| 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 10:42:31 | — | 2026-08-06 | 246710 | 티앤알바이오팹 | KOSDAQ | 2,590원 | -240원 | -8.48% | 536,796 | 47,664,504주 | 1234.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 246720 | 아스타 | KOSDAQ | 6,070원 | 0원 | 0.00% | 0 | 16,381,300주 | 994.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 246960 | SCL사이언스 | KOSDAQ | 1,665원 | -12원 | -0.72% | 47,554 | 34,017,047주 | 566.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 247540 | 에코프로비엠 | KOSDAQ | 102,500원 | 800원 | 0.79% | 397,836 | 97,830,434주 | 10조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 247660 | 나노씨엠에스 | KOSDAQ | 2,450원 | -405원 | -14.19% | 140,367 | 4,343,920주 | 106.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 248070 | 솔루엠 | KOSPI | 14,900원 | 120원 | 0.81% | 48,318 | 47,816,236주 | 7124.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 248170 | 샘표식품 | KOSPI | 23,300원 | 500원 | 2.19% | 5,836 | 4,568,286주 | 1064.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 249420 | 일동제약 | KOSPI | 15,330원 | 340원 | 2.27% | 110,864 | 31,638,252주 | 4850.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 250000 | 보라티알 | KOSDAQ | 5,530원 | 90원 | 1.65% | 12,415 | 6,750,733주 | 373.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 250030 | 진코스텍 | KONEX | 24,000원 | 0원 | 0.00% | 615 | 2,891,933주 | 694억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 250060 | 모비스 | KOSDAQ | 2,830원 | -30원 | -1.05% | 140,444 | 32,171,314주 | 910.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 250930 | 예선테크 | KOSDAQ | 1,678원 | 23원 | 1.39% | 12,302 | 6,600,088주 | 110.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 251120 | 바이오에프디엔씨 | KOSDAQ | 8,170원 | 50원 | 0.62% | 4,856 | 8,695,700주 | 710.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 251270 | 넷마블 | KOSPI | 39,000원 | 1,050원 | 2.77% | 214,888 | 81,934,571주 | 3.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 251280 | 안지오랩 | KONEX | 1,799원 | 97원 | 5.70% | 1 | 3,491,870주 | 62.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 251370 | 와이엠티 | KOSDAQ | 8,060원 | -300원 | -3.59% | 80,300 | 18,013,213주 | 1451.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 251630 | 브이원텍 | KOSDAQ | 3,810원 | -20원 | -0.52% | 34,568 | 15,942,886주 | 607.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 251970 | 펌텍코리아 | KOSDAQ | 49,850원 | 3,100원 | 6.63% | 74,551 | 12,400,000주 | 6181.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 252500 | 세화피앤씨 | KOSDAQ | 478원 | -2원 | -0.42% | 41,620 | 41,486,390주 | 198.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 252990 | 샘씨엔에스 | KOSDAQ | 13,740원 | 440원 | 3.31% | 652,493 | 60,217,889주 | 8273.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 253450 | 스튜디오드래곤 | KOSDAQ | 24,500원 | 2,300원 | 10.36% | 154,519 | 30,058,498주 | 7364.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 253610 | 루트락 | KONEX | 947원 | -166원 | -14.91% | 106 | 10,258,071주 | 97.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 254120 | 자비스 | KOSDAQ | 920원 | -34원 | -3.56% | 94,391 | 30,754,270주 | 282.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 254490 | 미래반도체 | KOSDAQ | 15,660원 | -160원 | -1.01% | 57,225 | 14,438,000주 | 2260.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 255440 | 야스 | KOSDAQ | 7,660원 | 920원 | 13.65% | 693,012 | 13,058,000주 | 1000.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 256630 | 포인트엔지니어링 | KOSDAQ | 4,340원 | 20원 | 0.46% | 2,274 | 11,599,414주 | 503.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 256940 | 킵스파마 | KOSDAQ | 6,060원 | -90원 | -1.46% | 36,522 | 20,078,147주 | 1216.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 257720 | 실리콘투 | KOSDAQ | 39,350원 | 2,250원 | 6.06% | 653,808 | 65,576,252주 | 2.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 258610 | 케일럼 | KOSDAQ | 1,000원 | 1원 | 0.10% | 14,663 | 36,485,063주 | 364.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 258830 | 세종메디칼 | KOSDAQ | 412원 | 0원 | 0.00% | 0 | 75,786,351주 | 312.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 259960 | 크래프톤 | KOSPI | 230,000원 | 1,000원 | 0.44% | 131,085 | 46,137,833주 | 10.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 260870 | SK시그넷 | KONEX | 8,130원 | 10원 | 0.12% | 105,095 | 21,674,747주 | 1762.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 260970 | 에스앤디 | KOSDAQ | 54,400원 | 1,200원 | 2.26% | 21,867 | 2,892,754주 | 1573.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 261520 | 이지스 | KOSDAQ | 4,185원 | 0원 | 0.00% | 19,521 | 10,277,800주 | 430.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 262260 | 에이프로 | KOSDAQ | 3,085원 | 235원 | 8.25% | 136,870 | 15,077,660주 | 465.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 253590 | 네오셈 | KOSDAQ | 9,230원 | -60원 | -0.65% | 275,872 | 43,869,164주 | 4049.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 253840 | 수젠텍 | KOSDAQ | 4,390원 | -25원 | -0.57% | 125,960 | 16,743,200주 | 735억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 254160 | 제이엠멀티 | KONEX | 3,200원 | 0원 | 0.00% | 2 | 5,160,000주 | 165.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 255220 | SG | KOSDAQ | 1,377원 | 5원 | 0.36% | 693,522 | 109,563,302주 | 1508.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 256150 | 한독크린텍 | KOSDAQ | 4,575원 | 10원 | 0.22% | 714 | 8,395,000주 | 384억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 256840 | 한국비엔씨 | KOSDAQ | 2,625원 | -25원 | -0.94% | 136,786 | 68,394,886주 | 1795.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 257370 | 피엔티엠에스 | KOSDAQ | 1,942원 | -58원 | -2.90% | 6,690 | 12,504,861주 | 242.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 258050 | 테크트랜스 | KONEX | 449원 | 0원 | 0.00% | 0 | 11,145,949주 | 50억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 258790 | 소프트캠프 | KOSDAQ | 4,860원 | 65원 | 1.36% | 54,829 | 4,998,256주 | 242.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 259630 | 엠플러스 | KOSDAQ | 9,490원 | 90원 | 0.96% | 82,169 | 12,222,396주 | 1159.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 260660 | 알리코제약 | KOSDAQ | 2,510원 | 15원 | 0.60% | 31,000 | 15,327,021주 | 384.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 260930 | 씨티케이 | KOSDAQ | 2,570원 | 5원 | 0.19% | 16,025 | 19,341,591주 | 497억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 261200 | 덴티스 | KOSDAQ | 2,650원 | -5원 | -0.19% | 9,543 | 15,809,700주 | 418.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 261780 | 아리바이오랩 | KOSDAQ | 2,125원 | 35원 | 1.67% | 175,272 | 28,013,913주 | 595.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 262840 | 아이퀘스트 | KOSDAQ | 2,895원 | 5원 | 0.17% | 14,451 | 10,566,952주 | 305.9억원 |