| 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 15:31:38 | — | 2026-08-04 | 159580 | 제로투세븐 | KOSDAQ | 2,125원 | 85원 | 4.17% | 18,246 | 20,032,636주 | 425.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 159010 | 아스플로 | KOSDAQ | 14,930원 | 1,740원 | 13.19% | 181,629 | 13,334,739주 | 1990.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 158430 | 아톤 | KOSDAQ | 4,300원 | 270원 | 6.70% | 221,188 | 24,482,092주 | 1052.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 156100 | 엘앤케이바이오 | KOSDAQ | 3,415원 | 30원 | 0.89% | 287,608 | 22,351,153주 | 763.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 155660 | DSR | KOSPI | 4,475원 | 170원 | 3.95% | 36,932 | 16,000,000주 | 716억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 155650 | 와이엠씨 | KOSDAQ | 2,960원 | 195원 | 7.05% | 46,084 | 18,974,358주 | 561.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 154040 | 다산솔루에타 | KOSDAQ | 830원 | 23원 | 2.85% | 83,786 | 21,615,614주 | 179.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 154030 | 아시아종묘 | KOSDAQ | 1,605원 | 2원 | 0.12% | 8,059 | 12,061,867주 | 193.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 153890 | 져스텍 | KOSDAQ | 6,820원 | 130원 | 1.94% | 433,817 | 12,050,305주 | 821.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 153710 | 옵티팜 | KOSDAQ | 4,710원 | 35원 | 0.75% | 3,606 | 14,669,958주 | 690.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 153490 | 우리이앤엘하루틴 | KOSDAQ | 405원 | 0원 | 0.00% | 0 | 51,480,000주 | 208.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 153460 | 네이블 | KOSDAQ | 6,430원 | 60원 | 0.94% | 3,991 | 6,530,014주 | 419.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 151860 | KG에코솔루션 | KOSDAQ | 5,510원 | 190원 | 3.57% | 69,229 | 47,603,002주 | 2622.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 150900 | 파수AI | KOSDAQ | 3,695원 | 230원 | 6.64% | 144,783 | 11,703,922주 | 432.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 149980 | 하이로닉 | KOSDAQ | 4,970원 | 145원 | 3.01% | 18,953 | 17,199,046주 | 854.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 149950 | 아바텍 | KOSDAQ | 8,290원 | 240원 | 2.98% | 37,227 | 13,667,703주 | 1133억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 149010 | 아이케이세미콘 | KONEX | 3,500원 | 0원 | 0.00% | 10 | 3,120,000주 | 109.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 148930 | 에이치와이티씨 | KOSDAQ | 3,265원 | 45원 | 1.40% | 17,812 | 10,175,213주 | 332.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 148780 | 비큐AI | KOSDAQ | 2,990원 | 690원 | 30.00% | 136,017 | 6,289,145주 | 188억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 148250 | 알엔투테크놀로지 | KOSDAQ | 1,820원 | -1원 | -0.05% | 70,559 | 13,610,704주 | 247.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 148150 | 세경하이테크 | KOSDAQ | 3,075원 | 85원 | 2.84% | 88,059 | 35,542,818주 | 1092.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 147830 | 제룡산업 | KOSDAQ | 6,170원 | 270원 | 4.58% | 97,800 | 20,000,000주 | 1234억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 147760 | 피엠티 | KOSDAQ | 2,790원 | 100원 | 3.72% | 61,312 | 20,000,000주 | 558억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 146320 | 비씨엔씨 | KOSDAQ | 9,440원 | -30원 | -0.32% | 34,015 | 12,797,923주 | 1208.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 146060 | 율촌 | KOSDAQ | 1,018원 | 33원 | 3.35% | 44,032 | 24,015,595주 | 244.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 145995 | 삼양사우 | KOSPI | 32,750원 | -350원 | -1.06% | 34 | 370,070주 | 121.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 145990 | 삼양사 | KOSPI | 43,750원 | 600원 | 1.39% | 8,613 | 10,313,449주 | 4512.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 145720 | 덴티움 | KOSPI | 39,350원 | 850원 | 2.21% | 15,455 | 8,623,891주 | 3393.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 145270 | 케이탑리츠 | KOSPI | 822원 | 13원 | 1.61% | 9,473 | 48,060,774주 | 395억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 145210 | 다이나믹디자인 | KOSPI | 2,240원 | 0원 | 0.00% | 0 | 4,223,666주 | 94.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 145170 | 노브랜드 | KOSDAQ | 2,825원 | 5원 | 0.18% | 26,398 | 16,908,405주 | 477.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 145020 | 휴젤 | KOSDAQ | 258,000원 | 19,000원 | 7.95% | 50,802 | 12,515,173주 | 3.2조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 144960 | 뉴파워프라즈마 | KOSDAQ | 10,200원 | 550원 | 5.70% | 1,201,545 | 43,692,624주 | 4456.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 144510 | 지씨셀 | KOSDAQ | 14,330원 | 770원 | 5.68% | 68,492 | 15,800,344주 | 2264.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 143540 | 영우디에스피 | KOSDAQ | 1,046원 | 4원 | 0.38% | 158,946 | 44,599,895주 | 466.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 143240 | 사람인 | KOSDAQ | 16,590원 | 280원 | 1.72% | 17,945 | 10,732,731주 | 1780.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:19 | — | 2026-08-04 | — | SK우 | KOSPI | 326,000원 | 1,500원 | 0.46% | 1,182 | 566,135주 | 1845.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:19 | — | 2026-08-04 | 034810 | 해성산업 | KOSDAQ | 6,440원 | 50원 | 0.78% | 34,181 | 31,580,152주 | 2033.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:19 | — | 2026-08-04 | — | 해성산업1우 | KOSDAQ | 6,090원 | 50원 | 0.83% | 1,311 | 1,377,453주 | 83.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:19 | — | 2026-08-04 | 034830 | 한국토지신탁 | KOSPI | 1,123원 | 17원 | 1.54% | 293,163 | 252,489,230주 | 2835.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:19 | — | 2026-08-04 | 034940 | 조아제약 | KOSDAQ | 550원 | -6원 | -1.08% | 1,179,341 | 30,979,827주 | 170.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:19 | — | 2026-08-04 | 034950 | 한국기업평가 | KOSDAQ | 101,600원 | -100원 | -0.10% | 1,106 | 4,540,514주 | 4613.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:19 | — | 2026-08-04 | 035000 | HS애드 | KOSPI | 6,560원 | 70원 | 1.08% | 50,897 | 16,207,644주 | 1063.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:19 | — | 2026-08-04 | 035080 | 그래디언트 | KOSDAQ | 9,590원 | 400원 | 4.35% | 26,223 | 11,431,284주 | 1096.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:19 | — | 2026-08-04 | 035150 | 백산 | KOSPI | 10,030원 | 100원 | 1.01% | 9,033 | 19,771,079주 | 1983억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:20 | — | 2026-08-04 | 035200 | 프럼파스트 | KOSDAQ | 2,585원 | 15원 | 0.58% | 8,823 | 9,219,981주 | 238.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:20 | — | 2026-08-04 | 035250 | 강원랜드 | KOSPI | 14,500원 | -40원 | -0.28% | 549,768 | 213,940,500주 | 3.1조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:20 | — | 2026-08-04 | 035290 | 골드앤에스 | KOSDAQ | 1,519원 | 182원 | 13.61% | 28,819 | 4,767,648주 | 72.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:20 | — | 2026-08-04 | 035420 | NAVER | KOSPI | 226,500원 | 19,000원 | 9.16% | 2,278,507 | 156,944,242주 | 35.5조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:20 | — | 2026-08-04 | 035460 | 기산텔레콤 | KOSDAQ | 2,135원 | 110원 | 5.43% | 137,889 | 14,920,340주 | 318.5억원 |