| 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 10:42:38 | — | 2026-08-06 | 473980 | 노머스 | KOSDAQ | 10,730원 | -140원 | -1.29% | 19,299 | 11,059,322주 | 1186.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 474170 | 루미르 | KOSDAQ | 6,130원 | -30원 | -0.49% | 61,510 | 17,817,696주 | 1092.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 474490 | 유안타제16호스팩 | KOSDAQ | 2,060원 | 0원 | 0.00% | 20,525 | 5,510,000주 | 113.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 474610 | RF시스템즈 | KOSDAQ | 7,110원 | -30원 | -0.42% | 104,571 | 14,415,220주 | 1024.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 474650 | 링크솔루션 | KOSDAQ | 23,500원 | -250원 | -1.05% | 55,508 | 5,752,032주 | 1351.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 474660 | 신한제12호스팩 | KOSDAQ | 2,065원 | 0원 | 0.00% | 4,024 | 5,520,000주 | 113.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 290650 | 엘앤씨바이오 | KOSDAQ | 63,800원 | 6,000원 | 10.38% | 465,919 | 26,969,704주 | 1.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 408900 | 스튜디오미르 | KOSDAQ | 1,098원 | 57원 | 5.48% | 153,114 | 32,752,929주 | 359.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 408470 | 한패스 | KOSDAQ | 5,330원 | -100원 | -1.84% | 38,982 | 10,572,000주 | 563.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 407400 | 꿈비 | KOSDAQ | 1,984원 | 35원 | 1.80% | 28,132 | 14,634,534주 | 290.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 406820 | 뷰티스킨 | KOSDAQ | 1,916원 | 66원 | 3.57% | 344,506 | 14,136,157주 | 270.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 405920 | 나라셀라 | KOSDAQ | 1,757원 | -20원 | -1.13% | 4,002 | 12,878,076주 | 226.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 405100 | 큐알티 | KOSDAQ | 10,650원 | -160원 | -1.48% | 28,980 | 12,289,301주 | 1308.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 405000 | 플라즈맵 | KOSDAQ | 4,535원 | -35원 | -0.77% | 16,150 | 3,838,444주 | 174억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 404990 | 신한서부티엔디리츠 | KOSPI | 4,070원 | -45원 | -1.09% | 28,987 | 61,417,965주 | 2499.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 403870 | HPSP | KOSDAQ | 35,800원 | -800원 | -2.19% | 1,507,109 | 82,300,000주 | 2.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 403850 | 더핑크퐁컴퍼니 | KOSDAQ | 11,970원 | 10원 | 0.08% | 59,269 | 14,351,010주 | 1717.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 403810 | 아이엘로보틱스 | KONEX | 2,275원 | -75원 | -3.19% | 2,076 | 9,937,346주 | 226억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 403550 | 쏘카 | KOSPI | 10,450원 | -150원 | -1.42% | 14,749 | 37,939,942주 | 3964.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 403490 | 우듬지팜 | KOSDAQ | 505원 | 0원 | 0.00% | 0 | 45,932,464주 | 231.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 403360 | 라피치 | KONEX | 5,750원 | -10원 | -0.17% | 342 | 3,585,817주 | 206.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 402490 | 그린리소스 | KOSDAQ | 6,930원 | -380원 | -5.20% | 119,095 | 16,935,217주 | 1173.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 402420 | 켈스 | KONEX | 1,699원 | 100원 | 6.25% | 42 | 2,348,763주 | 39.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 402340 | SK스퀘어 | KOSPI | 970,000원 | -149,000원 | -13.32% | 808,124 | 131,958,386주 | 127.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 402030 | 코난테크놀로지 | KOSDAQ | 15,590원 | -1,100원 | -6.59% | 63,201 | 12,517,488주 | 1951.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 400760 | NH올원리츠 | KOSPI | 2,925원 | -25원 | -0.85% | 136,044 | 54,929,275주 | 1606.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 399720 | 가온칩스 | KOSDAQ | 45,050원 | -3,050원 | -6.34% | 124,114 | 11,858,844주 | 5342.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 398120 | 에스지헬스케어 | KOSDAQ | 2,040원 | 41원 | 2.05% | 47,033 | 11,841,511주 | 241.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 397810 | 애드포러스 | KOSDAQ | 4,370원 | 85원 | 1.98% | 18,323 | 5,160,770주 | 225.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 397030 | 에이프릴바이오 | KOSDAQ | 28,400원 | 1,850원 | 6.97% | 368,664 | 23,413,826주 | 6649.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 396690 | 미래에셋글로벌리츠 | KOSPI | 1,632원 | -2원 | -0.12% | 31,866 | 39,605,940주 | 646.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 396470 | 워트 | KOSDAQ | 5,670원 | -40원 | -0.70% | 30,177 | 16,120,000주 | 914억원 |
| 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 | 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 | 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 | — | 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 | 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 | 363260 | 모비데이즈 | KOSDAQ | 823원 | 8원 | 0.98% | 142,228 | 32,163,769주 | 264.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 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 10:42:35 | — | 2026-08-06 | 362990 | 드림인사이트 | KOSDAQ | 1,198원 | -11원 | -0.91% | 45,114 | 16,800,574주 | 201.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 362320 | 청담글로벌 | KOSDAQ | 5,020원 | 0원 | 0.00% | 27,884 | 21,151,290주 | 1061.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 361670 | 삼영에스앤씨 | KOSDAQ | 3,600원 | -5원 | -0.14% | 10,482 | 5,667,658주 | 204억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 361610 | SK아이이테크놀로지 | KOSPI | 14,250원 | 330원 | 2.37% | 161,081 | 81,787,100주 | 1.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 361570 | 알비더블유 | KOSDAQ | 1,398원 | 14원 | 1.01% | 38,050 | 28,743,291주 | 401.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 361390 | 제노코 | KOSDAQ | 13,470원 | 110원 | 0.82% | 31,843 | 9,736,381주 | 1311.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 360350 | 코셈 | KOSDAQ | 6,590원 | -160원 | -2.37% | 4,108 | 5,437,970주 | 358.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 360070 | 탑머티리얼 | KOSDAQ | 8,430원 | 100원 | 1.20% | 29,302 | 8,192,043주 | 690.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 359090 | 씨엔알리서치 | KOSDAQ | 1,874원 | -12원 | -0.64% | 20,976 | 11,494,143주 | 215.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 358570 | 지아이이노베이션 | KOSDAQ | 8,530원 | 340원 | 4.15% | 433,692 | 64,516,006주 | 5503.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357780 | 솔브레인 | KOSDAQ | 297,500원 | 12,000원 | 4.20% | 42,556 | 7,778,566주 | 2.3조원 |