| 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 15:31:21 | — | 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 15:31:21 | — | 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 | 161000 | 애경케미칼 | KOSPI | 8,180원 | -70원 | -0.85% | 94,639 | 48,648,709주 | 3979.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 129920 | 대성하이텍 | KOSDAQ | 4,945원 | -65원 | -1.30% | 150,565 | 16,248,696주 | 803.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 129890 | 앱코 | KOSDAQ | 917원 | -6원 | -0.65% | 64,046 | 45,545,602주 | 417.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 129260 | 인터지스 | KOSPI | 1,879원 | -16원 | -0.84% | 20,796 | 29,747,874주 | 558.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 128940 | 한미약품 | KOSPI | 345,500원 | 12,000원 | 3.60% | 101,994 | 12,810,991주 | 4.4조원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 128820 | 대성산업 | KOSPI | 3,960원 | -55원 | -1.37% | 158,762 | 45,235,478주 | 1791.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 128660 | 피제이메탈 | KOSDAQ | 2,675원 | -5원 | -0.19% | 56,284 | 24,803,369주 | 663.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 128540 | 에코캡 | KOSDAQ | 1,159원 | 5원 | 0.43% | 22,236 | 26,690,460주 | 309.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 127980 | 화인써키트 | KOSDAQ | 2,715원 | -105원 | -3.72% | 6,608 | 11,840,684주 | 321.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 127710 | 아시아경제 | KOSDAQ | 1,027원 | 28원 | 2.80% | 8,313 | 44,049,210주 | 452.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 127120 | 제이에스링크 | KOSDAQ | 28,000원 | -950원 | -3.28% | 102,393 | 34,752,758주 | 9730.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 126880 | 제이엔케이글로벌 | KOSDAQ | 2,535원 | 0원 | 0.00% | 27,779 | 23,204,903주 | 588.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 126730 | 코칩 | KOSDAQ | 12,120원 | 440원 | 3.77% | 65,908 | 8,770,126주 | 1062.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 126720 | 수산인더스트리 | KOSPI | 21,100원 | -350원 | -1.63% | 15,142 | 14,286,000주 | 3014.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 126700 | 하이비젼시스템 | KOSDAQ | 9,770원 | -10원 | -0.10% | 84,275 | 14,942,112주 | 1459.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 126640 | 화신정공 | KOSDAQ | 4,010원 | 100원 | 2.56% | 1,360,535 | 35,055,910주 | 1405.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 126600 | BGF에코머티리얼즈 | KOSDAQ | 2,720원 | -15원 | -0.55% | 25,881 | 62,766,899주 | 1707.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 126560 | 현대퓨처넷 | KOSPI | 3,185원 | 240원 | 8.15% | 417,010 | 109,201,040주 | 3478억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 125490 | 한라캐스트 | KOSDAQ | 7,970원 | 680원 | 9.33% | 1,148,169 | 36,502,352주 | 2909.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 125210 | 아모그린텍 | KOSDAQ | 5,330원 | 180원 | 3.50% | 68,206 | 16,496,790주 | 879.2억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 125020 | 티씨머티리얼즈 | KOSDAQ | 4,545원 | 80원 | 1.79% | 251,317 | 35,038,550주 | 1592.5억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 124560 | 태웅로직스 | KOSDAQ | 1,750원 | 2원 | 0.11% | 31,085 | 38,720,811주 | 677.6억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 124500 | 아이티센글로벌 | KOSDAQ | 22,900원 | 1,850원 | 8.79% | 196,040 | 23,204,527주 | 5313.8억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123890 | 한국자산신탁 | KOSPI | 2,280원 | -5원 | -0.22% | 148,191 | 122,373,926주 | 2790.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123860 | 아나패스 | KOSDAQ | 12,580원 | 180원 | 1.45% | 13,182 | 12,123,415주 | 1525.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123840 | 뉴온 | KOSDAQ | 1,705원 | -2원 | -0.12% | 8,605 | 15,553,050주 | 265.1억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123750 | 알톤 | KOSDAQ | 1,769원 | -7원 | -0.39% | 6,818 | 13,819,259주 | 244.4억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123700 | SJM | KOSPI | 3,300원 | 15원 | 0.46% | 14,098 | 15,604,898주 | 514.9억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123690 | 한국화장품 | KOSPI | 5,830원 | 0원 | 0.00% | 41,707 | 16,068,000주 | 936.7억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123570 | 이엠넷 | KOSDAQ | 1,631원 | 14원 | 0.87% | 3,300 | 22,276,078주 | 363.3억원 |
| fsc-stock-price | 2026-08-03 | 2026-08-04 15:31:20 | — | 2026-08-03 | 123420 | 위메이드플레이 | KOSDAQ | 5,720원 | 0원 | 0.00% | 11,102 | 10,401,041주 | 594.9억원 |