| 수집원 | 발생값 | 관측 가능 시각 | 법인 | 기준일 ↑ | 종목코드 | 종목명 | 시장 | 종가 | 대비 | 등락률 | 거래량 | 상장주식수 | 시가총액 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 217270 | 넵튠 | KOSDAQ | 2,440원 | 175원 | 7.73% | 57,838 | 46,735,643주 | 1140.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 217330 | 싸이토젠 | KOSDAQ | 3,315원 | 195원 | 6.25% | 105,021 | 23,129,547주 | 766.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 217500 | 러셀 | KOSDAQ | 1,543원 | 74원 | 5.04% | 48,384 | 31,812,000주 | 490.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 217730 | 강스템바이오텍 | KOSDAQ | 2,190원 | 80원 | 3.79% | 613,775 | 94,054,149주 | 2059.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 217880 | 틸론 | KONEX | 943원 | -42원 | -4.26% | 18,740 | 10,727,290주 | 101.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 214450 | 파마리서치 | KOSDAQ | 384,500원 | 12,500원 | 3.36% | 172,659 | 10,389,648주 | 3.9조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 214680 | 디알텍 | KOSDAQ | 824원 | 18원 | 2.23% | 79,337 | 83,477,056주 | 687.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 215090 | 솔디펜스 | KOSDAQ | 1,389원 | 71원 | 5.39% | 102,796 | 23,155,661주 | 321.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 215200 | 메가스터디교육 | KOSDAQ | 41,650원 | 650원 | 1.59% | 38,487 | 10,365,216주 | 4317.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 215380 | 콜마바이오텍 | KOSDAQ | 2,395원 | 115원 | 5.04% | 11,961 | 16,829,576주 | 403억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 215570 | 크로넥스 | KONEX | 770원 | -30원 | -3.75% | 114 | 6,660,151주 | 51.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 215790 | 이노인스트루먼트 | KOSDAQ | 760원 | 35원 | 4.83% | 1,923,327 | 40,283,149주 | 306.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 216080 | 제테마 | KOSDAQ | 4,375원 | 145원 | 3.43% | 113,603 | 37,287,099주 | 1631.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 217190 | 제너셈 | KOSDAQ | 4,775원 | -30원 | -0.62% | 51,700 | 13,153,761주 | 628억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 217320 | 썬테크 | KONEX | 11,000원 | -1,230원 | -10.06% | 1 | 1,050,000주 | 115.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 217480 | 에스디생명공학 | KOSDAQ | 499원 | 0원 | 0.00% | 0 | 109,733,141주 | 547.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 217590 | 티엠씨 | KOSPI | 12,410원 | 1,950원 | 18.64% | 908,765 | 24,094,225주 | 2990억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 217820 | 원익피앤이 | KOSDAQ | 1,902원 | 67원 | 3.65% | 314,001 | 47,454,559주 | 902.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 217910 | 에스제이켐 | KONEX | 293원 | 37원 | 14.45% | 2,024 | 13,990,522주 | 40.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 217950 | 파마리서치바이오 | KONEX | 31,000원 | -200원 | -0.64% | 713 | 4,183,240주 | 1296.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 218150 | 미래생명자원 | KOSDAQ | 1,948원 | 43원 | 2.26% | 394,293 | 20,415,802주 | 397.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 218410 | RFHIC | KOSDAQ | 48,750원 | 5,350원 | 12.33% | 440,018 | 26,575,442주 | 1.2조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 219130 | 타이거일렉 | KOSDAQ | 64,100원 | 2,200원 | 3.55% | 51,098 | 6,314,290주 | 4047.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 219420 | 링크제니시스 | KOSDAQ | 3,500원 | 120원 | 3.55% | 26,770 | 11,469,507주 | 401.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:42 | — | 2026-08-04 | 219550 | 디와이디 | KOSDAQ | 1,442원 | 56원 | 4.04% | 59,680 | 38,673,256주 | 557.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 219750 | 한국비티비 | KOSDAQ | 1,715원 | -16원 | -0.92% | 8,496 | 13,085,377주 | 224.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 220100 | 퓨쳐켐 | KOSDAQ | 9,010원 | 1,060원 | 13.33% | 66,984 | 22,427,420주 | 2020.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 220180 | 폴라리스AI핸디 | KOSDAQ | 1,406원 | -4원 | -0.28% | 26,073 | 23,930,842주 | 336.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 220260 | 켐트로스 | KOSDAQ | 3,390원 | 150원 | 4.63% | 72,517 | 32,072,055주 | 1087.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 221800 | 지구홀딩스 | KOSDAQ | 4,020원 | -25원 | -0.62% | 36,323 | 16,318,851주 | 656억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 221840 | 하이즈항공 | KOSDAQ | 1,928원 | 44원 | 2.34% | 8,474 | 18,700,561주 | 360.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 221980 | 케이디켐 | KOSDAQ | 9,450원 | 0원 | 0.00% | 320 | 4,034,800주 | 381.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 222040 | 코스맥스엔비티 | KOSDAQ | 7,490원 | 680원 | 9.99% | 185,316 | 20,628,000주 | 1545억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 222080 | SFA넥셀 | KOSDAQ | 7,250원 | 460원 | 6.77% | 736,865 | 77,780,144주 | 5639억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 222110 | 팬젠 | KOSDAQ | 5,000원 | 40원 | 0.81% | 8,111 | 13,514,509주 | 675.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 222420 | 쎄노텍 | KOSDAQ | 958원 | 46원 | 5.04% | 155,633 | 48,418,523주 | 463.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 222670 | 플럼라인생명과학 | KONEX | 4,635원 | 0원 | 0.00% | 0 | 4,032,932주 | 186.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 222800 | 심텍 | KOSDAQ | 97,100원 | 9,600원 | 10.97% | 864,236 | 37,463,931주 | 3.6조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 222980 | 한국맥널티 | KOSDAQ | 2,035원 | -15원 | -0.73% | 6,938 | 11,031,483주 | 224.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 223220 | 로지스몬 | KONEX | 338원 | -1원 | -0.29% | 1,204 | 5,702,919주 | 19.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 223250 | 드림씨아이에스 | KOSDAQ | 3,260원 | 380원 | 13.19% | 161,547 | 24,600,444주 | 801.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 223310 | 사토시홀딩스 | KOSDAQ | 4,100원 | 100원 | 2.50% | 27,406 | 5,204,642주 | 213.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 224060 | 더코디 | KOSDAQ | 3,445원 | 5원 | 0.15% | 10,261 | 5,160,722주 | 177.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 224110 | 에이텍모빌리티 | KOSDAQ | 8,790원 | 120원 | 1.38% | 8,907 | 5,080,386주 | 446.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 224760 | 엔에스컴퍼니 | KONEX | 2,250원 | 0원 | 0.00% | 0 | 3,939,700주 | 88.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 224810 | 엄지하우스 | KONEX | 1,687원 | -18원 | -1.06% | 158 | 4,200,000주 | 70.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 225190 | LK삼양 | KOSDAQ | 703원 | 162원 | 29.94% | 1,684,494 | 70,468,440주 | 495.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 225220 | 제놀루션 | KOSDAQ | 1,300원 | 8원 | 0.62% | 34,458 | 19,190,021주 | 249.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 225430 | 케이엠제약 | KOSDAQ | 1,797원 | -3원 | -0.17% | 81,351 | 5,577,410주 | 100.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:43 | — | 2026-08-04 | 225530 | HC보광산업 | KOSDAQ | 1,930원 | 14원 | 0.73% | 14,348 | 36,338,727주 | 701.3억원 |