| 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 10:42:37 | — | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 408920 | 메쎄이상 | KOSDAQ | 3,390원 | 235원 | 7.45% | 39,668 | 43,232,455주 | 1465.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 411080 | 샌즈랩 | KOSDAQ | 4,090원 | 85원 | 2.12% | 50,101 | 15,267,638주 | 624.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 412350 | 레이저쎌 | KOSDAQ | 4,005원 | -135원 | -3.26% | 153,209 | 14,603,043주 | 584.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 412540 | 제일엠앤에스 | KOSDAQ | 3,935원 | 0원 | 0.00% | 0 | 20,600,665주 | 810.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 413300 | 티엘엔지니어링 | KONEX | 1,990원 | -8원 | -0.40% | 73 | 1,351,515주 | 26.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 413390 | 엠오티 | KOSDAQ | 6,840원 | 70원 | 1.03% | 16,519 | 11,580,180주 | 792억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 413630 | 씨피시스템 | KOSDAQ | 4,115원 | -220원 | -5.07% | 1,997,271 | 36,436,605주 | 1499.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 413640 | 비아이매트릭스 | KOSDAQ | 6,460원 | -20원 | -0.31% | 7,621 | 7,206,940주 | 465.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 415380 | 스튜디오삼익 | KOSDAQ | 2,015원 | 90원 | 4.68% | 63,668 | 11,442,975주 | 230.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 415640 | KB발해인프라 | KOSPI | 10,200원 | -210원 | -2.02% | 71,094 | 122,545,548주 | 1.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 416180 | 신성에스티 | KOSDAQ | 19,060원 | -180원 | -0.94% | 12,758 | 9,039,778주 | 1722.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417010 | 나노팀 | KOSDAQ | 4,950원 | -25원 | -0.50% | 141,425 | 20,172,728주 | 998.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417180 | 핑거스토리 | KOSDAQ | 4,375원 | -295원 | -6.32% | 10,946 | 4,309,215주 | 188.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417200 | LS머트리얼즈 | KOSDAQ | 11,950원 | -50원 | -0.42% | 497,596 | 67,652,659주 | 8084.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417310 | 코람코더원리츠 | KOSPI | 10,840원 | 90원 | 0.84% | 132,249 | 40,400,000주 | 4379.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417500 | 제이아이테크 | KOSDAQ | 3,195원 | -75원 | -2.29% | 31,796 | 32,784,744주 | 1047.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417790 | 트루엔 | KOSDAQ | 5,770원 | 50원 | 0.87% | 6,757 | 10,468,391주 | 604억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417840 | 저스템 | KOSDAQ | 10,900원 | 770원 | 7.60% | 1,268,118 | 22,869,381주 | 2492.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417860 | 오브젠 | KOSDAQ | 7,400원 | -740원 | -9.09% | 194,512 | 4,706,906주 | 348.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417970 | 모델솔루션 | KOSDAQ | 11,050원 | -440원 | -3.83% | 28,343 | 6,396,700주 | 706.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 418250 | 시큐레터 | KOSDAQ | 6,550원 | 0원 | 0.00% | 0 | 7,271,605주 | 476.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 418420 | 라온텍 | KOSDAQ | 3,610원 | -180원 | -4.75% | 117,862 | 30,774,558주 | 1110.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 418470 | KT밀리의서재 | KOSDAQ | 10,200원 | -130원 | -1.26% | 8,362 | 8,565,789주 | 873.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 418550 | 제이오 | KOSDAQ | 4,330원 | 65원 | 1.52% | 66,350 | 32,017,673주 | 1386.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 418620 | E8 | KOSDAQ | 775원 | 50원 | 6.90% | 583,773 | 19,850,477주 | 153.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 419050 | 삼기에너지솔루션즈 | KOSDAQ | 1,570원 | -7원 | -0.44% | 14,473,826 | 57,196,240주 | 897.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 419080 | 엔젯 | KOSDAQ | 5,170원 | 140원 | 2.78% | 33,115 | 10,871,817주 | 562억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 419120 | 산돌 | KOSDAQ | 2,385원 | 30원 | 1.27% | 12,811 | 14,223,089주 | 339.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 419530 | SAMG엔터 | KOSDAQ | 26,950원 | -300원 | -1.10% | 133,767 | 10,207,337주 | 2750.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 419540 | 비스토스 | KOSDAQ | 3,075원 | 45원 | 1.49% | 14,157 | 5,958,253주 | 183.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 420570 | 제이투케이바이오 | KOSDAQ | 10,250원 | 720원 | 7.56% | 46,020 | 5,847,483주 | 599.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 420770 | 기가비스 | KOSDAQ | 113,200원 | -3,200원 | -2.75% | 53,811 | 12,675,758주 | 1.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 424760 | 벨로크 | KOSDAQ | 2,115원 | -65원 | -2.98% | 19,996 | 10,054,368주 | 212.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 424870 | 이뮨온시아 | KOSDAQ | 3,250원 | 230원 | 7.62% | 730,145 | 91,272,269주 | 2966.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 424960 | 스마트레이더시스템 | KOSDAQ | 3,805원 | 30원 | 0.79% | 16,902 | 16,485,110주 | 627.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 424980 | 마이크로투나노 | KOSDAQ | 6,770원 | -30원 | -0.44% | 3,788 | 5,918,890주 | 400.7억원 |