| 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 | 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 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 425040 | 티이엠씨 | KOSDAQ | 8,910원 | -440원 | -4.71% | 212,476 | 21,922,898주 | 1953.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 425420 | 티에프이 | KOSDAQ | 31,400원 | -1,000원 | -3.09% | 34,384 | 12,347,181주 | 3877억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 429270 | 시지트로닉스 | KOSDAQ | 3,355원 | -100원 | -2.89% | 39,750 | 6,449,231주 | 216.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 430690 | 한싹 | KOSDAQ | 2,345원 | 5원 | 0.21% | 33,178 | 10,895,304주 | 255.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 431190 | 케이쓰리아이 | KOSDAQ | 2,580원 | -465원 | -15.27% | 89,523 | 7,486,442주 | 193.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 432320 | KB스타리츠 | KOSPI | 1,358원 | -9원 | -0.66% | 412,844 | 150,764,285주 | 2047.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 432430 | 와이랩 | KOSDAQ | 2,045원 | 15원 | 0.74% | 2,195 | 16,508,320주 | 337.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 432470 | 케이엔에스 | KOSDAQ | 8,100원 | 20원 | 0.25% | 43,875 | 8,771,556주 | 710.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 432720 | 퀄리타스반도체 | KOSDAQ | 8,140원 | -400원 | -4.68% | 75,269 | 14,187,572주 | 1154.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 434480 | 모니터랩 | KOSDAQ | 2,315원 | -35원 | -1.49% | 10,750 | 12,310,300주 | 284.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 432980 | 엠에프씨 | KOSDAQ | 2,525원 | -95원 | -3.63% | 10,059 | 8,591,742주 | 216.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 434190 | 탈로스 | KONEX | 2,340원 | 95원 | 4.23% | 452 | 7,369,434주 | 172.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 435570 | 에르코스 | KOSDAQ | 7,190원 | 200원 | 2.86% | 14,299 | 7,616,983주 | 547.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 437730 | 삼현 | KOSDAQ | 37,300원 | -1,350원 | -3.49% | 274,395 | 31,707,567주 | 1.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 438700 | 버넥트 | KOSDAQ | 1,671원 | -63원 | -3.63% | 34,074 | 11,144,890주 | 186.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 439090 | 마녀공장 | KOSDAQ | 17,950원 | 1,400원 | 8.46% | 760,508 | 16,393,260주 | 2942.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 439260 | 대한조선 | KOSPI | 50,700원 | 0원 | 0.00% | 53,471 | 38,088,730주 | 1.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 439580 | 블루엠텍 | KOSDAQ | 1,710원 | 25원 | 1.48% | 43,580 | 33,846,547주 | 578.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 439960 | 코스모로보틱스 | KOSDAQ | 18,460원 | -540원 | -2.84% | 7,670,467 | 32,450,626주 | 5990.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 440110 | 파두 | KOSDAQ | 57,900원 | -8,600원 | -12.93% | 714,630 | 50,111,027주 | 2.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 440290 | HB인베스트먼트 | KOSDAQ | 1,677원 | -7원 | -0.42% | 18,523 | 27,506,430주 | 461.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 440320 | 오픈놀 | KOSDAQ | 2,185원 | -65원 | -2.89% | 17,789 | 9,980,000주 | 218억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 441270 | 파인엠텍 | KOSDAQ | 8,300원 | -170원 | -2.01% | 463,566 | 42,044,047주 | 3489.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 443060 | HD현대마린솔루션 | KOSPI | 195,800원 | 2,700원 | 1.40% | 56,740 | 44,833,460주 | 8.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 443250 | 레뷰코퍼레이션 | KOSDAQ | 5,840원 | 40원 | 0.69% | 2,665 | 10,809,817주 | 631.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 443670 | 에스피소프트 | KOSDAQ | 3,165원 | -65원 | -2.01% | 42,411 | 24,010,564주 | 759.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 444530 | 심플랫폼 | KOSDAQ | 4,665원 | -85원 | -1.79% | 7,584 | 6,431,786주 | 300억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 445090 | 에이직랜드 | KOSDAQ | 18,810원 | -490원 | -2.54% | 28,091 | 10,925,658주 | 2055.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 445180 | 퓨릿 | KOSDAQ | 7,360원 | -30원 | -0.41% | 19,402 | 17,189,188주 | 1265.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 445680 | 큐리옥스바이오시스템즈 | KOSDAQ | 42,000원 | -50원 | -0.12% | 70,831 | 17,203,255주 | 7225.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 446070 | 유니드비티플러스 | KOSPI | 3,485원 | 25원 | 0.72% | 60,682 | 10,611,215주 | 369.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 446440 | 에피바이오텍 | KONEX | 13,860원 | 360원 | 2.67% | 1 | 2,306,879주 | 319.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 446540 | 메가터치 | KOSDAQ | 6,600원 | 50원 | 0.76% | 109,239 | 29,079,111주 | 1919.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 446840 | 지슨 | KOSDAQ | 3,135원 | -15원 | -0.48% | 13,858 | 11,016,616주 | 345.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 447690 | 아이오바이오 | KONEX | 2,650원 | -15원 | -0.56% | 1 | 2,772,756주 | 73.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 448280 | 에코아이 | KOSDAQ | 7,060원 | 60원 | 0.86% | 8,183 | 29,631,129주 | 2091.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 448710 | 코츠테크놀로지 | KOSDAQ | 11,400원 | 100원 | 0.88% | 21,182 | 5,285,292주 | 602.5억원 |