| 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 10:42:32 | — | 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 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 263050 | 유틸렉스 | KOSDAQ | 959원 | 0원 | 0.00% | 0 | 36,834,856주 | 353.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 263690 | 디알젬 | KOSDAQ | 5,000원 | -110원 | -2.15% | 7,481 | 11,325,610주 | 566.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 263720 | 디앤씨미디어 | KOSDAQ | 6,950원 | 0원 | 0.00% | 7,848 | 12,412,591주 | 862.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 263770 | 유에스티 | KOSDAQ | 1,572원 | 18원 | 1.16% | 1,882 | 23,700,172주 | 372.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 263810 | 상신전자 | KOSDAQ | 2,615원 | 20원 | 0.77% | 22,434 | 15,924,825주 | 416.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 263920 | 휴엠앤씨 | KOSDAQ | 3,510원 | -45원 | -1.27% | 480 | 9,809,026주 | 344.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 264660 | 씨앤지하이테크 | KOSDAQ | 13,030원 | -70원 | -0.53% | 12,948 | 9,721,172주 | 1266.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 264900 | 크라운제과 | KOSPI | 8,100원 | 0원 | 0.00% | 2,020 | 12,523,850주 | 1014.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 265520 | AP시스템 | KOSDAQ | 20,100원 | -350원 | -1.71% | 47,664 | 15,050,821주 | 3025.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 265740 | 엔에프씨 | KOSDAQ | 6,360원 | 340원 | 5.65% | 261,370 | 17,863,600주 | 1136.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 266350 | 팡스카이 | KONEX | 398원 | 0원 | 0.00% | 0 | 12,629,570주 | 50.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 267080 | 세븐브로이맥주 | KONEX | 486원 | 0원 | 0.00% | 0 | 11,871,408주 | 57.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 267260 | HD현대일렉트릭 | KOSPI | 761,000원 | -11,000원 | -1.42% | 136,091 | 36,047,135주 | 27.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 267270 | HD건설기계 | KOSPI | 141,900원 | 0원 | 0.00% | 321,715 | 47,921,897주 | 6.8조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 267290 | 경동도시가스 | KOSPI | 20,500원 | 350원 | 1.74% | 6,021 | 5,895,406주 | 1208.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 267320 | 나인테크 | KOSDAQ | 1,997원 | -23원 | -1.14% | 410,100 | 57,415,295주 | 1146.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 267790 | 배럴 | KOSDAQ | 3,090원 | -10원 | -0.32% | 2,048 | 7,689,309주 | 237.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 267850 | 아시아나IDT | KOSPI | 9,390원 | 80원 | 0.86% | 2,944 | 11,100,000주 | 1042.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 263020 | 디케이앤디 | KOSDAQ | 3,040원 | 30원 | 1.00% | 46,644 | 13,836,146주 | 420.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 263600 | 덕우전자 | KOSDAQ | 3,570원 | 30원 | 0.85% | 20,716 | 15,930,310주 | 568.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 263700 | 케어랩스 | KOSDAQ | 1,825원 | -35원 | -1.88% | 7,231 | 19,414,200주 | 354.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 263750 | 펄어비스 | KOSDAQ | 35,200원 | 550원 | 1.59% | 188,216 | 62,843,910주 | 2.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 263800 | 데이타솔루션 | KOSDAQ | 5,050원 | -320원 | -5.96% | 319,677 | 16,225,380주 | 819.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 263860 | 지니언스 | KOSDAQ | 15,300원 | 400원 | 2.68% | 49,298 | 9,079,600주 | 1389.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 264450 | 유비쿼스 | KOSDAQ | 10,450원 | -10원 | -0.10% | 36,615 | 14,665,493주 | 1532.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 264850 | 이랜시스 | KOSDAQ | 6,270원 | -260원 | -3.98% | 4,889,322 | 30,294,612주 | 1899.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 265560 | 영화테크 | KOSDAQ | 7,280원 | 80원 | 1.11% | 8,513 | 10,690,180주 | 778.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 266170 | 레드우즈 | KONEX | 1,050원 | 0원 | 0.00% | 0 | 1,301,040주 | 13.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 266470 | 바이오인프라생명과학 | KONEX | 103원 | 12원 | 13.19% | 1,619 | 27,866,019주 | 28.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 267250 | HD현대 | KOSPI | 219,000원 | 0원 | 0.00% | 97,510 | 78,993,085주 | 17.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 267980 | 매일유업 | KOSDAQ | 33,950원 | -450원 | -1.31% | 5,411 | 7,663,638주 | 2601.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 268280 | 미원에스씨 | KOSPI | 118,800원 | 3,500원 | 3.04% | 2,662 | 5,000,000주 | 5940억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 269620 | 시스웍 | KOSDAQ | 889원 | 0원 | 0.00% | 0 | 148,582,691주 | 1320.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 270210 | 에스알바이오텍 | KONEX | 13,500원 | 1,030원 | 8.26% | 532 | 1,711,448주 | 231억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 270520 | 앱튼 | KOSDAQ | 3,695원 | -35원 | -0.94% | 227,496 | 19,658,914주 | 726.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 270660 | 에브리봇 | KOSDAQ | 15,100원 | -460원 | -2.96% | 191,584 | 12,690,583주 | 1916.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 270870 | 뉴트리 | KOSDAQ | 4,650원 | 140원 | 3.10% | 6,004 | 8,994,846주 | 418.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 271560 | 오리온 | KOSPI | 135,500원 | 5,200원 | 3.99% | 116,808 | 39,528,788주 | 5.3조원 |