| 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 10:42:10 | — | 2026-08-06 | 001450 | 현대해상 | KOSPI | 38,650원 | 1,950원 | 5.31% | 303,550 | 85,248,250주 | 3.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001440 | 대한전선 | KOSPI | 27,400원 | -1,050원 | -3.69% | 1,958,864 | 195,992,596주 | 5.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001430 | 세아베스틸지주 | KOSPI | 40,050원 | -750원 | -1.84% | 101,968 | 35,862,119주 | 1.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 900340 | 윙입푸드 | KOSDAQ | 1,196원 | 37원 | 3.19% | 57,235 | 12,582,732주 | 150.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 900310 | 컬러레이 | KOSDAQ | 2,005원 | 6원 | 0.30% | 1,066 | 12,808,335주 | 256.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 900260 | 로스웰 | KOSDAQ | 1,689원 | -41원 | -2.37% | 3,273 | 46,029,706주 | 777.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 900270 | 헝셩그룹 | KOSDAQ | 420원 | 0원 | 0.00% | 0 | 25,561,441주 | 107.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 900110 | 딥커머스 | KOSDAQ | 1,126원 | -11원 | -0.97% | 16,498 | 18,437,131주 | 207.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065570 | 삼영이엔씨 | KOSDAQ | 764원 | 0원 | 0.00% | 0 | 16,093,838주 | 122.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065530 | 와이어블 | KOSDAQ | 1,284원 | -8원 | -0.62% | 111,428 | 47,838,759주 | 614.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065510 | 휴비츠 | KOSDAQ | 6,940원 | 10원 | 0.14% | 17,361 | 10,877,895주 | 754.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065500 | 오리엔트정공 | KOSDAQ | 1,182원 | -43원 | -3.51% | 184,736 | 35,742,912주 | 422.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065450 | 빅텍 | KOSDAQ | 2,930원 | -35원 | -1.18% | 144,729 | 29,495,803주 | 864.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065440 | 이루온 | KOSDAQ | 1,506원 | -102원 | -6.34% | 266,736 | 27,275,020주 | 410.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065420 | 에스아이리소스 | KOSDAQ | 94원 | 0원 | 0.00% | 0 | 77,482,810주 | 72.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065370 | 위세아이텍 | KOSDAQ | 3,220원 | 55원 | 1.74% | 12,232 | 7,383,954주 | 237.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065350 | 신성델타테크 | KOSDAQ | 32,000원 | 150원 | 0.47% | 120,102 | 27,483,948주 | 8794.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065170 | 비엘팜텍 | KOSDAQ | 2,410원 | -10원 | -0.41% | 809,185 | 27,913,793주 | 672.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065150 | 대산F&B | KOSDAQ | 1,568원 | 25원 | 1.62% | 13,509 | 15,938,240주 | 249.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065130 | 탑엔지니어링 | KOSDAQ | 2,795원 | 25원 | 0.90% | 22,727 | 16,004,000주 | 447.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065060 | 지엔코 | KOSDAQ | 3,485원 | 5원 | 0.14% | 7,808 | 5,990,386주 | 208.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064960 | SNT모티브 | KOSPI | 27,250원 | 50원 | 0.18% | 40,987 | 26,540,272주 | 7232.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064850 | 에프앤가이드 | KOSDAQ | 17,460원 | -110원 | -0.63% | 19,864 | 11,410,332주 | 1992.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064820 | 케이프 | KOSDAQ | 8,800원 | -170원 | -1.90% | 87,161 | 30,860,215주 | 2715.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064800 | 포니링크 | KOSDAQ | 2,060원 | 0원 | 0.00% | 16,016 | 25,561,459주 | 526.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064760 | 티씨케이 | KOSDAQ | 177,800원 | -5,700원 | -3.11% | 73,042 | 11,179,416주 | 1.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064550 | 바이오니아 | KOSDAQ | 6,940원 | 0원 | 0.00% | 93,598 | 25,810,291주 | 1791.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064520 | 테크엘 | KOSDAQ | 1,500원 | 11원 | 0.74% | 6,543 | 22,351,062주 | 335.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064480 | 브리지텍 | KOSDAQ | 2,735원 | 5원 | 0.18% | 35,400 | 11,952,500주 | 326.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064400 | LG씨엔에스 | KOSPI | 72,100원 | -1,200원 | -1.64% | 885,878 | 96,885,948주 | 6.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064350 | 현대로템 | KOSPI | 144,200원 | -3,500원 | -2.37% | 365,964 | 109,142,293주 | 15.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064290 | 인텍플러스 | KOSDAQ | 28,350원 | -1,250원 | -4.22% | 283,685 | 12,957,578주 | 3673.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064260 | 다날 | KOSDAQ | 4,710원 | -165원 | -3.38% | 2,226,536 | 75,645,457주 | 3562.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064240 | 홈캐스트 | KOSDAQ | 1,500원 | 1원 | 0.07% | 36,235 | 34,694,251주 | 520.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064090 | 인크레더블버즈 | KOSDAQ | 798원 | 0원 | 0.00% | 0 | 49,742,745주 | 396.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 063760 | 이엘피 | KOSDAQ | 2,435원 | -65원 | -2.60% | 14,673 | 9,325,130주 | 227억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 063570 | NICE인프라 | KOSDAQ | 3,180원 | -10원 | -0.31% | 23,660 | 34,147,728주 | 1085.8억원 |
| 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 |