| 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 | 413390 | 엠오티 | KOSDAQ | 6,840원 | 70원 | 1.03% | 16,519 | 11,580,180주 | 792억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 413630 | 씨피시스템 | KOSDAQ | 4,115원 | -220원 | -5.07% | 1,997,271 | 36,436,605주 | 1499.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 413640 | 비아이매트릭스 | KOSDAQ | 6,460원 | -20원 | -0.31% | 7,621 | 7,206,940주 | 465.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 415380 | 스튜디오삼익 | KOSDAQ | 2,015원 | 90원 | 4.68% | 63,668 | 11,442,975주 | 230.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 415640 | KB발해인프라 | KOSPI | 10,200원 | -210원 | -2.02% | 71,094 | 122,545,548주 | 1.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 416180 | 신성에스티 | KOSDAQ | 19,060원 | -180원 | -0.94% | 12,758 | 9,039,778주 | 1722.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417010 | 나노팀 | KOSDAQ | 4,950원 | -25원 | -0.50% | 141,425 | 20,172,728주 | 998.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417180 | 핑거스토리 | KOSDAQ | 4,375원 | -295원 | -6.32% | 10,946 | 4,309,215주 | 188.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417200 | LS머트리얼즈 | KOSDAQ | 11,950원 | -50원 | -0.42% | 497,596 | 67,652,659주 | 8084.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417310 | 코람코더원리츠 | KOSPI | 10,840원 | 90원 | 0.84% | 132,249 | 40,400,000주 | 4379.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417500 | 제이아이테크 | KOSDAQ | 3,195원 | -75원 | -2.29% | 31,796 | 32,784,744주 | 1047.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417790 | 트루엔 | KOSDAQ | 5,770원 | 50원 | 0.87% | 6,757 | 10,468,391주 | 604억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417840 | 저스템 | KOSDAQ | 10,900원 | 770원 | 7.60% | 1,268,118 | 22,869,381주 | 2492.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417860 | 오브젠 | KOSDAQ | 7,400원 | -740원 | -9.09% | 194,512 | 4,706,906주 | 348.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417970 | 모델솔루션 | KOSDAQ | 11,050원 | -440원 | -3.83% | 28,343 | 6,396,700주 | 706.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 418250 | 시큐레터 | KOSDAQ | 6,550원 | 0원 | 0.00% | 0 | 7,271,605주 | 476.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 418420 | 라온텍 | KOSDAQ | 3,610원 | -180원 | -4.75% | 117,862 | 30,774,558주 | 1110.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 418470 | KT밀리의서재 | KOSDAQ | 10,200원 | -130원 | -1.26% | 8,362 | 8,565,789주 | 873.7억원 |
| 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 |