| 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 10:42:29 | — | 2026-08-06 | 184230 | SGA솔루션즈 | KOSDAQ | 1,951원 | -34원 | -1.71% | 56,589 | 18,887,979주 | 368.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 185190 | 수프로 | KONEX | 965원 | 66원 | 7.34% | 43 | 9,238,625주 | 89.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 185490 | 아이진 | KOSDAQ | 1,626원 | -4원 | -0.25% | 111,767 | 43,229,784주 | 702.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 185750 | 종근당 | KOSPI | 68,800원 | 1,300원 | 1.93% | 16,834 | 13,802,780주 | 9496.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 186230 | 그린플러스 | KOSDAQ | 3,250원 | -35원 | -1.07% | 13,024 | 10,920,188주 | 354.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 187220 | 디티앤씨 | KOSDAQ | 2,135원 | 10원 | 0.47% | 11,735 | 11,524,933주 | 246억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 187270 | 신화콘텍 | KOSDAQ | 2,845원 | 5원 | 0.18% | 2,957 | 10,143,845주 | 288.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 187420 | HLB제넥스 | KOSDAQ | 1,650원 | 43원 | 2.68% | 219,608 | 32,644,947주 | 538.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 187660 | 페니트리움바이오 | KOSDAQ | 3,965원 | -125원 | -3.06% | 574,451 | 55,466,253주 | 2199.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 187790 | 나노 | KOSDAQ | 2,875원 | -15원 | -0.52% | 233,652 | 30,840,830주 | 886.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 187870 | 디바이스 | KOSDAQ | 12,350원 | 660원 | 5.65% | 110,305 | 13,770,060주 | 1700.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 188040 | 바이오포트 | KOSDAQ | 4,955원 | 90원 | 1.85% | 10,629 | 4,679,308주 | 231.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 188260 | 세니젠 | KOSDAQ | 1,978원 | 12원 | 0.61% | 17,062 | 13,901,318주 | 274.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 189300 | 인텔리안테크 | KOSDAQ | 75,500원 | 5,300원 | 7.55% | 135,760 | 10,737,497주 | 8106.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 189330 | 씨이랩 | KOSDAQ | 10,500원 | -490원 | -4.46% | 303,569 | 9,382,284주 | 985.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 189350 | 코셋 | KONEX | 2,095원 | 237원 | 12.76% | 12 | 4,800,000주 | 100.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 189690 | 포시에스 | KOSDAQ | 1,525원 | 45원 | 3.04% | 42,338 | 27,321,969주 | 416.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 189860 | 서전기전 | KOSDAQ | 4,260원 | -65원 | -1.50% | 48,170 | 9,698,780주 | 413.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 189980 | 흥국에프엔비 | KOSDAQ | 1,120원 | 19원 | 1.73% | 50,649 | 40,137,827주 | 449.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 190510 | 나무가 | KOSDAQ | 13,850원 | -200원 | -1.42% | 39,340 | 14,085,317주 | 1950.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 190650 | 코리아에셋투자증권 | KOSDAQ | 6,690원 | -10원 | -0.15% | 2,848 | 6,388,000주 | 427.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 191410 | 육일씨엔에쓰 | KOSDAQ | 1,406원 | 4원 | 0.29% | 202,719 | 11,204,255주 | 157.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 191420 | 테고사이언스 | KOSDAQ | 6,490원 | 80원 | 1.25% | 1,858 | 8,108,834주 | 526.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 191600 | 블루탑 | KONEX | 13,460원 | -2,370원 | -14.97% | 1 | 2,858,928주 | 384.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 192080 | 더블유게임즈 | KOSPI | 62,100원 | 1,200원 | 1.97% | 34,339 | 21,173,468주 | 1.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 192250 | 케이사인 | KOSDAQ | 7,600원 | -10원 | -0.13% | 39,807 | 7,067,125주 | 537.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 192400 | 쿠쿠홀딩스 | KOSPI | 26,350원 | 100원 | 0.38% | 19,359 | 35,562,185주 | 9370.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 192440 | 슈피겐코리아 | KOSDAQ | 28,800원 | -300원 | -1.03% | 2,876 | 6,216,363주 | 1790.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 192820 | 코스맥스 | KOSPI | 202,000원 | 7,000원 | 3.59% | 100,465 | 11,349,509주 | 2.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 194370 | 제이에스코퍼레이션 | KOSPI | 13,330원 | -60원 | -0.45% | 47,113 | 29,016,758주 | 3867.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 194700 | 노바렉스 | KOSDAQ | 15,460원 | 1,010원 | 6.99% | 272,709 | 18,254,848주 | 2822.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 195870 | 해성디에스 | KOSPI | 52,500원 | 300원 | 0.57% | 123,903 | 17,000,000주 | 8925억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 195990 | 루트K | KOSDAQ | 1,281원 | 16원 | 1.26% | 12,700 | 16,287,874주 | 208.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 196300 | HLB펩 | KOSDAQ | 4,325원 | 25원 | 0.58% | 1,899 | 9,376,439주 | 405.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 196490 | 디에이테크놀로지 | KOSDAQ | 6,090원 | 0원 | 0.00% | 0 | 11,351,645주 | 691.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 197140 | 디지캡 | KOSDAQ | 2,085원 | 5원 | 0.24% | 10,440 | 13,013,154주 | 271.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 192390 | 윈하이텍 | KOSDAQ | 1,808원 | 1원 | 0.06% | 12,164 | 11,032,229주 | 199.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 192410 | 오늘이엔엠 | KOSDAQ | 4,035원 | -85원 | -2.06% | 110,390 | 25,185,909주 | 1016.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 192650 | 드림텍 | KOSPI | 4,640원 | 65원 | 1.42% | 279,961 | 65,886,829주 | 3057.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 193250 | 링크드 | KOSDAQ | 1,504원 | -85원 | -5.35% | 9,964 | 13,368,933주 | 201억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 194480 | 데브시스터즈 | KOSDAQ | 20,000원 | -150원 | -0.74% | 66,358 | 12,129,150주 | 2425.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 195500 | 마니커에프앤지 | KOSDAQ | 1,674원 | 7원 | 0.42% | 22,807 | 15,978,000주 | 267.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 195940 | HK이노엔 | KOSDAQ | 41,250원 | 750원 | 1.85% | 121,231 | 28,329,891주 | 1.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 196170 | 알테오젠 | KOSDAQ | 293,500원 | 16,500원 | 5.96% | 764,630 | 53,586,343주 | 15.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 196450 | 코아시아씨엠 | KOSDAQ | 987원 | -62원 | -5.91% | 188,442 | 45,320,000주 | 447.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 196700 | 웹스 | KOSDAQ | 1,370원 | -14원 | -1.01% | 52,949 | 14,364,144주 | 196.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 198080 | 캐프 | KOSDAQ | 2,380원 | 30원 | 1.28% | 24,595 | 21,535,185주 | 512.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 198440 | 강동씨앤엘 | KOSDAQ | 1,145원 | 45원 | 4.09% | 1,204,286 | 60,931,896주 | 697.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 198940 | 한주라이트메탈 | KOSDAQ | 1,318원 | -22원 | -1.64% | 76,429 | 19,909,760주 | 262.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 199150 | 데이터스트림즈 | KONEX | 1,897원 | -3원 | -0.16% | 55 | 4,268,613주 | 80.9억원 |