| 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 15:31:21 | — | 2026-08-04 | 039560 | 다산네트웍스 | KOSDAQ | 2,405원 | 125원 | 5.48% | 139,175 | 42,888,468주 | 1031.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 039570 | HDC랩스 | KOSPI | 7,430원 | 50원 | 0.68% | 13,812 | 25,957,601주 | 1928.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 039610 | 화성밸브 | KOSDAQ | 5,130원 | 200원 | 4.06% | 30,403 | 10,410,400주 | 534억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 039740 | 한국정보공학 | KOSDAQ | 3,160원 | 100원 | 3.27% | 19,767 | 8,018,397주 | 253.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 039830 | 오로라 | KOSDAQ | 22,900원 | 1,200원 | 5.53% | 184,764 | 10,762,890주 | 2464.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 039840 | 디오 | KOSDAQ | 12,210원 | 230원 | 1.92% | 17,821 | 13,415,828주 | 1638억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 039860 | 나노엔텍 | KOSDAQ | 3,655원 | 125원 | 3.54% | 179,028 | 38,093,053주 | 1392.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 039980 | 폴라리스AI | KOSDAQ | 5,330원 | 250원 | 4.92% | 1,640,363 | 14,381,214주 | 766.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 040160 | 누리플렉스 | KOSDAQ | 4,410원 | 0원 | 0.00% | 16,263 | 12,055,535주 | 531.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 040300 | YTN | KOSDAQ | 2,065원 | 10원 | 0.49% | 35,023 | 47,676,980주 | 984.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 040350 | 크레오에스지 | KOSDAQ | 7,330원 | 990원 | 15.62% | 176,874 | 19,856,196주 | 1455.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 040420 | 정상제이엘에스 | KOSDAQ | 5,770원 | 20원 | 0.35% | 33,981 | 15,677,552주 | 904.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 040610 | SG&G | KOSDAQ | 3,165원 | 180원 | 6.03% | 40,261 | 17,043,598주 | 539.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 040910 | 아이씨디 | KOSDAQ | 4,145원 | -30원 | -0.72% | 8,725 | 18,174,275주 | 753.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 041020 | 폴라리스오피스 | KOSDAQ | 3,095원 | 255원 | 8.98% | 898,206 | 49,683,793주 | 1537.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 041190 | 우리기술투자 | KOSDAQ | 4,540원 | 205원 | 4.73% | 421,926 | 84,000,000주 | 3813.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 041440 | 현대에버다임 | KOSDAQ | 6,240원 | 180원 | 2.97% | 78,711 | 17,841,712주 | 1113.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 041460 | 한국전자인증 | KOSDAQ | 3,335원 | 85원 | 2.62% | 31,717 | 19,000,000주 | 633.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:21 | — | 2026-08-04 | 041510 | 에스엠 | KOSDAQ | 76,700원 | 5,100원 | 7.12% | 155,955 | 22,894,690주 | 1.7조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:22 | — | 2026-08-04 | 041520 | 이엘씨 | KOSDAQ | 10,490원 | 940원 | 9.84% | 34,333 | 12,188,730주 | 1278.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:22 | — | 2026-08-04 | 041650 | 상신브레이크 | KOSPI | 2,200원 | 90원 | 4.27% | 36,462 | 21,471,450주 | 472.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 058860 | KTis | KOSPI | 2,520원 | 15원 | 0.60% | 57,962 | 34,802,000주 | 877억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 058970 | 엠로 | KOSDAQ | 16,000원 | 1,440원 | 9.89% | 44,390 | 12,362,794주 | 1978억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 059090 | 미코 | KOSDAQ | 15,900원 | 980원 | 6.57% | 156,465 | 33,416,778주 | 5313.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 059100 | 아이컴포넌트 | KOSDAQ | 5,170원 | 455원 | 9.65% | 49,172 | 7,070,860주 | 365.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 059120 | 아진엑스텍 | KOSDAQ | 6,250원 | 160원 | 2.63% | 585,794 | 18,310,066주 | 1144.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 059180 | 엔더블유시 | KONEX | 4,145원 | -10원 | -0.24% | 450 | 5,314,090주 | 220.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 059210 | 메타바이오메드 | KOSDAQ | 3,835원 | 90원 | 2.40% | 39,784 | 27,171,445주 | 1042억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 059270 | 해성에어로보틱스 | KOSDAQ | 5,740원 | 230원 | 4.17% | 42,588 | 11,165,299주 | 640.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060150 | 인선이엔티 | KOSDAQ | 3,005원 | 75원 | 2.56% | 37,655 | 45,563,612주 | 1369.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060230 | 제이케이시냅스 | KOSDAQ | 1,411원 | -145원 | -9.32% | 149,224 | 11,260,098주 | 158.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060250 | NHN KCP | KOSDAQ | 13,280원 | 800원 | 6.41% | 351,350 | 40,160,611주 | 5333.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060260 | 뉴보텍 | KOSDAQ | 1,170원 | -7원 | -0.59% | 66,291 | 13,342,356주 | 156.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060280 | 큐렉소 | KOSDAQ | 8,950원 | 400원 | 4.68% | 287,659 | 41,259,790주 | 3692.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060310 | 3S | KOSDAQ | 1,054원 | 24원 | 2.33% | 76,983 | 53,059,040주 | 559.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060370 | LS마린솔루션 | KOSDAQ | 29,450원 | 2,500원 | 9.28% | 152,884 | 52,238,854주 | 1.5조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060380 | 동양에스텍 | KOSDAQ | 1,175원 | 20원 | 1.73% | 6,891 | 19,700,000주 | 231.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060480 | 국일신동 | KOSDAQ | 1,005원 | -19원 | -1.86% | 79,303 | 11,090,000주 | 111.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060540 | 에스에이티 | KOSDAQ | 1,100원 | 25원 | 2.33% | 21,659 | 26,132,934주 | 287.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060560 | HC홈센타 | KOSDAQ | 1,794원 | 56원 | 3.22% | 4,371 | 25,388,001주 | 455.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060570 | 드림어스컴퍼니 | KOSDAQ | 728원 | 0원 | 0.00% | 0 | 74,101,573주 | 539.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060590 | 씨티씨바이오 | KOSDAQ | 3,040원 | 70원 | 2.36% | 27,911 | 24,181,020주 | 735.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060720 | KH바텍 | KOSDAQ | 10,860원 | 600원 | 5.85% | 353,901 | 23,677,442주 | 2571.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060850 | 영림원소프트랩 | KOSDAQ | 5,120원 | 170원 | 3.43% | 16,008 | 8,131,000주 | 416.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060900 | 에이전트AI | KOSDAQ | 4,390원 | 180원 | 4.28% | 13,183 | 3,991,073주 | 175.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 060980 | HL홀딩스 | KOSPI | 38,450원 | 1,050원 | 2.81% | 18,945 | 9,078,847주 | 3490.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 061040 | 알에프텍 | KOSDAQ | 6,160원 | 0원 | 0.00% | 3,379 | 9,048,223주 | 557.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 061090 | 세나테크놀로지 | KOSDAQ | 44,700원 | 3,200원 | 7.71% | 58,100 | 5,467,550주 | 2443.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 061250 | 화일약품 | KOSDAQ | 8,960원 | 80원 | 0.90% | 4,233 | 8,417,584주 | 754.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:26 | — | 2026-08-04 | 061970 | LB세미콘 | KOSDAQ | 3,740원 | 305원 | 8.88% | 1,232,107 | 58,083,006주 | 2172.3억원 |