| 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 15:31:54 | — | 2026-08-04 | 394800 | 쓰리빌리언 | KOSDAQ | 5,970원 | 750원 | 14.37% | 249,462 | 31,822,553주 | 1899.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 395400 | SK리츠 | KOSPI | 5,510원 | -90원 | -1.61% | 175,888 | 301,017,620주 | 1.6조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 396270 | 넥스트칩 | KOSDAQ | 2,045원 | 127원 | 6.62% | 146,728 | 32,887,431주 | 672.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 396300 | 세아메카닉스 | KOSDAQ | 4,120원 | 20원 | 0.49% | 1,355,275 | 26,489,500주 | 1091.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 396470 | 워트 | KOSDAQ | 5,480원 | 140원 | 2.62% | 66,140 | 16,120,000주 | 883.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 396690 | 미래에셋글로벌리츠 | KOSPI | 1,655원 | 24원 | 1.47% | 41,246 | 39,605,940주 | 655.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 397030 | 에이프릴바이오 | KOSDAQ | 25,400원 | 1,500원 | 6.28% | 411,237 | 23,413,826주 | 5947.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 397810 | 애드포러스 | KOSDAQ | 4,365원 | 5원 | 0.11% | 7,387 | 5,160,770주 | 225.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 398120 | 에스지헬스케어 | KOSDAQ | 1,942원 | 34원 | 1.78% | 55,406 | 11,841,511주 | 229.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 399720 | 가온칩스 | KOSDAQ | 47,700원 | 1,100원 | 2.36% | 152,043 | 11,858,844주 | 5656.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 400760 | NH올원리츠 | KOSPI | 2,955원 | 0원 | 0.00% | 61,593 | 54,929,275주 | 1623.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 405100 | 큐알티 | KOSDAQ | 10,340원 | 330원 | 3.30% | 26,377 | 12,289,301주 | 1270.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 405920 | 나라셀라 | KOSDAQ | 1,770원 | 123원 | 7.47% | 6,023 | 12,878,076주 | 227.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 406820 | 뷰티스킨 | KOSDAQ | 1,769원 | 76원 | 4.49% | 187,427 | 14,136,157주 | 250억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:54 | — | 2026-08-04 | 407400 | 꿈비 | KOSDAQ | 1,872원 | 97원 | 5.46% | 122,217 | 14,634,534주 | 273.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 408470 | 한패스 | KOSDAQ | 5,340원 | 270원 | 5.33% | 65,586 | 10,572,000주 | 564.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 408900 | 스튜디오미르 | KOSDAQ | 1,012원 | 46원 | 4.76% | 78,772 | 32,752,929주 | 331.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 408920 | 메쎄이상 | KOSDAQ | 3,195원 | 120원 | 3.90% | 50,584 | 43,232,455주 | 1381.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 411080 | 샌즈랩 | KOSDAQ | 3,920원 | 420원 | 12.00% | 202,949 | 15,267,638주 | 598.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 412350 | 레이저쎌 | KOSDAQ | 3,900원 | 175원 | 4.70% | 253,995 | 14,603,043주 | 569.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 412540 | 제일엠앤에스 | KOSDAQ | 3,935원 | 0원 | 0.00% | 0 | 20,600,665주 | 810.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 413300 | 티엘엔지니어링 | KONEX | 2,040원 | 110원 | 5.70% | 365 | 1,351,515주 | 27.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 413390 | 엠오티 | KOSDAQ | 6,630원 | 330원 | 5.24% | 41,318 | 11,580,180주 | 767.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 413630 | 씨피시스템 | KOSDAQ | 4,265원 | 195원 | 4.79% | 20,227,241 | 36,436,605주 | 1554억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 413640 | 비아이매트릭스 | KOSDAQ | 6,400원 | 350원 | 5.79% | 45,458 | 7,206,940주 | 461.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:55 | — | 2026-08-04 | 415380 | 스튜디오삼익 | KOSDAQ | 1,906원 | 82원 | 4.50% | 34,735 | 11,442,975주 | 218.1억원 |
| 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 |