| 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 10:42:29 | — | 2026-08-06 | 190510 | 나무가 | KOSDAQ | 13,850원 | -200원 | -1.42% | 39,340 | 14,085,317주 | 1950.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 190650 | 코리아에셋투자증권 | KOSDAQ | 6,690원 | -10원 | -0.15% | 2,848 | 6,388,000주 | 427.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 191410 | 육일씨엔에쓰 | KOSDAQ | 1,406원 | 4원 | 0.29% | 202,719 | 11,204,255주 | 157.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 191420 | 테고사이언스 | KOSDAQ | 6,490원 | 80원 | 1.25% | 1,858 | 8,108,834주 | 526.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 191600 | 블루탑 | KONEX | 13,460원 | -2,370원 | -14.97% | 1 | 2,858,928주 | 384.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 192080 | 더블유게임즈 | KOSPI | 62,100원 | 1,200원 | 1.97% | 34,339 | 21,173,468주 | 1.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 192250 | 케이사인 | KOSDAQ | 7,600원 | -10원 | -0.13% | 39,807 | 7,067,125주 | 537.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 192400 | 쿠쿠홀딩스 | KOSPI | 26,350원 | 100원 | 0.38% | 19,359 | 35,562,185주 | 9370.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 192440 | 슈피겐코리아 | KOSDAQ | 28,800원 | -300원 | -1.03% | 2,876 | 6,216,363주 | 1790.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 192820 | 코스맥스 | KOSPI | 202,000원 | 7,000원 | 3.59% | 100,465 | 11,349,509주 | 2.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 194370 | 제이에스코퍼레이션 | KOSPI | 13,330원 | -60원 | -0.45% | 47,113 | 29,016,758주 | 3867.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 194700 | 노바렉스 | KOSDAQ | 15,460원 | 1,010원 | 6.99% | 272,709 | 18,254,848주 | 2822.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 195870 | 해성디에스 | KOSPI | 52,500원 | 300원 | 0.57% | 123,903 | 17,000,000주 | 8925억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 195990 | 루트K | KOSDAQ | 1,281원 | 16원 | 1.26% | 12,700 | 16,287,874주 | 208.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 196300 | HLB펩 | KOSDAQ | 4,325원 | 25원 | 0.58% | 1,899 | 9,376,439주 | 405.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 196490 | 디에이테크놀로지 | KOSDAQ | 6,090원 | 0원 | 0.00% | 0 | 11,351,645주 | 691.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 197140 | 디지캡 | KOSDAQ | 2,085원 | 5원 | 0.24% | 10,440 | 13,013,154주 | 271.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 192390 | 윈하이텍 | KOSDAQ | 1,808원 | 1원 | 0.06% | 12,164 | 11,032,229주 | 199.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 192410 | 오늘이엔엠 | KOSDAQ | 4,035원 | -85원 | -2.06% | 110,390 | 25,185,909주 | 1016.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 192650 | 드림텍 | KOSPI | 4,640원 | 65원 | 1.42% | 279,961 | 65,886,829주 | 3057.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 193250 | 링크드 | KOSDAQ | 1,504원 | -85원 | -5.35% | 9,964 | 13,368,933주 | 201억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 194480 | 데브시스터즈 | KOSDAQ | 20,000원 | -150원 | -0.74% | 66,358 | 12,129,150주 | 2425.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 195500 | 마니커에프앤지 | KOSDAQ | 1,674원 | 7원 | 0.42% | 22,807 | 15,978,000주 | 267.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 195940 | HK이노엔 | KOSDAQ | 41,250원 | 750원 | 1.85% | 121,231 | 28,329,891주 | 1.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 196170 | 알테오젠 | KOSDAQ | 293,500원 | 16,500원 | 5.96% | 764,630 | 53,586,343주 | 15.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 196450 | 코아시아씨엠 | KOSDAQ | 987원 | -62원 | -5.91% | 188,442 | 45,320,000주 | 447.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 196700 | 웹스 | KOSDAQ | 1,370원 | -14원 | -1.01% | 52,949 | 14,364,144주 | 196.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 198080 | 캐프 | KOSDAQ | 2,380원 | 30원 | 1.28% | 24,595 | 21,535,185주 | 512.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 198440 | 강동씨앤엘 | KOSDAQ | 1,145원 | 45원 | 4.09% | 1,204,286 | 60,931,896주 | 697.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 198940 | 한주라이트메탈 | KOSDAQ | 1,318원 | -22원 | -1.64% | 76,429 | 19,909,760주 | 262.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 199150 | 데이터스트림즈 | KONEX | 1,897원 | -3원 | -0.16% | 55 | 4,268,613주 | 80.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 199290 | 바이오프로테크 | KONEX | 400원 | 0원 | 0.00% | 37 | 16,325,192주 | 65.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 199430 | 케이엔알시스템 | KOSDAQ | 14,330원 | -980원 | -6.40% | 248,823 | 11,197,043주 | 1604.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 199480 | 뱅크웨어글로벌 | KOSDAQ | 2,690원 | -10원 | -0.37% | 15,046 | 10,196,588주 | 274.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 199730 | 바이오인프라 | KOSDAQ | 1,683원 | -33원 | -1.92% | 58,522 | 4,864,367주 | 81.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 199820 | 제일일렉트릭 | KOSDAQ | 7,440원 | -270원 | -3.50% | 213,376 | 22,220,000주 | 1653.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 200230 | 텔콘RF제약 | KOSDAQ | 2,135원 | -45원 | -2.06% | 21,613 | 9,482,269주 | 202.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 200470 | 에이팩트 | KOSDAQ | 5,280원 | -220원 | -4.00% | 528,239 | 42,362,093주 | 2236.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 200670 | 휴메딕스 | KOSDAQ | 27,450원 | -900원 | -3.17% | 20,810 | 11,229,930주 | 3082.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 200780 | 비씨월드제약 | KOSDAQ | 3,190원 | 0원 | 0.00% | 9,530 | 10,665,661주 | 340.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 201490 | 미투온 | KOSDAQ | 2,160원 | -60원 | -2.70% | 121,295 | 32,723,726주 | 706.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 203400 | 에이비온 | KOSDAQ | 624원 | -64원 | -9.30% | 1,517,479 | 90,101,304주 | 562.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 203650 | 드림시큐리티 | KOSDAQ | 2,010원 | -20원 | -0.99% | 1,102,017 | 101,704,484주 | 2044.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 204270 | 제이앤티씨 | KOSDAQ | 15,650원 | 460원 | 3.03% | 265,173 | 57,848,466주 | 9053.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 204610 | 티쓰리 | KOSDAQ | 3,325원 | 225원 | 7.26% | 390,324 | 55,561,220주 | 1847.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 205100 | 엑셈 | KOSDAQ | 1,380원 | -20원 | -1.43% | 170,362 | 70,686,423주 | 975.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 205500 | 넥써쓰 | KOSDAQ | 1,630원 | -46원 | -2.74% | 186,933 | 81,385,045주 | 1326.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 206560 | 덱스터 | KOSDAQ | 1,085원 | 0원 | 0.00% | 0 | 25,411,736주 | 275.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 199550 | 레이저옵텍 | KOSDAQ | 2,275원 | 20원 | 0.89% | 95,734 | 14,845,791주 | 337.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 199800 | 툴젠 | KOSDAQ | 39,000원 | -4,250원 | -9.83% | 23,701 | 8,997,629주 | 3509억원 |