| 수집원 | 발생값 | 관측 가능 시각 | 법인 | 기준일 ↑ | 종목코드 | 종목명 | 시장 | 종가 | 대비 | 등락률 | 거래량 | 상장주식수 | 시가총액 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:10 | — | 2026-09-03 | 027410 | BGF | KOSPI | 3,860원 | 0원 | 0.00% | 56,579 | 95,716,791주 | 3694.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:10 | — | 2026-09-03 | 027710 | 팜스토리 | KOSDAQ | 1,126원 | 26원 | 2.36% | 742,131 | 111,416,600주 | 1254.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:10 | — | 2026-09-03 | 027830 | 대성창투 | KOSDAQ | 914원 | -2원 | -0.22% | 67,491 | 54,000,000주 | 493.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:10 | — | 2026-09-03 | 028050 | 삼성E&A | KOSPI | 46,100원 | 2,400원 | 5.49% | 1,488,007 | 196,000,000주 | 9조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:10 | — | 2026-09-03 | 028100 | 동아지질 | KOSPI | 17,370원 | -70원 | -0.40% | 23,346 | 11,222,117주 | 1949.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:10 | — | 2026-09-03 | — | 삼성물산우B | KOSPI | 236,000원 | 500원 | 0.21% | 5,854 | 1,467,590주 | 3463.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 032350 | 롯데관광개발 | KOSPI | 12,560원 | -830원 | -6.20% | 470,252 | 79,725,458주 | 1조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 032540 | TJ미디어 | KOSDAQ | 3,490원 | 200원 | 6.08% | 19,589 | 20,897,413주 | 729.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 032580 | 피델릭스 | KOSDAQ | 4,500원 | -95원 | -2.07% | 376,005 | 33,132,064주 | 1490.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 032640 | LG유플러스 | KOSPI | 14,810원 | -80원 | -0.54% | 499,449 | 424,427,732주 | 6.2조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 032685 | 소프트센우 | KOSDAQ | 8,900원 | 220원 | 2.53% | 2,507 | 71,362주 | 6.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 032790 | 엠젠솔루션 | KOSDAQ | 1,131원 | -27원 | -2.33% | 31,291 | 25,680,106주 | 290.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 032820 | 우리기술 | KOSDAQ | 10,500원 | -120원 | -1.13% | 1,821,925 | 172,784,612주 | 1.8조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 032850 | 비트컴퓨터 | KOSDAQ | 3,790원 | -70원 | -1.81% | 22,385 | 16,623,293주 | 630억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 032940 | 원익 | KOSDAQ | 8,580원 | 1,360원 | 18.84% | 14,740,230 | 18,193,181주 | 1560.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 033130 | 디지틀조선 | KOSDAQ | 1,838원 | -39원 | -2.08% | 63,541 | 37,115,267주 | 682.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 064090 | 인크레더블버즈 | KOSDAQ | 798원 | 0원 | 0.00% | 0 | 49,742,745주 | 396.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 064240 | 홈캐스트 | KOSDAQ | 1,752원 | -108원 | -5.81% | 57,357 | 34,694,251주 | 607.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 064260 | 다날 | KOSDAQ | 4,905원 | -95원 | -1.90% | 1,080,697 | 75,645,457주 | 3710.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 064290 | 인텍플러스 | KOSDAQ | 34,400원 | 600원 | 1.78% | 263,440 | 12,957,578주 | 4457.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 064350 | 현대로템 | KOSPI | 126,400원 | 3,500원 | 2.85% | 319,296 | 109,142,293주 | 13.7조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 064400 | LG씨엔에스 | KOSPI | 72,500원 | -2,000원 | -2.68% | 525,261 | 96,885,948주 | 7조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 064480 | 브리지텍 | KOSDAQ | 2,765원 | 5원 | 0.18% | 20,531 | 11,952,500주 | 330.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 064520 | 테크엘 | KOSDAQ | 1,500원 | -39원 | -2.53% | 6,762 | 22,351,062주 | 335.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 064550 | 바이오니아 | KOSDAQ | 10,240원 | 270원 | 2.71% | 660,754 | 25,810,291주 | 2642.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 064760 | 티씨케이 | KOSDAQ | 240,500원 | -6,500원 | -2.63% | 40,308 | 11,179,416주 | 2.6조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 064800 | 포니링크 | KOSDAQ | 2,600원 | -115원 | -4.24% | 140,118 | 25,561,459주 | 664.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 064820 | 케이프 | KOSDAQ | 7,410원 | 100원 | 1.37% | 45,761 | 30,860,215주 | 2286.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 064850 | 에프앤가이드 | KOSDAQ | 15,540원 | -210원 | -1.33% | 19,567 | 11,410,332주 | 1773.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 064960 | SNT모티브 | KOSPI | 26,800원 | 1,100원 | 4.28% | 93,500 | 26,540,272주 | 7112.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065060 | 지엔코 | KOSDAQ | 3,395원 | 190원 | 5.93% | 10,681 | 5,990,386주 | 203.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065130 | 탑엔지니어링 | KOSDAQ | 2,835원 | -70원 | -2.41% | 21,054 | 16,004,000주 | 453.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065150 | 대산F&B | KOSDAQ | 1,392원 | -58원 | -4.00% | 12,231 | 15,938,240주 | 221.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065170 | 비엘팜텍 | KOSDAQ | 2,060원 | -160원 | -7.21% | 534,165 | 27,913,793주 | 575억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065350 | 신성델타테크 | KOSDAQ | 29,250원 | 250원 | 0.86% | 72,144 | 27,483,948주 | 8039억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065370 | 위세아이텍 | KOSDAQ | 2,900원 | 65원 | 2.29% | 16,167 | 7,383,954주 | 214.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065420 | 에스아이리소스 | KOSDAQ | 940원 | 0원 | 0.00% | 0 | 7,748,281주 | 72.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065440 | 이루온 | KOSDAQ | 1,334원 | -30원 | -2.20% | 125,842 | 27,275,020주 | 363.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065450 | 빅텍 | KOSDAQ | 2,680원 | 65원 | 2.49% | 300,151 | 29,495,803주 | 790.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065500 | 오리엔트정공 | KOSDAQ | 1,137원 | -16원 | -1.39% | 55,288 | 35,742,912주 | 406.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065510 | 휴비츠 | KOSDAQ | 7,050원 | 110원 | 1.59% | 11,571 | 10,877,895주 | 766.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065530 | 와이어블 | KOSDAQ | 1,185원 | 2원 | 0.17% | 36,215 | 47,838,759주 | 566.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065570 | 삼영이엔씨 | KOSDAQ | 764원 | 0원 | 0.00% | 0 | 16,093,838주 | 122.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065650 | 하이퍼코퍼레이션 | KOSDAQ | 1,595원 | -269원 | -14.43% | 63,310 | 10,945,987주 | 174.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065660 | 안트로젠 | KOSDAQ | 14,840원 | -50원 | -0.34% | 19,918 | 10,006,100주 | 1484.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065680 | 우주일렉트로 | KOSDAQ | 23,550원 | -1,850원 | -7.28% | 15,536 | 9,240,471주 | 2176.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065690 | 파커스 | KOSDAQ | 1,900원 | 0원 | 0.00% | 53,732 | 12,014,507주 | 228.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065710 | 서호전기 | KOSDAQ | 44,400원 | -550원 | -1.22% | 4,095 | 5,150,000주 | 2286.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065770 | CS | KOSDAQ | 1,195원 | -23원 | -1.89% | 79,485 | 10,515,064주 | 125.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065950 | 웰크론 | KOSDAQ | 1,165원 | -12원 | -1.02% | 26,964 | 28,231,302주 | 328.8억원 |