| 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 10:42:11 | — | 2026-08-06 | 002620 | 제일파마홀딩스 | KOSPI | 7,600원 | 360원 | 4.97% | 50,879 | 15,973,355주 | 1213.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002630 | 오리엔트바이오 | KOSPI | 1,033원 | -37원 | -3.46% | 712,282 | 59,291,502주 | 612.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002680 | 한탑 | KOSDAQ | 1,735원 | 17원 | 0.99% | 96,522 | 6,463,359주 | 112.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002690 | 동일제강 | KOSPI | 1,482원 | 23원 | 1.58% | 23,674 | 20,300,360주 | 300.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002700 | 신일전자 | KOSPI | 1,061원 | -36원 | -3.28% | 1,353,934 | 68,547,521주 | 727.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002710 | TCC스틸 | KOSPI | 9,570원 | 0원 | 0.00% | 52,646 | 26,213,697주 | 2508.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002720 | 국제약품 | KOSPI | 3,325원 | 50원 | 1.53% | 25,675 | 21,159,832주 | 703.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002760 | 보락 | KOSPI | 989원 | 2원 | 0.20% | 60,954 | 59,900,000주 | 592.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002780 | 진흥기업 | KOSPI | 800원 | -4원 | -0.50% | 1,022,214 | 145,471,745주 | 1163.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002785 | 진흥기업우B | KOSPI | 1,361원 | 22원 | 1.64% | 14,412 | 857,218주 | 11.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002787 | 진흥기업2우B | KOSPI | 2,995원 | -30원 | -0.99% | 27,360 | 294,808주 | 8.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002790 | 아모레퍼시픽홀딩스 | KOSPI | 26,700원 | 600원 | 2.30% | 86,876 | 76,458,180주 | 2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002795 | 아모레퍼시픽홀딩스우 | KOSPI | 11,070원 | 10원 | 0.09% | 6,812 | 6,381,172주 | 706.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | — | 아모레퍼시픽홀딩스3우C | KOSPI | 21,800원 | 300원 | 1.40% | 3,383 | 7,092,200주 | 1546억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002800 | 신신제약 | KOSDAQ | 4,320원 | 20원 | 0.47% | 26,669 | 15,170,500주 | 655.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002810 | 삼영무역 | KOSPI | 22,850원 | -500원 | -2.14% | 23,540 | 18,466,948주 | 4219.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002820 | SUN&L | KOSPI | 2,280원 | 60원 | 2.70% | 178,294 | 12,063,204주 | 275억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002840 | 미원상사 | KOSPI | 123,600원 | 5,200원 | 4.39% | 3,818 | 4,500,000주 | 5562억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002870 | 신풍 | KOSPI | 963원 | -31원 | -3.12% | 106,916 | 34,958,700주 | 336.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002880 | 디와이에이 | KOSPI | 773원 | -6원 | -0.77% | 47,397 | 46,773,995주 | 361.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002900 | TYM | KOSPI | 6,480원 | -90원 | -1.37% | 396,049 | 41,400,000주 | 2682.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002920 | 유성기업 | KOSPI | 1,858원 | 4원 | 0.22% | 8,104 | 25,947,500주 | 482.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002960 | 한국쉘석유 | KOSPI | 499,500원 | 0원 | 0.00% | 764 | 1,300,000주 | 6493.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003010 | 혜인 | KOSPI | 4,550원 | -50원 | -1.09% | 59,196 | 12,712,747주 | 578.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003030 | 세아제강지주 | KOSPI | 112,900원 | 5,400원 | 5.02% | 30,555 | 4,141,657주 | 4675.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003060 | 에이프로젠바이오로직스 | KOSPI | 2,180원 | -75원 | -3.33% | 94,315 | 14,412,374주 | 314.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003070 | 코오롱글로벌 | KOSPI | 8,880원 | 130원 | 1.49% | 10,701 | 25,423,959주 | 2257.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003075 | 코오롱글로벌우 | KOSPI | 13,130원 | 460원 | 3.63% | 509 | 740,737주 | 97.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003080 | SB성보 | KOSPI | 2,285원 | 50원 | 2.24% | 20,329 | 20,020,000주 | 457.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003090 | 대웅 | KOSPI | 17,880원 | 810원 | 4.75% | 37,179 | 58,141,980주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003100 | 선광 | KOSDAQ | 20,000원 | -250원 | -1.23% | 9,607 | 6,600,000주 | 1320억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003120 | 일성아이에스 | KOSPI | 20,250원 | 200원 | 1.00% | 28,645 | 13,300,000주 | 2693.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003610 | 방림 | KOSPI | 5,490원 | -100원 | -1.79% | 240,874 | 32,110,778주 | 1762.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004080 | 신흥 | KOSPI | 14,060원 | 30원 | 0.21% | 2,330 | 9,300,000주 | 1307.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004090 | 한국석유 | KOSPI | 10,520원 | -70원 | -0.66% | 76,861 | 12,694,120주 | 1335.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004100 | 태양금속 | KOSPI | 2,415원 | -15원 | -0.62% | 134,249 | 36,700,000주 | 886.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004105 | 태양금속우 | KOSPI | 2,835원 | -60원 | -2.07% | 20,207 | 3,300,000주 | 93.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004140 | 동방 | KOSPI | 1,830원 | -10원 | -0.54% | 93,207 | 47,971,766주 | 877.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004150 | 한솔홀딩스 | KOSPI | 3,190원 | -65원 | -2.00% | 63,851 | 41,026,620주 | 1308.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004170 | 신세계 | KOSPI | 427,500원 | -2,500원 | -0.58% | 102,557 | 9,445,181주 | 4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | — | 교보18호스팩 | KOSDAQ | 2,010원 | 0원 | 0.00% | 1,015 | 5,040,000주 | 101.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | — | 엘에스스팩1호 | KOSDAQ | 1,994원 | 0원 | 0.00% | 1,027 | 4,110,000주 | 81.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | — | 하나35호스팩 | KOSDAQ | 1,998원 | -1원 | -0.05% | 179 | 6,030,000주 | 120.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004250 | NPC | KOSPI | 2,865원 | 60원 | 2.14% | 85,110 | 36,720,000주 | 1052억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004255 | NPC우 | KOSPI | 1,891원 | 1원 | 0.05% | 1,690 | 5,280,000주 | 99.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004310 | 현대약품 | KOSPI | 6,590원 | 740원 | 12.65% | 8,051,690 | 32,000,000주 | 2108.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004270 | 남성 | KOSPI | 6,290원 | 140원 | 2.28% | 13,011 | 3,621,216주 | 227.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004360 | 세방 | KOSPI | 13,000원 | 100원 | 0.78% | 8,508 | 19,115,603주 | 2485억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004365 | 세방우 | KOSPI | 9,200원 | 20원 | 0.22% | 1,739 | 3,689,250주 | 339.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004370 | 농심 | KOSPI | 390,000원 | 13,500원 | 3.59% | 18,424 | 6,082,642주 | 2.3조원 |