| 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 07:14:15 | — | 2026-09-03 | 060540 | 에스에이티 | KOSDAQ | 1,329원 | 38원 | 2.94% | 78,944 | 26,132,934주 | 347.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 060560 | HC홈센타 | KOSDAQ | 2,000원 | -65원 | -3.15% | 16,610 | 25,388,001주 | 507.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 060570 | 드림어스컴퍼니 | KOSDAQ | 3,845원 | -155원 | -3.88% | 17,008 | 14,820,314주 | 569.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 060590 | 씨티씨바이오 | KOSDAQ | 3,060원 | -55원 | -1.77% | 50,853 | 24,181,020주 | 739.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 060720 | KH바텍 | KOSDAQ | 10,410원 | -130원 | -1.23% | 281,257 | 23,677,442주 | 2464.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 060850 | 영림원소프트랩 | KOSDAQ | 4,665원 | 20원 | 0.43% | 12,839 | 8,131,000주 | 379.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 060900 | 에이전트AI | KOSDAQ | 3,650원 | -105원 | -2.80% | 14,562 | 6,543,786주 | 238.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 060980 | HL홀딩스 | KOSPI | 39,750원 | 100원 | 0.25% | 7,259 | 9,078,847주 | 3608.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 061040 | 알에프텍 | KOSDAQ | 7,380원 | 80원 | 1.10% | 4,332 | 9,048,223주 | 667.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 061090 | 세나테크놀로지 | KOSDAQ | 38,250원 | -450원 | -1.16% | 18,728 | 5,467,550주 | 2091.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 061250 | 화일약품 | KOSDAQ | 9,190원 | 420원 | 4.79% | 55,992 | 8,417,584주 | 773.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 061970 | LB세미콘 | KOSDAQ | 3,830원 | -25원 | -0.65% | 660,763 | 70,083,006주 | 2684.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 062040 | 산일전기 | KOSPI | 186,500원 | 2,700원 | 1.47% | 335,420 | 30,642,850주 | 5.7조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 062970 | 한국첨단소재 | KOSDAQ | 1,850원 | -64원 | -3.34% | 585,561 | 28,544,307주 | 528억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 063080 | 컴투스홀딩스 | KOSDAQ | 12,850원 | -450원 | -3.38% | 22,568 | 6,595,192주 | 847.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 063160 | 종근당바이오 | KOSPI | 13,600원 | -130원 | -0.95% | 10,996 | 5,485,962주 | 746억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 063170 | 서울옥션 | KOSDAQ | 6,080원 | -80원 | -1.30% | 42,283 | 17,774,267주 | 1080.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 063440 | SM Life Design | KOSDAQ | 1,029원 | -9원 | -0.87% | 34,011 | 45,319,364주 | 466.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 063570 | NICE인프라 | KOSDAQ | 3,465원 | 15원 | 0.43% | 9,617 | 34,147,728주 | 1183.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 063760 | 이엘피 | KOSDAQ | 2,340원 | -95원 | -3.90% | 28,435 | 9,325,130주 | 218.2억원 |
| 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 |