| 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 | 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 10:42:36 | — | 2026-08-06 | 365340 | 성일하이텍 | KOSDAQ | 31,350원 | -200원 | -0.63% | 25,215 | 12,921,115주 | 4050.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365550 | ESR켄달스퀘어리츠 | KOSPI | 3,185원 | -25원 | -0.78% | 238,317 | 246,089,000주 | 7837.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 355690 | 에이텀 | KOSDAQ | 4,355원 | 50원 | 1.16% | 31,969 | 9,570,389주 | 416.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 356680 | 엑스게이트 | KOSDAQ | 11,100원 | -270원 | -2.37% | 585,654 | 28,543,492주 | 3168.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 356860 | 티엘비 | KOSDAQ | 29,950원 | 1,900원 | 6.77% | 814,914 | 11,905,630주 | 3565.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 356890 | 싸이버원 | KOSDAQ | 2,380원 | -10원 | -0.42% | 20,469 | 11,953,825주 | 284.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357230 | 에이치피오 | KOSDAQ | 2,215원 | 40원 | 1.84% | 63,642 | 41,293,476주 | 914.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357430 | 마스턴프리미어리츠 | KOSPI | 878원 | -17원 | -1.90% | 17,922 | 30,505,307주 | 267.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357580 | 아모센스 | KOSDAQ | 6,190원 | 30원 | 0.49% | 36,457 | 11,789,762주 | 729.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357880 | SKAI | KOSDAQ | 2,085원 | -95원 | -4.36% | 525,160 | 52,940,048주 | 1103.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365590 | 하이딥 | KOSDAQ | 924원 | 6원 | 0.65% | 129,596 | 36,814,550주 | 340.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365660 | 레몬헬스케어 | KOSDAQ | 6,670원 | 570원 | 9.34% | 21,698,226 | 13,455,559주 | 897.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365900 | 브이씨 | KOSDAQ | 2,420원 | 60원 | 2.54% | 7,327 | 7,310,300주 | 176.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 366030 | 나인앤컴퍼니 | KOSDAQ | 4,420원 | 10원 | 0.23% | 22,748 | 22,653,850주 | 1001.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 367000 | 플래티어 | KOSDAQ | 3,095원 | 80원 | 2.65% | 16,470 | 8,388,207주 | 259.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 368600 | 아이씨에이치 | KOSDAQ | 917원 | -41원 | -4.28% | 632,886 | 25,795,415주 | 236.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 368770 | 파이버프로 | KOSDAQ | 12,400원 | -800원 | -6.06% | 118,507 | 32,854,225주 | 4073.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 368970 | 오에스피 | KOSDAQ | 2,295원 | -20원 | -0.86% | 20,035 | 10,196,965주 | 234억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 369370 | 블리츠웨이엔터테인먼트 | KOSDAQ | 750원 | 0원 | 0.00% | 0 | 49,871,911주 | 374억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 370090 | 퓨런티어 | KOSDAQ | 6,430원 | 130원 | 2.06% | 20,100 | 8,556,830주 | 550.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 371950 | 풍원정밀 | KOSDAQ | 4,925원 | -55원 | -1.10% | 6,315 | 22,662,548주 | 1116.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 372170 | 윤성에프앤씨 | KOSDAQ | 18,450원 | -2,050원 | -10.00% | 153,754 | 7,979,048주 | 1472.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 372320 | 큐로셀 | KOSDAQ | 27,300원 | 150원 | 0.55% | 37,942 | 15,227,152주 | 4157억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 372800 | 아이티아이즈 | KOSDAQ | 2,940원 | 45원 | 1.55% | 15,684 | 7,037,189주 | 206.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 372910 | 한컴라이프케어 | KOSPI | 1,764원 | -44원 | -2.43% | 130,606 | 27,674,406주 | 488.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 373110 | 엑셀세라퓨틱스 | KOSDAQ | 1,243원 | 59원 | 4.98% | 146,805 | 17,294,394주 | 214.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 373160 | 데이원컴퍼니 | KOSDAQ | 3,175원 | 10원 | 0.32% | 7,842 | 13,807,469주 | 438.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 373170 | 엠아이큐브솔루션 | KOSDAQ | 1,650원 | 62원 | 3.90% | 7,288 | 15,113,790주 | 249.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 373200 | 엑스플러스 | KOSDAQ | 1,689원 | -35원 | -2.03% | 69,714 | 25,043,237주 | 422.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 373220 | LG에너지솔루션 | KOSPI | 345,000원 | 9,500원 | 2.83% | 212,231 | 234,000,000주 | 80.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 375500 | DL이앤씨 | KOSPI | 72,100원 | 1,200원 | 1.69% | 399,379 | 38,693,623주 | 2.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | — | DL이앤씨우 | KOSPI | 23,700원 | -300원 | -1.25% | 2,727 | 2,113,885주 | 500.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | — | DL이앤씨2우(전환) | KOSPI | 47,950원 | 1,000원 | 2.13% | 3,692 | 2,111,951주 | 1012.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 376180 | 피코그램 | KOSDAQ | 1,430원 | 20원 | 1.42% | 60,306 | 18,561,038주 | 265.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 376270 | HEM파마 | KOSDAQ | 45,000원 | 500원 | 1.12% | 17,161 | 7,219,147주 | 3248.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 376290 | 씨유테크 | KOSDAQ | 2,600원 | 60원 | 2.36% | 23,058 | 17,657,500주 | 459억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 376300 | 디어유 | KOSDAQ | 19,970원 | -30원 | -0.15% | 87,608 | 23,738,406주 | 4740.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 376900 | 로킷헬스케어 | KOSDAQ | 35,600원 | -450원 | -1.25% | 121,679 | 15,873,789주 | 5651억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 376930 | 노을 | KOSDAQ | 628원 | 3원 | 0.48% | 126,513 | 51,291,323주 | 322.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 376980 | 원티드랩 | KOSDAQ | 3,210원 | 45원 | 1.42% | 62,135 | 9,766,394주 | 313.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 377030 | 비트맥스 | KOSDAQ | 1,573원 | 54원 | 3.55% | 23,661 | 14,291,702주 | 224.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 377190 | 디앤디플랫폼리츠 | KOSPI | 2,075원 | 10원 | 0.48% | 126,950 | 88,400,000주 | 1834.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 377220 | 프롬바이오 | KOSDAQ | 513원 | 0원 | 0.00% | 0 | 28,310,000주 | 145.2억원 |