| 수집원 | 발생값 | 관측 가능 시각 | 법인 | 기준일 ↑ | 종목코드 | 종목명 | 시장 | 종가 | 대비 | 등락률 | 거래량 | 상장주식수 | 시가총액 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 036190 | 금화피에스시 | KOSDAQ | 32,500원 | 250원 | 0.78% | 5,086 | 6,000,000주 | 1950억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036200 | 유니셈 | KOSDAQ | 7,630원 | -190원 | -2.43% | 116,208 | 30,664,223주 | 2339.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036220 | 오상헬스케어 | KOSDAQ | 6,960원 | 150원 | 2.20% | 16,906 | 14,309,416주 | 995.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036420 | 콘텐트리중앙 | KOSPI | 1,681원 | -61원 | -3.50% | 79,280 | 19,262,308주 | 323.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036460 | 한국가스공사 | KOSPI | 34,750원 | 800원 | 2.36% | 108,763 | 92,313,000주 | 3.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036480 | 대성미생물 | KOSDAQ | 6,280원 | 50원 | 0.80% | 10,501 | 3,800,000주 | 238.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036530 | SNT홀딩스 | KOSPI | 48,300원 | -200원 | -0.41% | 6,950 | 16,303,886주 | 7874.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036540 | SFA반도체 | KOSDAQ | 5,120원 | -120원 | -2.29% | 1,126,844 | 164,460,303주 | 8420.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036560 | KZ정밀 | KOSDAQ | 12,230원 | 550원 | 4.71% | 72,479 | 15,750,000주 | 1926.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036570 | NC | KOSPI | 239,500원 | 4,500원 | 1.91% | 45,617 | 21,544,022주 | 5.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036580 | 팜스코 | KOSPI | 2,535원 | 15원 | 0.60% | 9,027 | 36,727,943주 | 931억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036620 | 감성코퍼레이션 | KOSDAQ | 4,400원 | 215원 | 5.14% | 478,845 | 89,862,944주 | 3953.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036630 | 세종텔레콤 | KOSDAQ | 7,060원 | -240원 | -3.29% | 3,111 | 14,000,000주 | 988.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036670 | 삼양케이씨아이 | KOSDAQ | 5,000원 | 0원 | 0.00% | 2,964 | 10,760,200주 | 538억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036690 | 코맥스 | KOSDAQ | 2,885원 | 0원 | 0.00% | 0 | 43,567,455주 | 1256.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036710 | 심텍홀딩스 | KOSDAQ | 3,575원 | 185원 | 5.46% | 840,042 | 52,827,754주 | 1888.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036800 | 나이스정보통신 | KOSDAQ | 28,150원 | 0원 | 0.00% | 0 | 9,100,000주 | 2561.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036810 | 에프에스티 | KOSDAQ | 20,750원 | -350원 | -1.66% | 57,344 | 21,649,789주 | 4492.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036830 | 솔브레인홀딩스 | KOSDAQ | 34,750원 | 350원 | 1.02% | 28,618 | 20,503,981주 | 7125.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036890 | 진성티이씨 | KOSDAQ | 14,140원 | -380원 | -2.62% | 38,709 | 22,032,623주 | 3115.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036930 | 주성엔지니어링 | KOSDAQ | 133,400원 | -9,500원 | -6.65% | 843,884 | 46,481,121주 | 6.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 037030 | 파워넷 | KOSDAQ | 3,635원 | -145원 | -3.84% | 185,309 | 25,512,992주 | 927.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 037070 | 파세코 | KOSDAQ | 6,550원 | -650원 | -9.03% | 1,161,684 | 20,000,000주 | 1310억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 037230 | 한국팩키지 | KOSDAQ | 1,383원 | -6원 | -0.43% | 38,410 | 29,800,327주 | 412.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 037270 | YG PLUS | KOSPI | 3,420원 | 20원 | 0.59% | 228,190 | 63,663,110주 | 2177.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 037330 | 인지디스플레 | KOSDAQ | 792원 | -3원 | -0.38% | 71,340 | 43,885,224주 | 347.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 037350 | 성도이엔지 | KOSDAQ | 7,560원 | -210원 | -2.70% | 204,973 | 15,210,000주 | 1149.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 037370 | EG | KOSDAQ | 3,025원 | -60원 | -1.94% | 5,555 | 8,624,972주 | 260.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 037400 | 우리엔터프라이즈 | KOSDAQ | 690원 | -34원 | -4.70% | 87,940 | 26,223,346주 | 180.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 037440 | 희림 | KOSDAQ | 3,985원 | -50원 | -1.24% | 127,822 | 13,922,475주 | 554.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 037460 | 삼지전자 | KOSDAQ | 35,600원 | -200원 | -0.56% | 113,671 | 16,318,522주 | 5809.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 037560 | LG헬로비전 | KOSPI | 1,672원 | -34원 | -1.99% | 446,646 | 77,446,865주 | 1294.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 037710 | 광주신세계 | KOSPI | 39,450원 | 250원 | 0.64% | 117,566 | 7,627,172주 | 3008.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 037760 | 쎄니트 | KOSDAQ | 2,405원 | 10원 | 0.42% | 28,378 | 33,832,921주 | 813.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 037950 | 엘컴텍 | KOSDAQ | 2,940원 | 150원 | 5.38% | 735,484 | 16,889,503주 | 496.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038010 | 제일테크노스 | KOSDAQ | 5,290원 | 30원 | 0.57% | 19,414 | 9,000,000주 | 476.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038060 | 루멘스 | KOSDAQ | 1,012원 | 13원 | 1.30% | 956,462 | 48,103,069주 | 486.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038070 | 서린바이오 | KOSDAQ | 4,310원 | -30원 | -0.69% | 17,710 | 9,300,676주 | 400.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038110 | 에코플라스틱 | KOSDAQ | 1,941원 | -9원 | -0.46% | 126,008 | 41,169,370주 | 799억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038290 | 마크로젠 | KOSDAQ | 12,150원 | 190원 | 1.59% | 14,877 | 10,841,400주 | 1317.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038390 | 레드캡투어 | KOSDAQ | 9,870원 | 10원 | 0.10% | 4,603 | 16,720,822주 | 1650.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038460 | 바이오스마트 | KOSDAQ | 2,885원 | 20원 | 0.70% | 92,453 | 25,274,542주 | 729.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038500 | 삼표시멘트 | KOSDAQ | 8,000원 | 130원 | 1.65% | 488,886 | 107,916,306주 | 8633.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038530 | 케이바이오랩스 | KOSDAQ | 1,001원 | 0원 | 0.00% | 139,719 | 25,890,122주 | 259.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038620 | 위즈코프 | KOSDAQ | 1,756원 | -2원 | -0.11% | 11,737 | 15,145,893주 | 265.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038680 | 에스넷 | KOSDAQ | 4,040원 | 175원 | 4.53% | 124,148 | 19,912,642주 | 804.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038870 | 에코심플렉스 | KOSDAQ | 1,850원 | 108원 | 6.20% | 44,418 | 14,014,949주 | 259.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038880 | 아이에이 | KOSDAQ | 3,610원 | -60원 | -1.63% | 34,211 | 7,514,423주 | 271.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038950 | 파인디지털 | KOSDAQ | 2,910원 | 50원 | 1.75% | 263 | 10,210,765주 | 297.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039010 | 현대에이치티 | KOSDAQ | 7,780원 | 420원 | 5.71% | 82,769 | 8,625,000주 | 671억원 |