| 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 10:42:22 | — | 2026-08-06 | 063440 | SM Life Design | KOSDAQ | 1,110원 | -10원 | -0.89% | 72,931 | 45,319,364주 | 503억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 063170 | 서울옥션 | KOSDAQ | 5,270원 | 30원 | 0.57% | 23,566 | 17,774,267주 | 936.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 063160 | 종근당바이오 | KOSPI | 13,640원 | 110원 | 0.81% | 5,486 | 5,485,962주 | 748.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 063080 | 컴투스홀딩스 | KOSDAQ | 12,560원 | -290원 | -2.26% | 5,388 | 6,595,192주 | 828.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 062970 | 한국첨단소재 | KOSDAQ | 1,162원 | 0원 | 0.00% | 0 | 57,088,614주 | 663.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 062040 | 산일전기 | KOSPI | 161,400원 | -5,800원 | -3.47% | 211,458 | 30,642,850주 | 4.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 061970 | LB세미콘 | KOSDAQ | 4,215원 | 100원 | 2.43% | 674,698 | 58,083,006주 | 2448.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 061250 | 화일약품 | KOSDAQ | 8,730원 | -60원 | -0.68% | 19,952 | 8,417,584주 | 734.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 061090 | 세나테크놀로지 | KOSDAQ | 45,150원 | -1,750원 | -3.73% | 48,134 | 5,467,550주 | 2468.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 061040 | 알에프텍 | KOSDAQ | 6,570원 | -30원 | -0.45% | 12,480 | 9,048,223주 | 594.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 060980 | HL홀딩스 | KOSPI | 39,500원 | 350원 | 0.89% | 14,905 | 9,078,847주 | 3586.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 060900 | 에이전트AI | KOSDAQ | 4,395원 | 25원 | 0.57% | 18,490 | 3,991,073주 | 175.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 060850 | 영림원소프트랩 | KOSDAQ | 5,160원 | -30원 | -0.58% | 3,571 | 8,131,000주 | 419.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 060720 | KH바텍 | KOSDAQ | 10,680원 | -70원 | -0.65% | 126,747 | 23,677,442주 | 2528.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 060590 | 씨티씨바이오 | KOSDAQ | 3,055원 | 5원 | 0.16% | 26,964 | 24,181,020주 | 738.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 060570 | 드림어스컴퍼니 | KOSDAQ | 728원 | 0원 | 0.00% | 0 | 74,101,573주 | 539.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 060560 | HC홈센타 | KOSDAQ | 1,836원 | 12원 | 0.66% | 11,921 | 25,388,001주 | 466.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 060540 | 에스에이티 | KOSDAQ | 1,128원 | 8원 | 0.71% | 10,492 | 26,132,934주 | 294.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 060480 | 국일신동 | KOSDAQ | 1,094원 | 4원 | 0.37% | 60,674 | 11,090,000주 | 121.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 060380 | 동양에스텍 | KOSDAQ | 1,187원 | 0원 | 0.00% | 1,830 | 19,700,000주 | 233.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 060370 | LS마린솔루션 | KOSDAQ | 31,100원 | -300원 | -0.96% | 99,604 | 52,238,854주 | 1.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 060310 | 3S | KOSDAQ | 1,106원 | -46원 | -3.99% | 107,624 | 53,059,040주 | 586.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 060280 | 큐렉소 | KOSDAQ | 9,160원 | 100원 | 1.10% | 939,387 | 41,259,790주 | 3779.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 060260 | 뉴보텍 | KOSDAQ | 1,288원 | -16원 | -1.23% | 153,623 | 13,342,356주 | 171.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 060250 | NHN KCP | KOSDAQ | 13,100원 | -170원 | -1.28% | 229,593 | 40,160,611주 | 5261억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 060230 | 제이케이시냅스 | KOSDAQ | 1,372원 | -47원 | -3.31% | 94,191 | 11,260,098주 | 154.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 060150 | 인선이엔티 | KOSDAQ | 3,030원 | 35원 | 1.17% | 69,620 | 45,563,612주 | 1380.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 059270 | 해성에어로보틱스 | KOSDAQ | 5,920원 | -140원 | -2.31% | 230,061 | 11,165,299주 | 660.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 059210 | 메타바이오메드 | KOSDAQ | 3,975원 | 90원 | 2.32% | 138,255 | 27,171,445주 | 1080억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 059180 | 엔더블유시 | KONEX | 4,125원 | -10원 | -0.24% | 250 | 5,314,090주 | 219.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 059120 | 아진엑스텍 | KOSDAQ | 7,020원 | 40원 | 0.57% | 1,262,557 | 18,310,066주 | 1285.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 059100 | 아이컴포넌트 | KOSDAQ | 5,290원 | 90원 | 1.73% | 7,650 | 7,070,860주 | 374억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 059090 | 미코 | KOSDAQ | 15,920원 | -400원 | -2.45% | 123,332 | 33,416,778주 | 5319.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 058970 | 엠로 | KOSDAQ | 16,000원 | 200원 | 1.27% | 23,077 | 12,362,794주 | 1978억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 058860 | KTis | KOSPI | 2,520원 | -5원 | -0.20% | 64,396 | 34,802,000주 | 877억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 058850 | KTcs | KOSPI | 2,225원 | -5원 | -0.22% | 72,046 | 41,404,450주 | 921.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 058820 | CMG제약 | KOSDAQ | 710원 | -29원 | -3.92% | 951,246 | 148,123,556주 | 1051.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 058730 | 다스코 | KOSPI | 3,260원 | 40원 | 1.24% | 1,038,340 | 20,251,251주 | 660.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 058650 | 세아홀딩스 | KOSPI | 121,000원 | 200원 | 0.17% | 669 | 4,242,236주 | 5133.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 058630 | 엠게임 | KOSDAQ | 4,365원 | 65원 | 1.51% | 36,654 | 18,772,574주 | 819.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 058610 | 에스피지 | KOSDAQ | 108,400원 | -500원 | -0.46% | 840,379 | 22,177,360주 | 2.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 058470 | 리노공업 | KOSDAQ | 66,900원 | 0원 | 0.00% | 546,074 | 76,211,850주 | 5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 058450 | 한주에이알티 | KOSDAQ | 3,880원 | 60원 | 1.57% | 17,758 | 5,013,372주 | 194.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 058430 | 포스코스틸리온 | KOSPI | 4,615원 | -30원 | -0.65% | 128,562 | 60,000,000주 | 2769억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 058400 | KNN | KOSDAQ | 4,625원 | 10원 | 0.22% | 17,023 | 13,242,972주 | 612.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 058110 | 멕아이씨에스 | KOSDAQ | 1,618원 | -20원 | -1.22% | 22,157 | 16,050,530주 | 259.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 057680 | 티사이언티픽 | KOSDAQ | 1,690원 | -60원 | -3.43% | 15,201 | 15,792,909주 | 266.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 057540 | 옴니시스템 | KOSDAQ | 819원 | 46원 | 5.95% | 673,628 | 59,394,268주 | 486.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 057030 | YBM넷 | KOSDAQ | 2,225원 | -10원 | -0.45% | 5,418 | 16,312,697주 | 362.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 056730 | CNT85 | KOSDAQ | 1,439원 | 37원 | 2.64% | 10,574 | 14,822,237주 | 213.2억원 |