| 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 10:42:25 | — | 2026-08-06 | 092600 | 앤씨앤 | KOSDAQ | 1,868원 | -50원 | -2.61% | 29,865 | 5,016,703주 | 93.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092730 | 네오팜 | KOSDAQ | 21,500원 | 1,350원 | 6.70% | 83,346 | 16,027,989주 | 3446억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092780 | DYP | KOSPI | 3,220원 | -55원 | -1.68% | 9,828 | 13,168,460주 | 424억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092790 | 넥스틸 | KOSPI | 12,070원 | -30원 | -0.25% | 153,508 | 26,002,000주 | 3138.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092870 | 엑시콘 | KOSDAQ | 15,810원 | -290원 | -1.80% | 136,962 | 13,050,797주 | 2063.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093050 | LF | KOSPI | 22,650원 | 900원 | 4.14% | 17,432 | 29,240,000주 | 6622.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093190 | 빅솔론 | KOSDAQ | 8,600원 | 10원 | 0.12% | 12,234 | 19,238,905주 | 1654.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093240 | 형지엘리트 | KOSPI | 411원 | -27원 | -6.16% | 866,383 | 61,390,259주 | 252.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093320 | 케이아이엔엑스 | KOSDAQ | 139,000원 | -1,500원 | -1.07% | 11,273 | 4,880,000주 | 6783.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093370 | 후성 | KOSPI | 9,860원 | -370원 | -3.62% | 1,718,009 | 107,255,330주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093380 | 풍강 | KOSDAQ | 2,595원 | -10원 | -0.38% | 14,296 | 9,879,313주 | 256.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093510 | 엔지브이아이 | KONEX | 552원 | -97원 | -14.95% | 40 | 6,020,000주 | 33.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093520 | 매커스 | KOSDAQ | 23,350원 | 200원 | 0.86% | 29,983 | 11,901,837주 | 2779억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093640 | 케이알엠 | KOSDAQ | 3,925원 | -50원 | -1.26% | 72,569 | 32,843,716주 | 1289.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093920 | 서원인텍 | KOSDAQ | 4,890원 | 0원 | 0.00% | 22,653 | 18,600,000주 | 909.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 094170 | 동운아나텍 | KOSDAQ | 32,450원 | 450원 | 1.41% | 129,462 | 20,909,936주 | 6785.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 094280 | 효성ITX | KOSPI | 11,970원 | -160원 | -1.32% | 17,200 | 11,558,200주 | 1383.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 094360 | 칩스앤미디어 | KOSDAQ | 10,250원 | -130원 | -1.25% | 61,992 | 21,355,274주 | 2188.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 094480 | 갤럭시아머니트리 | KOSDAQ | 5,080원 | -50원 | -0.97% | 212,644 | 39,229,838주 | 1992.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 094800 | 맵스리얼티 | KOSPI | 6,250원 | 0원 | 0.00% | 23,783 | 92,834,331주 | 5802.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 094820 | 일진파워 | KOSDAQ | 11,690원 | -210원 | -1.76% | 83,106 | 15,078,709주 | 1762.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 094840 | 슈프리마에이치큐 | KOSDAQ | 14,770원 | -70원 | -0.47% | 12,574 | 9,806,109주 | 1448.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 094850 | 참좋은여행 | KOSDAQ | 4,185원 | -50원 | -1.18% | 12,373 | 14,000,000주 | 585.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 094860 | 네오리진 | KOSDAQ | 1,349원 | -1원 | -0.07% | 90,923 | 53,110,014주 | 716.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 094940 | 푸른로보틱스 | KOSDAQ | 6,300원 | -150원 | -2.33% | 51,151 | 8,361,386주 | 526.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 094970 | 제이엠티 | KOSDAQ | 3,115원 | -95원 | -2.96% | 204,113 | 16,748,240주 | 521.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 095190 | 신화프리텍 | KOSDAQ | 1,924원 | 12원 | 0.63% | 144,368 | 65,260,462주 | 1255.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 095270 | 웨이브일렉트로 | KOSDAQ | 4,370원 | -15원 | -0.34% | 47,843 | 14,372,406주 | 628억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 095340 | ISC | KOSDAQ | 136,300원 | -3,900원 | -2.78% | 114,243 | 21,197,058주 | 2.8조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 095500 | 미래나노텍 | KOSDAQ | 6,930원 | -120원 | -1.70% | 101,222 | 31,009,999주 | 2148.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 095570 | AJ네트웍스 | KOSPI | 4,430원 | 265원 | 6.36% | 235,953 | 45,252,759주 | 2004.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 095610 | 테스 | KOSDAQ | 130,100원 | -5,900원 | -4.34% | 344,844 | 19,360,000주 | 2.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 095660 | 네오위즈 | KOSDAQ | 19,240원 | 460원 | 2.45% | 62,249 | 21,636,459주 | 4162.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 095700 | 제넥신 | KOSDAQ | 2,685원 | 15원 | 0.56% | 98,060 | 45,540,494주 | 1222.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 097955 | CJ제일제당 우 | KOSPI | 126,500원 | 200원 | 0.16% | 4,209 | 1,327,433주 | 1679.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 098070 | 한텍 | KOSDAQ | 24,900원 | -100원 | -0.40% | 51,332 | 11,121,141주 | 2769.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 098120 | 마이크로컨텍솔 | KOSDAQ | 24,100원 | -500원 | -2.03% | 42,562 | 8,312,766주 | 2003.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 098460 | 고영 | KOSDAQ | 31,050원 | 50원 | 0.16% | 1,102,527 | 68,204,213주 | 2.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 098660 | 에스티오 | KOSDAQ | 1,780원 | 62원 | 3.61% | 76,634 | 12,500,976주 | 222.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 099190 | 아이센스 | KOSDAQ | 18,740원 | 140원 | 0.75% | 53,191 | 28,757,309주 | 5389.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 099220 | SDN | KOSDAQ | 638원 | -17원 | -2.60% | 137,718 | 62,944,350주 | 401.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 099320 | 쎄트렉아이 | KOSDAQ | 74,500원 | 700원 | 0.95% | 65,958 | 10,951,278주 | 8158.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 099390 | 브레인즈컴퍼니 | KOSDAQ | 3,385원 | -5원 | -0.15% | 5,392 | 8,208,283주 | 277.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 099410 | 동방선기 | KOSDAQ | 3,040원 | -65원 | -2.09% | 26,815 | 14,000,000주 | 425.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 095720 | 웅진씽크빅 | KOSPI | 1,217원 | -3원 | -0.25% | 29,106 | 56,827,085주 | 691.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 095910 | 에스에너지 | KOSDAQ | 689원 | -22원 | -3.09% | 347,398 | 37,296,909주 | 256.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 096240 | 크레버스 | KOSDAQ | 8,370원 | -100원 | -1.18% | 10,513 | 10,238,180주 | 856.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 096250 | 와이즈넛 | KOSDAQ | 6,420원 | -190원 | -2.87% | 24,255 | 11,814,881주 | 758.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 096350 | 대창솔루션 | KOSDAQ | 1,776원 | -23원 | -1.28% | 89,616 | 36,854,762주 | 654.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 096530 | 씨젠 | KOSDAQ | 28,700원 | 650원 | 2.32% | 243,655 | 52,225,994주 | 1.4조원 |