| 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 | 168330 | 내츄럴엔도텍 | KOSDAQ | 1,790원 | 40원 | 2.29% | 10,328 | 31,754,900주 | 568.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 168360 | 펨트론 | KOSDAQ | 11,530원 | 70원 | 0.61% | 76,689 | 22,392,557주 | 2581.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 169330 | 엠브레인 | KOSDAQ | 1,266원 | -8원 | -0.63% | 13,896 | 18,316,918주 | 231.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 169670 | 코스텍시스템 | KONEX | 3,500원 | 155원 | 4.63% | 121 | 2,868,401주 | 100.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 170030 | 현대공업 | KOSDAQ | 4,730원 | 80원 | 1.72% | 22,101 | 15,340,000주 | 725.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 170790 | 파이오링크 | KOSDAQ | 8,110원 | 110원 | 1.38% | 18,553 | 6,397,335주 | 518.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 170900 | 동아에스티 | KOSPI | 35,750원 | 1,300원 | 3.77% | 6,446 | 9,727,881주 | 3477.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 170920 | 엘티씨 | KOSDAQ | 35,350원 | 800원 | 2.32% | 483,243 | 10,564,126주 | 3734.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 171010 | 램테크놀러지 | KOSDAQ | 2,710원 | 35원 | 1.31% | 26,099 | 14,298,752주 | 387.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 171090 | 선익시스템 | KOSDAQ | 61,000원 | 1,700원 | 2.87% | 49,286 | 10,127,626주 | 6177.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 171120 | 라이온켐텍 | KOSDAQ | 1,985원 | 26원 | 1.33% | 64,095 | 35,901,760주 | 712.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 172670 | 에이엘티 | KOSDAQ | 9,840원 | 550원 | 5.92% | 71,569 | 8,960,259주 | 881.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 173130 | 오파스넷 | KOSDAQ | 5,800원 | 0원 | 0.00% | 26,451 | 13,046,473주 | 756.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 173940 | 에프엔씨엔터 | KOSDAQ | 2,225원 | -50원 | -2.20% | 17,892 | 15,392,808주 | 342.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 174900 | 앱클론 | KOSDAQ | 21,950원 | 2,250원 | 11.42% | 146,070 | 19,952,129주 | 4379.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 175140 | 아고스 | KOSDAQ | 2,110원 | 135원 | 6.84% | 44,313 | 24,944,253주 | 526.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 175250 | 아이큐어 | KOSDAQ | 2,170원 | 0원 | 0.00% | 0 | 37,558,368주 | 815억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 175330 | JB금융지주 | KOSPI | 27,100원 | 650원 | 2.46% | 274,782 | 186,521,824주 | 5조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 176590 | 코나솔 | KONEX | 1,620원 | -2원 | -0.12% | 96 | 5,836,383주 | 94.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 176750 | 듀켐바이오 | KOSDAQ | 6,540원 | 860원 | 15.14% | 185,024 | 28,488,720주 | 1863.1억원 |
| 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 |