| 수집원 | 발생값 | 관측 가능 시각 | 법인 | 기준일 ↑ | 종목코드 | 종목명 | 시장 | 종가 | 대비 | 등락률 | 거래량 | 상장주식수 | 시가총액 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 415640 | KB발해인프라 | KOSPI | 10,680원 | 30원 | 0.28% | 68,419 | 122,545,548주 | 1.3조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 416180 | 신성에스티 | KOSDAQ | 18,950원 | 640원 | 3.50% | 17,736 | 9,039,778주 | 1713억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 417010 | 나노팀 | KOSDAQ | 4,580원 | 315원 | 7.39% | 184,131 | 20,172,728주 | 923.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 402030 | 코난테크놀로지 | KOSDAQ | 16,700원 | 2,300원 | 15.97% | 280,554 | 12,517,488주 | 2090.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 402340 | SK스퀘어 | KOSPI | 1,060,000원 | 35,000원 | 3.41% | 984,406 | 131,958,386주 | 139.8조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 402420 | 켈스 | KONEX | 1,499원 | -1원 | -0.07% | 23 | 2,348,763주 | 35.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 402490 | 그린리소스 | KOSDAQ | 6,610원 | 290원 | 4.59% | 95,839 | 16,935,217주 | 1119.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 403360 | 라피치 | KONEX | 5,400원 | 20원 | 0.37% | 181 | 3,585,817주 | 193.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 403490 | 우듬지팜 | KOSDAQ | 501원 | -17원 | -3.28% | 130,333 | 45,932,464주 | 230.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 403550 | 쏘카 | KOSPI | 10,280원 | 260원 | 2.59% | 13,618 | 37,939,942주 | 3900.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 403810 | 아이엘로보틱스 | KONEX | 2,100원 | 5원 | 0.24% | 1,635 | 9,937,346주 | 208.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 403850 | 더핑크퐁컴퍼니 | KOSDAQ | 12,030원 | 440원 | 3.80% | 69,503 | 14,351,010주 | 1726.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 403870 | HPSP | KOSDAQ | 35,400원 | 1,450원 | 4.27% | 1,965,819 | 82,300,000주 | 2.9조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 404990 | 신한서부티엔디리츠 | KOSPI | 4,120원 | 185원 | 4.70% | 127,539 | 61,417,965주 | 2530.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 405000 | 플라즈맵 | KOSDAQ | 4,650원 | 390원 | 9.15% | 15,363 | 3,838,444주 | 178.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 417180 | 핑거스토리 | KOSDAQ | 4,565원 | 255원 | 5.92% | 29,861 | 3,509,724주 | 160.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 417200 | LS머트리얼즈 | KOSDAQ | 11,490원 | 860원 | 8.09% | 612,057 | 67,652,659주 | 7773.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 417310 | 코람코더원리츠 | KOSPI | 10,670원 | 10원 | 0.09% | 65,279 | 40,400,000주 | 4310.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 417500 | 제이아이테크 | KOSDAQ | 3,210원 | 160원 | 5.25% | 139,215 | 32,784,744주 | 1052.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 417790 | 트루엔 | KOSDAQ | 5,670원 | 40원 | 0.71% | 8,168 | 10,468,391주 | 593.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 417840 | 저스템 | KOSDAQ | 9,380원 | 480원 | 5.39% | 527,821 | 22,869,381주 | 2145.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 417860 | 오브젠 | KOSDAQ | 8,230원 | 630원 | 8.29% | 668,645 | 4,706,906주 | 387.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 417970 | 모델솔루션 | KOSDAQ | 11,000원 | 230원 | 2.14% | 17,125 | 6,396,700주 | 703.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 418250 | 시큐레터 | KOSDAQ | 6,550원 | 0원 | 0.00% | 0 | 7,271,605주 | 476.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 418420 | 라온텍 | KOSDAQ | 3,470원 | 315원 | 9.98% | 143,267 | 30,774,558주 | 1067.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 418470 | KT밀리의서재 | KOSDAQ | 10,280원 | 240원 | 2.39% | 35,906 | 8,565,789주 | 880.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 418550 | 제이오 | KOSDAQ | 4,140원 | 210원 | 5.34% | 85,420 | 32,017,673주 | 1325.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 418620 | E8 | KOSDAQ | 641원 | -15원 | -2.29% | 285,290 | 19,850,477주 | 127.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 419050 | 삼기에너지솔루션즈 | KOSDAQ | 1,449원 | 334원 | 29.96% | 2,924,580 | 57,196,240주 | 828.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 419080 | 엔젯 | KOSDAQ | 4,765원 | 150원 | 3.25% | 21,204 | 10,871,817주 | 518억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 419120 | 산돌 | KOSDAQ | 2,315원 | 170원 | 7.93% | 27,187 | 14,223,089주 | 329.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 419530 | SAMG엔터 | KOSDAQ | 28,200원 | 1,650원 | 6.21% | 120,979 | 10,207,337주 | 2878.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 419540 | 비스토스 | KOSDAQ | 2,980원 | 120원 | 4.20% | 21,403 | 5,958,253주 | 177.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 420570 | 제이투케이바이오 | KOSDAQ | 9,340원 | -10원 | -0.11% | 25,087 | 5,847,483주 | 546.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 420770 | 기가비스 | KOSDAQ | 114,800원 | -1,500원 | -1.29% | 118,825 | 12,675,758주 | 1.4조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 424760 | 벨로크 | KOSDAQ | 2,155원 | 130원 | 6.42% | 40,210 | 10,054,368주 | 216.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 424870 | 이뮨온시아 | KOSDAQ | 3,025원 | 310원 | 11.42% | 447,995 | 91,272,269주 | 2760.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 424960 | 스마트레이더시스템 | KOSDAQ | 3,575원 | 265원 | 8.01% | 30,408 | 16,485,110주 | 589.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 424980 | 마이크로투나노 | KOSDAQ | 6,560원 | 330원 | 5.30% | 12,959 | 5,918,890주 | 388.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 425040 | 티이엠씨 | KOSDAQ | 8,490원 | 440원 | 5.47% | 209,124 | 21,922,898주 | 1861.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 425420 | 티에프이 | KOSDAQ | 31,050원 | 800원 | 2.64% | 49,033 | 12,347,181주 | 3833.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 429270 | 시지트로닉스 | KOSDAQ | 3,175원 | 105원 | 3.42% | 34,309 | 6,449,231주 | 204.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 430690 | 한싹 | KOSDAQ | 2,330원 | 320원 | 15.92% | 303,199 | 10,895,304주 | 253.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 431190 | 케이쓰리아이 | KOSDAQ | 2,390원 | 125원 | 5.52% | 9,992 | 7,486,442주 | 178.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 432320 | KB스타리츠 | KOSPI | 1,355원 | 51원 | 3.91% | 303,962 | 150,764,285주 | 2042.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 432430 | 와이랩 | KOSDAQ | 2,000원 | 59원 | 3.04% | 26,033 | 16,508,320주 | 330.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 432470 | 케이엔에스 | KOSDAQ | 7,650원 | 560원 | 7.90% | 37,469 | 8,771,556주 | 671억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 432720 | 퀄리타스반도체 | KOSDAQ | 7,980원 | 360원 | 4.72% | 154,035 | 14,187,572주 | 1132.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 432980 | 엠에프씨 | KOSDAQ | 2,600원 | 15원 | 0.58% | 1,969 | 8,591,742주 | 223.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 434190 | 탈로스 | KONEX | 2,215원 | -30원 | -1.34% | 345 | 7,369,434주 | 163.2억원 |