| 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 10:42:21 | — | 2026-08-06 | 053450 | 세코닉스 | KOSDAQ | 3,430원 | -70원 | -2.00% | 46,676 | 14,792,803주 | 507.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 053580 | 웹케시 | KOSDAQ | 6,900원 | 110원 | 1.62% | 57,185 | 12,954,436주 | 893.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 053610 | 프로텍 | KOSDAQ | 61,700원 | -3,100원 | -4.78% | 25,319 | 9,000,000주 | 5553억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 053620 | 태양 | KOSDAQ | 6,560원 | -20원 | -0.30% | 1,977 | 8,600,000주 | 564.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 053690 | 한미글로벌 | KOSPI | 18,160원 | -170원 | -0.93% | 67,889 | 10,957,550주 | 1989.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 053700 | 삼보모터스 | KOSDAQ | 4,160원 | -5원 | -0.12% | 125,242 | 26,715,757주 | 1111.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 053800 | 안랩 | KOSDAQ | 58,400원 | 1,900원 | 3.36% | 41,923 | 11,126,506주 | 6497.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 053950 | 경남제약 | KOSDAQ | 1,581원 | -29원 | -1.80% | 28,658 | 19,619,649주 | 310.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 053980 | 오상자이엘 | KOSDAQ | 2,510원 | 5원 | 0.20% | 22,142 | 18,982,783주 | 476.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054040 | 한국컴퓨터 | KOSDAQ | 5,090원 | -70원 | -1.36% | 11,876 | 16,071,290주 | 818억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054050 | NH농우바이오 | KOSDAQ | 6,890원 | 40원 | 0.58% | 13,649 | 16,030,561주 | 1104.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054090 | 삼진엘앤디 | KOSDAQ | 915원 | -45원 | -4.69% | 61,171 | 24,959,232주 | 228.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054180 | 메디콕스 | KOSDAQ | 2,295원 | 0원 | 0.00% | 0 | 5,527,981주 | 126.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054210 | 이랜텍 | KOSDAQ | 7,770원 | 30원 | 0.39% | 88,500 | 25,291,210주 | 1965.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054220 | 비츠로시스 | KOSDAQ | 1,436원 | 27원 | 1.92% | 45,532 | 12,590,616주 | 180.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054300 | 팬스타엔터프라이즈 | KOSDAQ | 1,012원 | 11원 | 1.10% | 213,288 | 57,870,945주 | 585.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054410 | 케이피티유 | KOSDAQ | 3,570원 | 125원 | 3.63% | 20,263 | 5,726,444주 | 204.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054450 | 텔레칩스 | KOSDAQ | 9,790원 | 20원 | 0.20% | 107,725 | 15,144,233주 | 1482.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054540 | 삼영엠텍 | KOSDAQ | 6,710원 | -120원 | -1.76% | 143,801 | 13,000,000주 | 872.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054620 | APS | KOSDAQ | 4,240원 | -60원 | -1.40% | 13,639 | 18,394,221주 | 779.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054670 | 대한뉴팜 | KOSDAQ | 5,700원 | 50원 | 0.88% | 13,130 | 14,354,920주 | 818.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054780 | 키이스트 | KOSDAQ | 1,307원 | -1원 | -0.08% | 11,001 | 19,657,793주 | 256.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054800 | 아이디스홀딩스 | KOSDAQ | 14,650원 | -390원 | -2.59% | 2,489 | 10,347,756주 | 1515.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054920 | 한컴위드 | KOSDAQ | 4,000원 | -95원 | -2.32% | 282,066 | 28,217,081주 | 1128.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054930 | 유신 | KOSDAQ | 17,310원 | -50원 | -0.29% | 8,854 | 3,000,000주 | 519.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054940 | 엑사이엔씨 | KOSDAQ | 760원 | 0원 | 0.00% | 0 | 33,173,548주 | 252.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 054950 | 제이브이엠 | KOSDAQ | 24,550원 | 400원 | 1.66% | 16,589 | 12,089,892주 | 2968억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 055490 | 테이팩스 | KOSPI | 13,440원 | 300원 | 2.28% | 19,861 | 4,786,650주 | 643.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 055550 | 신한지주 | KOSPI | 107,400원 | 3,800원 | 3.67% | 1,006,945 | 469,450,239주 | 50.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 056080 | 유진로봇 | KOSDAQ | 13,090원 | -1,170원 | -8.20% | 637,099 | 38,235,486주 | 5005억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 056090 | 시지메드텍 | KOSDAQ | 1,047원 | -20원 | -1.87% | 394,062 | 103,259,036주 | 1081.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:21 | — | 2026-08-06 | 056190 | SFA | KOSDAQ | 21,600원 | -150원 | -0.69% | 76,818 | 35,908,760주 | 7756.2억원 |
| 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 |
| 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 058860 | KTis | KOSPI | 2,520원 | -5원 | -0.20% | 64,396 | 34,802,000주 | 877억원 |