| 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 | 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 |
| 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 |