| 수집원 | 발생값 | 관측 가능 시각 | 법인 | 기준일 ↓ | 종목코드 | 종목명 | 시장 | 종가 | 대비 | 등락률 | 거래량 | 상장주식수 | 시가총액 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:00 | — | 2026-08-12 | 059210 | 메타바이오메드 | KOSDAQ | 4,125원 | -40원 | -0.96% | 118,079 | 27,171,445주 | 1120.8억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:00 | — | 2026-08-12 | 059270 | 해성에어로보틱스 | KOSDAQ | 6,280원 | 80원 | 1.29% | 46,875 | 11,165,299주 | 701.1억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:00 | — | 2026-08-12 | 060150 | 인선이엔티 | KOSDAQ | 3,210원 | 15원 | 0.47% | 33,528 | 45,563,612주 | 1462.5억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:00 | — | 2026-08-12 | 060230 | 제이케이시냅스 | KOSDAQ | 1,401원 | 28원 | 2.04% | 99,125 | 14,359,271주 | 201.1억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:00 | — | 2026-08-12 | 060250 | NHN KCP | KOSDAQ | 14,850원 | 120원 | 0.81% | 373,631 | 40,160,611주 | 5963.8억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:00 | — | 2026-08-12 | 060260 | 뉴보텍 | KOSDAQ | 1,340원 | 32원 | 2.45% | 87,174 | 13,342,356주 | 178.7억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:00 | — | 2026-08-12 | 060280 | 큐렉소 | KOSDAQ | 9,380원 | 130원 | 1.41% | 184,610 | 41,259,790주 | 3870.1억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:00 | — | 2026-08-12 | 060310 | 3S | KOSDAQ | 1,145원 | 10원 | 0.88% | 69,002 | 53,059,040주 | 607.5억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:00 | — | 2026-08-12 | 060370 | LS마린솔루션 | KOSDAQ | 32,300원 | 450원 | 1.41% | 101,308 | 52,238,854주 | 1.6조원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:00 | — | 2026-08-12 | 060380 | 동양에스텍 | KOSDAQ | 1,210원 | -3원 | -0.25% | 12,288 | 19,700,000주 | 238.3억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:00 | — | 2026-08-12 | 060480 | 국일신동 | KOSDAQ | 1,073원 | -67원 | -5.88% | 60,954 | 11,090,000주 | 118.9억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:01 | — | 2026-08-12 | 060540 | 에스에이티 | KOSDAQ | 1,177원 | 3원 | 0.26% | 46,520 | 26,132,934주 | 307.5억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:01 | — | 2026-08-12 | 060560 | HC홈센타 | KOSDAQ | 2,005원 | 40원 | 2.04% | 11,799 | 25,388,001주 | 509억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:01 | — | 2026-08-12 | 060570 | 드림어스컴퍼니 | KOSDAQ | 728원 | 0원 | 0.00% | 0 | 74,101,573주 | 539.4억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:01 | — | 2026-08-12 | 060590 | 씨티씨바이오 | KOSDAQ | 3,345원 | -20원 | -0.59% | 56,216 | 24,181,020주 | 808.8억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:01 | — | 2026-08-12 | 060720 | KH바텍 | KOSDAQ | 11,840원 | 250원 | 2.16% | 177,746 | 23,677,442주 | 2803.4억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:01 | — | 2026-08-12 | 060850 | 영림원소프트랩 | KOSDAQ | 5,170원 | 40원 | 0.78% | 4,554 | 8,131,000주 | 420.3억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:01 | — | 2026-08-12 | 060900 | 에이전트AI | KOSDAQ | 4,345원 | 25원 | 0.58% | 134,077 | 4,883,930주 | 212.2억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:01 | — | 2026-08-12 | 060980 | HL홀딩스 | KOSPI | 40,050원 | -550원 | -1.35% | 22,820 | 9,078,847주 | 3636억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:01 | — | 2026-08-12 | 061040 | 알에프텍 | KOSDAQ | 6,500원 | -10원 | -0.15% | 7,473 | 9,048,223주 | 588.1억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:01 | — | 2026-08-12 | 061090 | 세나테크놀로지 | KOSDAQ | 44,900원 | -2,350원 | -4.97% | 28,860 | 5,467,550주 | 2454.9억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:01 | — | 2026-08-12 | 061250 | 화일약품 | KOSDAQ | 8,780원 | -60원 | -0.68% | 3,575 | 8,417,584주 | 739억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:01 | — | 2026-08-12 | 061970 | LB세미콘 | KOSDAQ | 4,030원 | -75원 | -1.83% | 151,919 | 58,083,006주 | 2340.7억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:01 | — | 2026-08-12 | 062970 | 한국첨단소재 | KOSDAQ | 3,040원 | -40원 | -1.30% | 1,242,398 | 28,544,307주 | 867.7억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:01 | — | 2026-08-12 | 063170 | 서울옥션 | KOSDAQ | 5,570원 | 70원 | 1.27% | 38,369 | 17,774,267주 | 990억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:01 | — | 2026-08-12 | 063570 | NICE인프라 | KOSDAQ | 3,330원 | 20원 | 0.60% | 11,002 | 34,147,728주 | 1137.1억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:01 | — | 2026-08-12 | 064090 | 인크레더블버즈 | KOSDAQ | 798원 | 0원 | 0.00% | 0 | 49,742,745주 | 396.9억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 091340 | S&K폴리텍 | KOSDAQ | 2,150원 | 35원 | 1.65% | 17,301 | 11,703,721주 | 251.6억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 091440 | 한울소재과학 | KOSDAQ | 3,250원 | -35원 | -1.07% | 629,958 | 34,207,149주 | 1111.7억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 091580 | 상신이디피 | KOSDAQ | 17,880원 | -210원 | -1.16% | 228,396 | 13,328,219주 | 2383억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 091590 | 남화토건 | KOSDAQ | 7,380원 | 1,700원 | 29.93% | 6,588,947 | 11,740,000주 | 866.4억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 091700 | 파트론 | KOSDAQ | 5,860원 | -30원 | -0.51% | 125,776 | 50,000,000주 | 2930억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 091810 | 트리니티항공 | KOSPI | 626원 | 0원 | 0.00% | 0 | 510,530,459주 | 3195.9억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 091970 | LSK아이로봇 | KOSDAQ | 4,110원 | 45원 | 1.11% | 26,719 | 7,534,780주 | 309.6억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 092040 | 아미코젠 | KOSDAQ | 1,081원 | -7원 | -0.64% | 773,515 | 70,655,387주 | 763.7억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 092070 | 디엔에프 | KOSDAQ | 13,990원 | 170원 | 1.23% | 10,876 | 11,571,858주 | 1618.9억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 092130 | 이크레더블 | KOSDAQ | 14,480원 | -30원 | -0.21% | 4,442 | 12,043,600주 | 1743.9억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 092190 | 서울바이오시스 | KOSDAQ | 7,440원 | 490원 | 7.05% | 495,160 | 45,868,383주 | 3412.6억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 092200 | 디아이씨 | KOSPI | 5,160원 | -70원 | -1.34% | 200,489 | 38,888,569주 | 2006.6억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 092220 | KEC | KOSPI | 2,820원 | -5원 | -0.18% | 236,864 | 40,152,628주 | 1132.3억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 092230 | KPX홀딩스 | KOSPI | 86,800원 | -1,800원 | -2.03% | 2,308 | 4,224,646주 | 3666.9억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 092300 | 현우산업 | KOSDAQ | 2,620원 | 110원 | 4.38% | 84,309 | 20,149,871주 | 527.9억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 092440 | 기신정기 | KOSPI | 1,995원 | 49원 | 2.52% | 159,201 | 29,200,000주 | 582.5억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 092460 | 한라IMS | KOSDAQ | 18,600원 | 160원 | 0.87% | 20,363 | 17,109,680주 | 3182.4억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 092590 | 럭스피아 | KONEX | 593원 | -104원 | -14.92% | 128 | 7,291,098주 | 43.2억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 092600 | 앤씨앤 | KOSDAQ | 1,896원 | 20원 | 1.07% | 71,531 | 5,016,703주 | 95.1억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 092730 | 네오팜 | KOSDAQ | 25,200원 | -250원 | -0.98% | 125,212 | 16,027,989주 | 4039억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 092780 | DYP | KOSPI | 3,400원 | 100원 | 3.03% | 17,899 | 13,168,460주 | 447.7억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 092790 | 넥스틸 | KOSPI | 12,960원 | -290원 | -2.19% | 233,090 | 26,002,000주 | 3369.8억원 |
| fsc-stock-price | 2026-08-12 | 2026-08-14 00:16:04 | — | 2026-08-12 | 092870 | 엑시콘 | KOSDAQ | 19,020원 | 850원 | 4.68% | 248,851 | 13,050,797주 | 2482.2억원 |