| 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 | 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 15:31:21 | — | 2026-08-03 | 161000 | 애경케미칼 | KOSPI | 8,180원 | -70원 | -0.85% | 94,639 | 48,648,709주 | 3979.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 161390 | 한국타이어앤테크놀로지 | KOSPI | 66,800원 | -800원 | -1.18% | 221,274 | 123,875,069주 | 8.2조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:21 | — | 2026-08-03 | 161580 | 필옵틱스 | KOSDAQ | 24,900원 | 900원 | 3.75% | 137,652 | 23,442,247주 | 5837.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 161890 | 한국콜마 | KOSPI | 96,800원 | 1,600원 | 1.68% | 164,882 | 23,605,077주 | 2.2조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 162120 | 루켄테크놀러지스 | KONEX | 3,495원 | 120원 | 3.56% | 2,989 | 11,156,602주 | 389.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 162300 | 신스틸 | KOSDAQ | 1,439원 | 34원 | 2.42% | 8,761 | 41,471,382주 | 596.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 163280 | 에어레인 | KOSDAQ | 2,995원 | 5원 | 0.17% | 78,217 | 13,603,078주 | 407.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 163560 | 동일고무벨트 | KOSPI | 5,690원 | 100원 | 1.79% | 49,403 | 13,900,000주 | 790.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 163730 | 핑거 | KOSDAQ | 7,620원 | 20원 | 0.26% | 44,336 | 12,015,717주 | 915.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 166090 | 하나머티리얼즈 | KOSDAQ | 54,100원 | 1,500원 | 2.85% | 145,905 | 19,777,674주 | 1조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:22 | — | 2026-08-03 | 166480 | 코아스템켐온 | KOSDAQ | 1,902원 | 93원 | 5.14% | 81,948 | 52,870,376주 | 1005.5억원 |
| 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 |