| 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 10:42:35 | — | 2026-08-06 | 351330 | 이삭엔지니어링 | KOSDAQ | 3,615원 | 5원 | 0.14% | 13,707 | 8,288,520주 | 299.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 351870 | 차이커뮤니케이션 | KOSDAQ | 1,753원 | 42원 | 2.45% | 6,185 | 11,160,642주 | 195.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 352090 | 스톰테크 | KOSDAQ | 3,655원 | 35원 | 0.97% | 26,241 | 26,872,998주 | 982.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 352480 | 씨앤씨인터내셔널 | KOSDAQ | 20,150원 | 750원 | 3.87% | 23,996 | 13,629,901주 | 2746.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 352700 | 씨앤투스 | KOSDAQ | 1,385원 | 5원 | 0.36% | 15,676 | 26,276,899주 | 363.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 352770 | 셀레스트라 | KOSDAQ | 5,250원 | 0원 | 0.00% | 0 | 2,592,407주 | 136.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 352820 | 하이브 | KOSPI | 180,700원 | -300원 | -0.17% | 227,341 | 43,106,836주 | 7.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 352910 | 오비고 | KOSDAQ | 3,435원 | 55원 | 1.63% | 18,756 | 12,637,802주 | 434.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 352940 | 인바이오 | KOSDAQ | 1,988원 | -5원 | -0.25% | 5,889 | 10,867,730주 | 216억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 353190 | 휴럼 | KOSDAQ | 2,945원 | 90원 | 3.15% | 26,322 | 7,875,684주 | 231.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 353200 | 대덕전자 | KOSPI | 99,500원 | -6,800원 | -6.40% | 687,533 | 49,416,925주 | 4.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | — | 대덕전자1우 | KOSPI | 22,450원 | -250원 | -1.10% | 2,026 | 2,095,519주 | 470.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 353590 | 오토앤 | KOSDAQ | 1,626원 | -28원 | -1.69% | 5,122 | 12,875,570주 | 209.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 353810 | 이지바이오 | KOSDAQ | 6,250원 | 140원 | 2.29% | 133,012 | 33,081,920주 | 2067.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 354200 | 엔젠바이오 | KOSDAQ | 1,890원 | 152원 | 8.75% | 47,236 | 8,936,583주 | 168.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 354320 | 알멕 | KOSDAQ | 27,050원 | 350원 | 1.31% | 76,132 | 6,391,381주 | 1728.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 354390 | 바스칸바이오제약 | KONEX | 4,000원 | 135원 | 3.49% | 101 | 7,018,247주 | 280.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 355150 | 코스텍시스 | KOSDAQ | 20,550원 | 1,520원 | 7.99% | 180,158 | 7,797,350주 | 1602.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 355390 | 크라우드웍스 | KOSDAQ | 2,170원 | 188원 | 9.49% | 2,240,341 | 15,874,344주 | 344.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357120 | 코람코라이프인프라리츠 | KOSPI | 4,250원 | 10원 | 0.24% | 27,222 | 97,335,354주 | 4136.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357250 | 미래에셋맵스리츠 | KOSPI | 1,814원 | -3원 | -0.17% | 35,495 | 24,995,105주 | 453.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357550 | 석경에이티 | KOSDAQ | 32,800원 | -1,200원 | -3.53% | 10,329 | 5,455,000주 | 1789.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357780 | 솔브레인 | KOSDAQ | 297,500원 | 12,000원 | 4.20% | 42,556 | 7,778,566주 | 2.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 358570 | 지아이이노베이션 | KOSDAQ | 8,530원 | 340원 | 4.15% | 433,692 | 64,516,006주 | 5503.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 359090 | 씨엔알리서치 | KOSDAQ | 1,874원 | -12원 | -0.64% | 20,976 | 11,494,143주 | 215.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 360070 | 탑머티리얼 | KOSDAQ | 8,430원 | 100원 | 1.20% | 29,302 | 8,192,043주 | 690.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 360350 | 코셈 | KOSDAQ | 6,590원 | -160원 | -2.37% | 4,108 | 5,437,970주 | 358.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 361390 | 제노코 | KOSDAQ | 13,470원 | 110원 | 0.82% | 31,843 | 9,736,381주 | 1311.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 361570 | 알비더블유 | KOSDAQ | 1,398원 | 14원 | 1.01% | 38,050 | 28,743,291주 | 401.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 361610 | SK아이이테크놀로지 | KOSPI | 14,250원 | 330원 | 2.37% | 161,081 | 81,787,100주 | 1.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 361670 | 삼영에스앤씨 | KOSDAQ | 3,600원 | -5원 | -0.14% | 10,482 | 5,667,658주 | 204억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 362320 | 청담글로벌 | KOSDAQ | 5,020원 | 0원 | 0.00% | 27,884 | 21,151,290주 | 1061.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 362990 | 드림인사이트 | KOSDAQ | 1,198원 | -11원 | -0.91% | 45,114 | 16,800,574주 | 201.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 363250 | 진시스템 | KOSDAQ | 4,295원 | -205원 | -4.56% | 19,121 | 8,508,382주 | 365.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 363260 | 모비데이즈 | KOSDAQ | 823원 | 8원 | 0.98% | 142,228 | 32,163,769주 | 264.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 363280 | 티와이홀딩스 | KOSPI | 1,836원 | -5원 | -0.27% | 17,715 | 45,497,333주 | 835.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | — | 티와이홀딩스우 | KOSPI | 2,430원 | -65원 | -2.61% | 3,026 | 1,174,949주 | 28.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 364950 | 에이아이코리아 | KOSDAQ | 3,965원 | -60원 | -1.49% | 7,695 | 8,296,445주 | 328.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365270 | 큐라클 | KOSDAQ | 10,060원 | 450원 | 4.68% | 70,775 | 22,156,992주 | 2228.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365330 | 에스와이스틸텍 | KOSDAQ | 1,410원 | -32원 | -2.22% | 357,281 | 50,171,000주 | 707.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | — | 두산퓨얼셀2우B | KOSPI | 7,340원 | -260원 | -3.42% | 3,960 | 2,986,300주 | 219.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038540 | 상상인 | KOSDAQ | 2,265원 | 225원 | 11.03% | 2,375,310 | 55,328,313주 | 1253.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 900110 | 딥커머스 | KOSDAQ | 1,126원 | -11원 | -0.97% | 16,498 | 18,437,131주 | 207.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 900270 | 헝셩그룹 | KOSDAQ | 420원 | 0원 | 0.00% | 0 | 25,561,441주 | 107.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 900260 | 로스웰 | KOSDAQ | 1,689원 | -41원 | -2.37% | 3,273 | 46,029,706주 | 777.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 900310 | 컬러레이 | KOSDAQ | 2,005원 | 6원 | 0.30% | 1,066 | 12,808,335주 | 256.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 900340 | 윙입푸드 | KOSDAQ | 1,196원 | 37원 | 3.19% | 57,235 | 12,582,732주 | 150.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 000040 | KR모터스 | KOSPI | 1,250원 | 3원 | 0.24% | 27,996 | 17,275,036주 | 215.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 000087 | 하이트진로2우B | KOSPI | 12,300원 | -120원 | -0.97% | 2,044 | 1,130,138주 | 139억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 000105 | 유한양행우 | KOSPI | 64,900원 | -100원 | -0.15% | 838 | 1,180,940주 | 766.4억원 |