| 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 10:42:30 | — | 2026-08-06 | 215000 | 골프존 | KOSDAQ | 36,850원 | -200원 | -0.54% | 24,712 | 6,275,415주 | 2312.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 215090 | 솔디펜스 | KOSDAQ | 1,370원 | -30원 | -2.14% | 76,336 | 23,155,661주 | 317.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 215100 | 로보로보 | KOSDAQ | 4,335원 | 55원 | 1.29% | 2,903,906 | 20,348,454주 | 882.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 215200 | 메가스터디교육 | KOSDAQ | 41,600원 | 150원 | 0.36% | 47,056 | 10,365,216주 | 4311.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 215360 | 우리산업 | KOSDAQ | 6,550원 | 70원 | 1.08% | 15,647 | 9,132,163주 | 598.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 215380 | 콜마바이오텍 | KOSDAQ | 2,320원 | -70원 | -2.93% | 35,640 | 16,829,576주 | 390.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 215480 | 토박스코리아 | KOSDAQ | 1,903원 | 21원 | 1.12% | 19,844 | 10,740,000주 | 204.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 215570 | 크로넥스 | KONEX | 740원 | -10원 | -1.33% | 510 | 6,660,151주 | 49.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 215600 | 신라젠 | KOSDAQ | 2,215원 | -45원 | -1.99% | 239,585 | 138,553,564주 | 3068.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 215790 | 이노인스트루먼트 | KOSDAQ | 921원 | -67원 | -6.78% | 13,888,745 | 40,283,149주 | 371억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 216050 | 인크로스 | KOSDAQ | 4,860원 | 70원 | 1.46% | 20,236 | 12,198,622주 | 592.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 216080 | 제테마 | KOSDAQ | 4,380원 | 5원 | 0.11% | 83,425 | 37,287,099주 | 1633.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 216400 | 인바이츠바이오코아 | KONEX | 618원 | -4원 | -0.64% | 2,850 | 7,711,315주 | 47.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 217190 | 제너셈 | KOSDAQ | 4,960원 | -120원 | -2.36% | 35,212 | 13,153,761주 | 652.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 217270 | 넵튠 | KOSDAQ | 2,435원 | 15원 | 0.62% | 24,534 | 46,735,643주 | 1138억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 217320 | 썬테크 | KONEX | 11,000원 | -1,000원 | -8.33% | 1 | 1,050,000주 | 115.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 217330 | 싸이토젠 | KOSDAQ | 3,430원 | 10원 | 0.29% | 71,611 | 23,129,547주 | 793.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 217480 | 에스디생명공학 | KOSDAQ | 499원 | 0원 | 0.00% | 0 | 109,733,141주 | 547.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 217500 | 러셀 | KOSDAQ | 1,644원 | 51원 | 3.20% | 142,279 | 31,812,000주 | 522.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 217590 | 티엠씨 | KOSPI | 13,410원 | -340원 | -2.47% | 819,749 | 24,094,225주 | 3231억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 217730 | 강스템바이오텍 | KOSDAQ | 2,280원 | -15원 | -0.65% | 451,304 | 94,054,149주 | 2144.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 217820 | 원익피앤이 | KOSDAQ | 1,990원 | 9원 | 0.45% | 275,250 | 47,454,559주 | 944.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 217880 | 틸론 | KONEX | 938원 | -8원 | -0.85% | 12,447 | 10,727,290주 | 100.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 217910 | 에스제이켐 | KONEX | 309원 | -4원 | -1.28% | 95 | 13,990,522주 | 43.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 217950 | 파마리서치바이오 | KONEX | 31,100원 | -50원 | -0.16% | 22 | 4,183,240주 | 1300.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 218150 | 미래생명자원 | KOSDAQ | 1,983원 | -27원 | -1.34% | 538,717 | 20,415,802주 | 404.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 221840 | 하이즈항공 | KOSDAQ | 1,888원 | -50원 | -2.58% | 23,879 | 18,700,561주 | 353억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 222040 | 코스맥스엔비티 | KOSDAQ | 9,000원 | 1,230원 | 15.83% | 918,709 | 20,628,000주 | 1856.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 222110 | 팬젠 | KOSDAQ | 5,020원 | -40원 | -0.79% | 1,965 | 13,514,509주 | 678.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 222670 | 플럼라인생명과학 | KONEX | 4,635원 | 0원 | 0.00% | 0 | 4,032,932주 | 186.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 222980 | 한국맥널티 | KOSDAQ | 2,045원 | 40원 | 2.00% | 3,665 | 11,031,483주 | 225.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 223250 | 드림씨아이에스 | KOSDAQ | 3,265원 | 5원 | 0.15% | 51,315 | 24,600,444주 | 803.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 224060 | 더코디 | KOSDAQ | 3,410원 | -45원 | -1.30% | 9,610 | 5,160,722주 | 175.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 224760 | 엔에스컴퍼니 | KONEX | 2,200원 | -385원 | -14.89% | 1 | 3,939,700주 | 86.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 225190 | LK삼양 | KOSDAQ | 647원 | -57원 | -8.10% | 1,624,692 | 70,468,440주 | 455.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 225430 | 케이엠제약 | KOSDAQ | 1,892원 | 109원 | 6.11% | 79,376 | 5,577,410주 | 105.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 225530 | HC보광산업 | KOSDAQ | 1,924원 | -20원 | -1.03% | 19,733 | 36,338,727주 | 699.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 225570 | 넥슨게임즈 | KOSDAQ | 9,060원 | 60원 | 0.67% | 116,277 | 65,860,174주 | 5966.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 218410 | RFHIC | KOSDAQ | 49,400원 | -2,900원 | -5.54% | 438,340 | 26,575,442주 | 1.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 219130 | 타이거일렉 | KOSDAQ | 75,100원 | 2,000원 | 2.74% | 72,685 | 6,314,290주 | 4742억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 219420 | 링크제니시스 | KOSDAQ | 3,490원 | -5원 | -0.14% | 8,659 | 11,469,507주 | 400.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 219550 | 디와이디 | KOSDAQ | 1,410원 | -15원 | -1.05% | 12,152 | 38,673,256주 | 545.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 219750 | 한국비티비 | KOSDAQ | 1,701원 | -29원 | -1.68% | 2,077 | 13,085,377주 | 222.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 220100 | 퓨쳐켐 | KOSDAQ | 8,790원 | -170원 | -1.90% | 26,212 | 22,427,420주 | 1971.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 220180 | 폴라리스AI핸디 | KOSDAQ | 1,516원 | 109원 | 7.75% | 25,785 | 23,930,842주 | 362.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 220260 | 켐트로스 | KOSDAQ | 3,480원 | -15원 | -0.43% | 56,471 | 32,072,055주 | 1116.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 221800 | 지구홀딩스 | KOSDAQ | 3,975원 | 55원 | 1.40% | 73,444 | 16,318,851주 | 648.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 221980 | 케이디켐 | KOSDAQ | 9,340원 | -40원 | -0.43% | 636 | 4,034,800주 | 376.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 222080 | SFA넥셀 | KOSDAQ | 7,550원 | 70원 | 0.94% | 558,166 | 77,780,144주 | 5872.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 222420 | 쎄노텍 | KOSDAQ | 930원 | -46원 | -4.71% | 255,146 | 48,418,523주 | 450.2억원 |