| 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 10:42:24 | — | 2026-08-06 | 083660 | CSA 코스믹 | KOSDAQ | 3,070원 | -40원 | -1.29% | 42,192 | 7,109,265주 | 218.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 083640 | 인콘 | KOSDAQ | 1,204원 | -12원 | -0.99% | 53,965 | 22,958,343주 | 276.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 083500 | 에프엔에스테크 | KOSDAQ | 13,000원 | 0원 | 0.00% | 37,975 | 8,306,377주 | 1079.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 083450 | GST | KOSDAQ | 46,000원 | -1,600원 | -3.36% | 86,089 | 18,430,000주 | 8477.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 083310 | 엘오티베큠 | KOSDAQ | 8,400원 | -110원 | -1.29% | 28,803 | 17,810,033주 | 1496억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 082800 | 비보존 제약 | KOSDAQ | 2,670원 | 35원 | 1.33% | 268,978 | 60,719,666주 | 1621.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 082660 | 코스나인 | KOSDAQ | 480원 | 0원 | 0.00% | 0 | 99,640,869주 | 478.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 082270 | 젬백스 | KOSDAQ | 11,940원 | 410원 | 3.56% | 127,812 | 44,269,203주 | 5285.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 081660 | 미스토홀딩스 | KOSPI | 46,500원 | 2,450원 | 5.56% | 113,718 | 53,091,840주 | 2.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 081180 | 쎄크 | KOSDAQ | 5,680원 | -160원 | -2.74% | 24,232 | 8,825,535주 | 501.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 081150 | 티플랙스 | KOSDAQ | 2,645원 | -5원 | -0.19% | 27,865 | 24,268,402주 | 641.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 081000 | 일진다이아 | KOSPI | 8,770원 | 30원 | 0.34% | 13,520 | 14,202,975주 | 1245.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 080720 | 한국유니온제약 | KOSDAQ | 2,725원 | 0원 | 0.00% | 0 | 7,912,828주 | 215.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 080580 | 오킨스전자 | KOSDAQ | 12,840원 | -460원 | -3.46% | 170,501 | 21,090,955주 | 2708억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 080530 | 코디 | KOSDAQ | 2,315원 | 250원 | 12.11% | 53,268 | 11,071,684주 | 256.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 080520 | 오디텍 | KOSDAQ | 3,070원 | 15원 | 0.49% | 6,642 | 11,322,417주 | 347.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 080470 | 성창오토텍 | KOSDAQ | 2,925원 | 10원 | 0.34% | 7,518 | 7,300,000주 | 213.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 080420 | 모다이노칩 | KOSDAQ | 1,773원 | -22원 | -1.23% | 30,140 | 79,721,622주 | 1413.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 080220 | 제주반도체 | KOSDAQ | 74,300원 | -1,200원 | -1.59% | 1,377,942 | 34,442,833주 | 2.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 080160 | 모두투어 | KOSDAQ | 8,950원 | 60원 | 0.67% | 33,504 | 18,900,000주 | 1691.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 080010 | 이상네트웍스 | KOSDAQ | 8,030원 | 20원 | 0.25% | 7,927 | 9,835,071주 | 789.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 079980 | 휴비스 | KOSPI | 2,030원 | 42원 | 2.11% | 99,333 | 34,500,000주 | 700.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 079970 | 투비소프트 | KOSDAQ | 596원 | 0원 | 0.00% | 0 | 12,829,234주 | 76.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 079960 | 동양이엔피 | KOSDAQ | 20,300원 | -450원 | -2.17% | 9,753 | 7,551,658주 | 1532.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 079950 | 인베니아 | KOSDAQ | 1,155원 | -12원 | -1.03% | 319,830 | 13,799,100주 | 159.3억원 |
| 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 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 056700 | 신화인터텍 | KOSDAQ | 1,427원 | 2원 | 0.14% | 238,072 | 29,135,091주 | 415.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 056360 | 코위버 | KOSDAQ | 5,770원 | -190원 | -3.19% | 89,159 | 9,796,800주 | 565.2억원 |