| 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 10:42:23 | — | 2026-08-06 | 073010 | 케이에스피 | KOSDAQ | 2,700원 | -60원 | -2.17% | 91,508 | 40,191,250주 | 1085.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 073110 | 엘엠에스 | KOSDAQ | 4,870원 | -20원 | -0.41% | 1,319 | 8,895,755주 | 433.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 073190 | 듀오백 | KOSDAQ | 1,385원 | 124원 | 9.83% | 106,373 | 11,968,040주 | 165.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 073240 | 금호타이어 | KOSPI | 7,940원 | 560원 | 7.59% | 19,927,188 | 287,260,287주 | 2.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 073490 | LIG아큐버 | KOSDAQ | 31,150원 | -850원 | -2.66% | 44,757 | 7,603,846주 | 2368.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 073540 | 에프알텍 | KOSDAQ | 2,375원 | -25원 | -1.04% | 21,006 | 11,400,000주 | 270.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 073560 | 우리손에프앤지 | KOSDAQ | 1,475원 | -11원 | -0.74% | 64,858 | 69,237,643주 | 1021.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 073570 | 리튬포어스 | KOSDAQ | 1,612원 | 12원 | 0.75% | 19,086 | 12,037,328주 | 194억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 073640 | 테라사이언스 | KOSDAQ | 654원 | 0원 | 0.00% | 0 | 116,378,770주 | 761.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 074430 | 아미노로직스 | KOSDAQ | 1,015원 | -5원 | -0.49% | 41,175 | 88,140,322주 | 894.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 074600 | 원익QnC | KOSDAQ | 27,800원 | -100원 | -0.36% | 236,170 | 26,288,000주 | 7308억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 074610 | 이엔플러스 | KOSPI | 5,110원 | 0원 | 0.00% | 0 | 8,770,137주 | 448.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 075130 | 플랜티넷 | KOSDAQ | 2,170원 | 10원 | 0.46% | 28,011 | 16,122,320주 | 349.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 075180 | 새론오토모티브 | KOSPI | 2,990원 | 30원 | 1.01% | 29,562 | 19,200,000주 | 574억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 075580 | 세진중공업 | KOSPI | 11,000원 | -210원 | -1.87% | 218,648 | 56,849,456주 | 6253.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 075970 | 동국알앤에스 | KOSDAQ | 1,613원 | -2원 | -0.12% | 19,906 | 18,400,000주 | 296.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 076080 | 웰크론한텍 | KOSDAQ | 910원 | -20원 | -2.15% | 85,765 | 22,594,156주 | 205.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 076340 | 지에이이노더스 | KONEX | 4,200원 | 0원 | 0.00% | 0 | 4,871,460주 | 204.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 076610 | 해성옵틱스 | KOSDAQ | 1,100원 | -60원 | -5.17% | 1,109,833 | 59,236,180주 | 651.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 077360 | 덕산하이메탈 | KOSDAQ | 9,460원 | -320원 | -3.27% | 1,278,506 | 45,437,002주 | 4298.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 077500 | 유니퀘스트 | KOSPI | 5,700원 | 280원 | 5.17% | 119,307 | 21,600,102주 | 1231.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 077970 | STX엔진 | KOSPI | 27,300원 | -800원 | -2.85% | 168,504 | 40,148,063주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 078000 | 텔코웨어 | KOSPI | 12,680원 | -200원 | -1.55% | 2,421 | 9,240,077주 | 1171.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 078020 | LS증권 | KOSDAQ | 6,410원 | -40원 | -0.62% | 48,129 | 55,481,190주 | 3556.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 078070 | 유비쿼스홀딩스 | KOSDAQ | 9,220원 | 110원 | 1.21% | 26,265 | 17,058,843주 | 1572.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 078140 | 대봉엘에스 | KOSDAQ | 8,140원 | 0원 | 0.00% | 17,905 | 11,086,579주 | 902.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 078130 | 국일제지 | KOSDAQ | 3,675원 | 5원 | 0.14% | 106,553 | 112,740,587주 | 4143.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 078150 | HB테크놀러지 | KOSDAQ | 1,970원 | -65원 | -3.19% | 530,968 | 92,715,916주 | 1826.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 078160 | 메디포스트 | KOSDAQ | 9,900원 | 190원 | 1.96% | 125,315 | 39,204,603주 | 3881.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 078340 | 컴투스 | KOSDAQ | 32,800원 | 1,850원 | 5.98% | 101,299 | 12,091,313주 | 3965.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 078350 | 한양디지텍 | KOSDAQ | 20,600원 | 0원 | 0.00% | 50,769 | 15,244,382주 | 3140.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 078520 | 에이블씨엔씨 | KOSPI | 11,500원 | 270원 | 2.40% | 156,446 | 26,014,161주 | 2991.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 078590 | 휴림에이텍 | KOSDAQ | 3,415원 | 105원 | 3.17% | 487,585 | 9,991,819주 | 341.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 078600 | 대주전자재료 | KOSDAQ | 87,500원 | 2,100원 | 2.46% | 206,690 | 15,704,138주 | 1.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 078860 | 아이오케이이엔엠 | KOSDAQ | 3,075원 | -35원 | -1.13% | 13,715 | 6,177,188주 | 189.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 078890 | 가온그룹 | KOSDAQ | 4,415원 | -5원 | -0.11% | 78,724 | 18,424,943주 | 813.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 078930 | GS | KOSPI | 98,800원 | 3,800원 | 4.00% | 531,141 | 92,895,495주 | 9.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 078935 | GS우 | KOSPI | 58,900원 | 700원 | 1.20% | 4,021 | 1,779,676주 | 1048.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 079000 | 와토스코리아 | KOSDAQ | 4,270원 | -20원 | -0.47% | 16,329 | 7,200,000주 | 307.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 079160 | CJ CGV | KOSPI | 5,380원 | 240원 | 4.67% | 649,621 | 165,582,596주 | 8908.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 079170 | 한창산업 | KOSDAQ | 5,470원 | 180원 | 3.40% | 30,244 | 5,200,000주 | 284.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 079190 | 케스피온 | KOSDAQ | 1,192원 | 129원 | 12.14% | 3,750,588 | 9,588,878주 | 114.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 079370 | 제우스 | KOSDAQ | 9,030원 | -90원 | -0.99% | 129,542 | 31,016,990주 | 2800.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 079430 | 현대리바트 | KOSPI | 5,910원 | -60원 | -1.01% | 18,580 | 20,114,202주 | 1188.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 079550 | LIG디펜스앤에어로스페이스 | KOSPI | 702,000원 | -96,000원 | -12.03% | 354,527 | 22,000,000주 | 15.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 079650 | 서산 | KOSDAQ | 4,175원 | -235원 | -5.33% | 1,657,906 | 20,000,000주 | 835억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 079810 | APS이노베이션 | KOSDAQ | 3,245원 | 15원 | 0.46% | 80,603 | 21,528,094주 | 698.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 079900 | 전진건설로봇 | KOSPI | 33,500원 | -1,200원 | -3.46% | 62,937 | 14,592,545주 | 4888.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 079940 | 가비아 | KOSDAQ | 45,000원 | -1,500원 | -3.23% | 70,274 | 13,420,684주 | 6039.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 134060 | 이퓨쳐 | KOSDAQ | 5,020원 | 65원 | 1.31% | 2,415 | 4,769,250주 | 239.4억원 |