| 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 10:42:28 | — | 2026-08-06 | 145990 | 삼양사 | KOSPI | 45,250원 | -50원 | -0.11% | 13,969 | 10,313,449주 | 4666.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 145995 | 삼양사우 | KOSPI | 32,950원 | 0원 | 0.00% | 41 | 370,070주 | 121.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 146060 | 율촌 | KOSDAQ | 1,034원 | 2원 | 0.19% | 64,640 | 24,015,595주 | 248.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 146320 | 비씨엔씨 | KOSDAQ | 9,870원 | -130원 | -1.30% | 10,290 | 12,797,923주 | 1263.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 147760 | 피엠티 | KOSDAQ | 3,125원 | -25원 | -0.79% | 116,245 | 20,000,000주 | 625억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 147830 | 제룡산업 | KOSDAQ | 6,750원 | -100원 | -1.46% | 187,517 | 20,000,000주 | 1350억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 148150 | 세경하이테크 | KOSDAQ | 3,075원 | -75원 | -2.38% | 48,559 | 35,542,818주 | 1092.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 148250 | 알엔투테크놀로지 | KOSDAQ | 1,775원 | -76원 | -4.11% | 33,195 | 13,610,704주 | 241.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 148780 | 비큐AI | KOSDAQ | 5,050원 | 1,165원 | 29.99% | 325,548 | 6,289,145주 | 317.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 148930 | 에이치와이티씨 | KOSDAQ | 3,355원 | 25원 | 0.75% | 29,046 | 10,175,213주 | 341.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 149010 | 아이케이세미콘 | KONEX | 3,485원 | 0원 | 0.00% | 0 | 3,120,000주 | 108.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 149950 | 아바텍 | KOSDAQ | 8,340원 | -380원 | -4.36% | 41,583 | 13,667,703주 | 1139.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 149980 | 하이로닉 | KOSDAQ | 4,840원 | -105원 | -2.12% | 71,417 | 17,199,046주 | 832.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 150900 | 파수AI | KOSDAQ | 3,700원 | -45원 | -1.20% | 19,507 | 11,703,922주 | 433억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 151860 | KG에코솔루션 | KOSDAQ | 5,630원 | 50원 | 0.90% | 73,502 | 47,603,002주 | 2680억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 153460 | 네이블 | KOSDAQ | 6,600원 | -10원 | -0.15% | 4,581 | 6,530,014주 | 430.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 153490 | 우리이앤엘하루틴 | KOSDAQ | 405원 | 0원 | 0.00% | 0 | 51,480,000주 | 208.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 153710 | 옵티팜 | KOSDAQ | 4,745원 | 5원 | 0.11% | 27,592 | 14,669,958주 | 696억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 153890 | 져스텍 | KOSDAQ | 9,780원 | 1,310원 | 15.47% | 4,083,737 | 12,050,305주 | 1178.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 154030 | 아시아종묘 | KOSDAQ | 1,634원 | -16원 | -0.97% | 15,174 | 12,061,867주 | 197억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 154040 | 다산솔루에타 | KOSDAQ | 1,005원 | 22원 | 2.24% | 671,460 | 21,615,614주 | 217.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 155650 | 와이엠씨 | KOSDAQ | 3,080원 | -85원 | -2.69% | 18,949 | 18,974,358주 | 584.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 155660 | DSR | KOSPI | 4,520원 | -45원 | -0.99% | 16,787 | 16,000,000주 | 723.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 156100 | 엘앤케이바이오 | KOSDAQ | 3,535원 | 20원 | 0.57% | 150,126 | 22,351,153주 | 790.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 158430 | 아톤 | KOSDAQ | 4,340원 | -75원 | -1.70% | 106,508 | 24,482,092주 | 1062.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 159010 | 아스플로 | KOSDAQ | 19,000원 | 2,500원 | 15.15% | 447,997 | 13,334,739주 | 2533.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 159580 | 제로투세븐 | KOSDAQ | 2,195원 | 30원 | 1.39% | 88,291 | 20,032,636주 | 439.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 159910 | 에코글로우 | KOSDAQ | 3,135원 | -30원 | -0.95% | 3,477 | 10,467,097주 | 328.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 160190 | 하이젠알앤엠 | KOSDAQ | 16,690원 | -960원 | -5.44% | 212,093 | 30,888,000주 | 5155.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 160550 | NEW | KOSDAQ | 1,047원 | 1원 | 0.10% | 61,791 | 27,906,106주 | 292.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 160980 | 싸이맥스 | KOSDAQ | 32,750원 | 750원 | 2.34% | 200,835 | 10,924,243주 | 3577.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 161000 | 애경케미칼 | KOSPI | 8,840원 | -60원 | -0.67% | 84,757 | 48,648,709주 | 4300.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 161390 | 한국타이어앤테크놀로지 | KOSPI | 70,500원 | 2,800원 | 4.14% | 262,601 | 123,875,069주 | 8.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 161580 | 필옵틱스 | KOSDAQ | 25,950원 | -800원 | -2.99% | 117,591 | 23,442,247주 | 6083.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 161890 | 한국콜마 | KOSPI | 106,900원 | 4,600원 | 4.50% | 222,708 | 23,605,077주 | 2.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 162120 | 루켄테크놀러지스 | KONEX | 3,830원 | -10원 | -0.26% | 3,442 | 11,156,602주 | 427.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 162300 | 신스틸 | KOSDAQ | 1,425원 | -15원 | -1.04% | 11,398 | 41,471,382주 | 590.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 163280 | 에어레인 | KOSDAQ | 3,225원 | -70원 | -2.12% | 38,664 | 13,603,078주 | 438.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 163560 | 동일고무벨트 | KOSPI | 5,760원 | -50원 | -0.86% | 6,811 | 13,900,000주 | 800.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 163730 | 핑거 | KOSDAQ | 9,900원 | -100원 | -1.00% | 71,908 | 12,015,717주 | 1189.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 166090 | 하나머티리얼즈 | KOSDAQ | 55,100원 | -800원 | -1.43% | 128,790 | 19,777,674주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 166480 | 코아스템켐온 | KOSDAQ | 2,100원 | 95원 | 4.74% | 111,975 | 52,870,376주 | 1110.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 168330 | 내츄럴엔도텍 | KOSDAQ | 1,887원 | 2원 | 0.11% | 12,478 | 31,754,900주 | 599.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 168360 | 펨트론 | KOSDAQ | 11,480원 | -380원 | -3.20% | 97,678 | 22,392,557주 | 2570.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 169330 | 엠브레인 | KOSDAQ | 1,280원 | -10원 | -0.78% | 11,439 | 18,316,918주 | 234.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 169670 | 코스텍시스템 | KONEX | 3,690원 | -5원 | -0.14% | 360 | 2,868,401주 | 105.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 170030 | 현대공업 | KOSDAQ | 4,840원 | -5원 | -0.10% | 13,924 | 15,340,000주 | 742.4억원 |
| 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 |