| 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 10:42:18 | — | 2026-08-06 | 036000 | 예림당 | KOSDAQ | 2,870원 | 0원 | 0.00% | 5,020 | 23,034,277주 | 661억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 036010 | 아비코전자 | KOSDAQ | 5,990원 | -270원 | -4.31% | 112,020 | 13,292,934주 | 796.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038620 | 위즈코프 | KOSDAQ | 1,756원 | -2원 | -0.11% | 11,737 | 15,145,893주 | 265.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038680 | 에스넷 | KOSDAQ | 4,040원 | 175원 | 4.53% | 124,148 | 19,912,642주 | 804.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038870 | 에코심플렉스 | KOSDAQ | 1,850원 | 108원 | 6.20% | 44,418 | 14,014,949주 | 259.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038880 | 아이에이 | KOSDAQ | 3,610원 | -60원 | -1.63% | 34,211 | 7,514,423주 | 271.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 038950 | 파인디지털 | KOSDAQ | 2,910원 | 50원 | 1.75% | 263 | 10,210,765주 | 297.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039010 | 현대에이치티 | KOSDAQ | 7,780원 | 420원 | 5.71% | 82,769 | 8,625,000주 | 671억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039020 | 이건홀딩스 | KOSDAQ | 2,500원 | 50원 | 2.04% | 26,614 | 22,584,709주 | 564.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039030 | 이오테크닉스 | KOSDAQ | 336,500원 | 9,500원 | 2.91% | 110,283 | 12,319,550주 | 4.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039130 | 하나투어 | KOSPI | 31,800원 | 300원 | 0.95% | 34,027 | 15,489,932주 | 4925.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039200 | 오스코텍 | KOSDAQ | 35,350원 | 1,750원 | 5.21% | 207,155 | 38,258,176주 | 1.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039240 | 경남스틸 | KOSDAQ | 1,883원 | 8원 | 0.43% | 126,280 | 26,979,604주 | 508억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039290 | 인포뱅크 | KOSDAQ | 3,615원 | 75원 | 2.12% | 8,839 | 8,693,978주 | 314.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039310 | 세중 | KOSDAQ | 1,222원 | 120원 | 10.89% | 1,964,766 | 18,121,667주 | 221.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039340 | 한국경제TV | KOSDAQ | 4,885원 | 5원 | 0.10% | 4,055 | 22,000,000주 | 1074.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039420 | 케이엘넷 | KOSDAQ | 2,770원 | -15원 | -0.54% | 23,926 | 22,946,994주 | 635.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039440 | 에스티아이 | KOSDAQ | 21,650원 | -850원 | -3.78% | 40,523 | 15,507,047주 | 3357.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039490 | 키움증권 | KOSPI | 290,500원 | -2,000원 | -0.68% | 113,348 | 26,228,316주 | 7.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039560 | 다산네트웍스 | KOSDAQ | 2,475원 | -55원 | -2.17% | 108,402 | 42,888,468주 | 1061.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039570 | HDC랩스 | KOSPI | 7,460원 | -50원 | -0.67% | 9,718 | 25,957,601주 | 1936.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039610 | 화성밸브 | KOSDAQ | 5,210원 | -70원 | -1.33% | 42,105 | 10,410,400주 | 542.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039740 | 한국정보공학 | KOSDAQ | 3,270원 | 25원 | 0.77% | 17,758 | 8,018,397주 | 262.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039830 | 오로라 | KOSDAQ | 23,500원 | -150원 | -0.63% | 92,103 | 10,762,890주 | 2529.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039840 | 디오 | KOSDAQ | 12,410원 | 10원 | 0.08% | 17,729 | 13,415,828주 | 1664.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039860 | 나노엔텍 | KOSDAQ | 3,840원 | 110원 | 2.95% | 289,241 | 38,093,053주 | 1462.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 039980 | 폴라리스AI | KOSDAQ | 5,910원 | 300원 | 5.35% | 5,270,204 | 14,381,214주 | 849.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 040160 | 누리플렉스 | KOSDAQ | 5,540원 | 735원 | 15.30% | 191,354 | 12,055,535주 | 667.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 040300 | YTN | KOSDAQ | 2,030원 | -10원 | -0.49% | 15,823 | 47,676,980주 | 967.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 040350 | 크레오에스지 | KOSDAQ | 7,750원 | 430원 | 5.87% | 125,649 | 19,856,196주 | 1538.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 040420 | 정상제이엘에스 | KOSDAQ | 5,800원 | 30원 | 0.52% | 12,545 | 15,677,552주 | 909.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 040610 | SG&G | KOSDAQ | 3,160원 | -40원 | -1.25% | 9,148 | 17,043,598주 | 538.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 040910 | 아이씨디 | KOSDAQ | 4,155원 | -90원 | -2.12% | 5,140 | 18,174,275주 | 755.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 041020 | 폴라리스오피스 | KOSDAQ | 3,155원 | 25원 | 0.80% | 668,732 | 49,683,793주 | 1567.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 041190 | 우리기술투자 | KOSDAQ | 4,655원 | 20원 | 0.43% | 277,258 | 84,000,000주 | 3910.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 041440 | 현대에버다임 | KOSDAQ | 6,480원 | 0원 | 0.00% | 67,747 | 17,841,712주 | 1156.1억원 |
| 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 |
| 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 042370 | 비츠로테크 | KOSDAQ | 8,780원 | -120원 | -1.35% | 85,055 | 26,200,025주 | 2300.3억원 |