 | 1원 | 0.06% | 5,901 | 13,085,377주 | 226.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 220100 | 퓨쳐켐 | KOSDAQ | 7,950원 | 330원 | 4.33% | 34,050 | 22,427,420주 | 1782.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 220180 | 폴라리스AI핸디 | KOSDAQ | 1,410원 | 17원 | 1.22% | 12,452 | 23,930,842주 | 337.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 220260 | 켐트로스 | KOSDAQ | 3,240원 | -10원 | -0.31% | 91,592 | 32,072,055주 | 1039.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 221800 | 지구홀딩스 | KOSDAQ | 4,045원 | 170원 | 4.39% | 52,766 | 16,318,851주 | 660억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 221840 | 하이즈항공 | KOSDAQ | 1,884원 | 64원 | 3.52% | 34,453 | 18,700,561주 | 352.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 221980 | 케이디켐 | KOSDAQ | 9,450원 | 200원 | 2.16% | 59 | 4,034,800주 | 381.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 222040 | 코스맥스엔비티 | KOSDAQ | 6,810원 | -90원 | -1.30% | 79,038 | 20,628,000주 | 1404.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 222080 | SFA넥셀 | KOSDAQ | 6,790원 | 150원 | 2.26% | 519,789 | 77,780,144주 | 5281.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 222110 | 팬젠 | KOSDAQ | 4,960원 | 60원 | 1.22% | 5,403 | 13,514,509주 | 670.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 222420 | 쎄노텍 | KOSDAQ | 912원 | 15원 | 1.67% | 323,325 | 48,418,523주 | 441.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 222670 | 플럼라인생명과학 | KONEX | 4,635원 | 0원 | 0.00% | 0 | 4,032,932주 | 186.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 222800 | 심텍 | KOSDAQ | 87,500원 | 4,600원 | 5.55% | 810,453 | 37,463,931주 | 3.2조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 222980 | 한국맥널티 | KOSDAQ | 2,050원 | -85원 | -3.98% | 12,797 | 11,031,483주 | 226.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 223220 | 로지스몬 | KONEX | 339원 | -5원 | -1.45% | 3,853 | 5,702,919주 | 19.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 223250 | 드림씨아이에스 | KOSDAQ | 2,880원 | 50원 | 1.77% | 48,958 | 24,600,444주 | 708.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 223310 | 사토시홀딩스 | KOSDAQ | 4,000원 | -65원 | -1.60% | 24,001 | 5,204,642주 | 208.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 224060 | 더코디 | KOSDAQ | 3,440원 | 0원 | 0.00% | 17,644 | 5,160,722주 | 177.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 224110 | 에이텍모빌리티 | KOSDAQ | 8,670원 | -30원 | -0.34% | 8,661 | 5,080,386주 | 440.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 224760 | 엔에스컴퍼니 | KONEX | 2,250원 | 0원 | 0.00% | 0 | 3,939,700주 | 88.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 224810 | 엄지하우스 | KONEX | 1,705원 | 155원 | 10.00% | 1 | 4,200,000주 | 71.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 225190 | LK삼양 | KOSDAQ | 541원 | -5원 | -0.92% | 228,879 | 70,468,440주 | 381.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:24 | — | 2026-08-03 | 225220 | 제놀루션 | KOSDAQ | 1,292원 | -4원 | -0.31% | 22,207 | 19,190,021주 | 247.9억원 |