| 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 10:42:19 | — | 2026-08-06 | 038540 | 상상인 | KOSDAQ | 2,265원 | 225원 | 11.03% | 2,375,310 | 55,328,313주 | 1253.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 204020 | 그리티 | KOSDAQ | 1,806원 | 4원 | 0.22% | 38,263 | 19,450,832주 | 351.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:27 | — | 2026-08-06 | 126340 | 비나텍 | KOSDAQ | 66,500원 | -4,500원 | -6.34% | 88,170 | 7,180,414주 | 4774.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 383220 | F&F | KOSPI | 67,000원 | 2,000원 | 3.08% | 79,656 | 38,307,075주 | 2.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 000210 | DL | KOSPI | 49,700원 | -1,500원 | -2.93% | 61,489 | 20,955,884주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036640 | HRS | KOSDAQ | 4,840원 | 0원 | 0.00% | 36,540 | 16,354,800주 | 791.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | — | 에이치엘지노믹스 | KOSDAQ | 10,500원 | 340원 | 3.35% | 1,423,796 | 7,782,161주 | 817.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 044780 | 에이치케이 | KOSDAQ | 1,340원 | 0원 | 0.00% | 3,769 | 18,505,787주 | 247.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 044490 | 태웅 | KOSDAQ | 29,650원 | 850원 | 2.95% | 192,237 | 20,007,381주 | 5932.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 044480 | 빌리언스 | KOSDAQ | 875원 | -2원 | -0.23% | 23,706 | 33,250,916주 | 290.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 044450 | KSS해운 | KOSPI | 9,980원 | -60원 | -0.60% | 28,638 | 23,085,880주 | 2303.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 044380 | 주연테크 | KOSPI | 780원 | 0원 | 0.00% | 102,979 | 12,896,316주 | 100.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 044340 | 위닉스 | KOSDAQ | 5,120원 | -680원 | -11.72% | 2,708,427 | 17,873,425주 | 915.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 044180 | KD | KOSDAQ | 205원 | 0원 | 0.00% | 0 | 26,717,799주 | 54.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 043910 | 자연과환경 | KOSDAQ | 3,170원 | 255원 | 8.75% | 169,786 | 11,339,145주 | 359.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 043710 | 코스리거글로벌 | KOSDAQ | 3,420원 | -20원 | -0.58% | 2,084 | 17,312,502주 | 592억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 043650 | 국순당 | KOSDAQ | 3,525원 | 0원 | 0.00% | 37,397 | 17,858,304주 | 629.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 043610 | KT지니뮤직 | KOSDAQ | 1,248원 | 1원 | 0.08% | 46,825 | 58,115,438주 | 725.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 043590 | 웰킵스하이텍 | KOSDAQ | 1,165원 | 17원 | 1.48% | 28,424 | 13,568,381주 | 158억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 043370 | 피에이치에이 | KOSDAQ | 11,080원 | -370원 | -3.23% | 19,447 | 21,000,000주 | 2326.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 043360 | 디지아이 | KOSDAQ | 2,250원 | -105원 | -4.46% | 2,002 | 9,000,000주 | 202.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 043340 | 에쎈테크 | KOSDAQ | 999원 | 41원 | 4.28% | 390,672 | 47,500,000주 | 474.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 043260 | 성호전자 | KOSDAQ | 17,400원 | -1,600원 | -8.42% | 2,108,411 | 71,741,773주 | 1.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 043220 | 티에스넥스젠 | KOSDAQ | 1,710원 | 0원 | 0.00% | 0 | 16,486,023주 | 281.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 043200 | 파루 | KOSDAQ | 512원 | 0원 | 0.00% | 0 | 41,804,315주 | 214억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 043150 | 바텍 | KOSDAQ | 18,610원 | 730원 | 4.08% | 50,280 | 14,854,256주 | 2764.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 043100 | 알파AI | KOSDAQ | 520원 | 0원 | 0.00% | 0 | 20,110,080주 | 104.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 043090 | 더테크놀로지 | KOSDAQ | 210원 | -59원 | -21.93% | 820,126 | 4,139,425주 | 8.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 042940 | 상지건설 | KOSDAQ | 6,000원 | -230원 | -3.69% | 78,313 | 6,828,712주 | 409.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 042700 | 한미반도체 | KOSPI | 200,500원 | -8,500원 | -4.07% | 449,146 | 95,312,200주 | 19.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 042660 | 한화오션 | KOSPI | 90,700원 | -1,200원 | -1.31% | 899,618 | 306,413,394주 | 27.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 042600 | 새로닉스 | KOSDAQ | 9,130원 | 110원 | 1.22% | 2,017 | 12,423,574주 | 1134.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 042520 | 한스바이오메드 | KOSDAQ | 21,900원 | 1,800원 | 8.96% | 146,611 | 14,261,367주 | 3123.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 042510 | 라온시큐어 | KOSDAQ | 8,280원 | 50원 | 0.61% | 109,147 | 11,105,828주 | 919.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 042500 | 링네트 | KOSDAQ | 4,385원 | -50원 | -1.13% | 90,847 | 22,291,144주 | 977.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 042420 | 네오위즈홀딩스 | KOSDAQ | 23,550원 | -250원 | -1.05% | 7,413 | 8,142,283주 | 1917.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 042370 | 비츠로테크 | KOSDAQ | 8,780원 | -120원 | -1.35% | 85,055 | 26,200,025주 | 2300.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 042110 | 에스씨디 | KOSDAQ | 1,139원 | -35원 | -2.98% | 314,866 | 48,329,564주 | 550.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 042040 | 케이피엠테크 | KOSDAQ | 4,305원 | -15원 | -0.35% | 16,736 | 8,670,991주 | 373.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 042000 | 카페24 | KOSDAQ | 18,420원 | 550원 | 3.08% | 71,464 | 24,178,169주 | 4453.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 041960 | 코미팜 | KOSDAQ | 7,630원 | -10원 | -0.13% | 160,871 | 73,886,495주 | 5637.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 041930 | SY동아 | KOSDAQ | 4,570원 | -25원 | -0.54% | 17,095 | 15,200,000주 | 694.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 041920 | 메디아나 | KOSDAQ | 9,250원 | 60원 | 0.65% | 124,259 | 18,598,223주 | 1720.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 041910 | 폴라리스AI파마 | KOSDAQ | 5,440원 | 30원 | 0.55% | 21,991 | 13,283,350주 | 722.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 041830 | 인바디 | KOSDAQ | 70,000원 | 13,300원 | 23.46% | 654,579 | 13,480,882주 | 9436.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 041650 | 상신브레이크 | KOSPI | 2,240원 | -10원 | -0.44% | 23,930 | 21,471,450주 | 480.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 041590 | 플래스크 | KOSDAQ | 2,370원 | 0원 | 0.00% | 0 | 48,972,158주 | 1160.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 041520 | 이엘씨 | KOSDAQ | 10,900원 | -60원 | -0.55% | 20,520 | 12,188,730주 | 1328.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 041510 | 에스엠 | KOSDAQ | 73,700원 | 0원 | 0.00% | 73,892 | 22,894,690주 | 1.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 041460 | 한국전자인증 | KOSDAQ | 3,360원 | 0원 | 0.00% | 22,782 | 19,000,000주 | 638.4억원 |