| 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 07:14:21 | — | 2026-09-03 | 143240 | 사람인 | KOSDAQ | 17,000원 | -250원 | -1.45% | 19,935 | 10,732,731주 | 1824.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 143540 | 영우디에스피 | KOSDAQ | 1,000원 | -2원 | -0.20% | 83,305 | 44,599,895주 | 445.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 144510 | 지씨셀 | KOSDAQ | 14,760원 | 1,060원 | 7.74% | 153,693 | 15,800,344주 | 2332.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 144960 | 뉴파워프라즈마 | KOSDAQ | 8,550원 | -220원 | -2.51% | 662,821 | 43,692,624주 | 3735.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 145020 | 휴젤 | KOSDAQ | 240,500원 | -5,000원 | -2.04% | 30,768 | 12,515,173주 | 3조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 145170 | 노브랜드 | KOSDAQ | 2,740원 | -55원 | -1.97% | 11,440 | 16,908,405주 | 463.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 145210 | 다이나믹디자인 | KOSPI | 2,240원 | 0원 | 0.00% | 0 | 4,223,666주 | 94.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 145270 | 케이탑리츠 | KOSPI | 784원 | -15원 | -1.88% | 15,249 | 48,060,774주 | 376.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 145720 | 덴티움 | KOSPI | 37,250원 | 550원 | 1.50% | 16,474 | 8,623,891주 | 3212.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 145990 | 삼양사 | KOSPI | 47,400원 | 400원 | 0.85% | 17,229 | 10,313,449주 | 4888.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 145995 | 삼양사우 | KOSPI | 33,250원 | 200원 | 0.61% | 43 | 370,070주 | 123억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 146060 | 율촌 | KOSDAQ | 1,060원 | 3원 | 0.28% | 22,792 | 24,015,595주 | 254.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 146320 | 비씨엔씨 | KOSDAQ | 9,360원 | -70원 | -0.74% | 11,927 | 12,797,923주 | 1197.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 147760 | 피엠티 | KOSDAQ | 3,080원 | -55원 | -1.75% | 19,177 | 20,000,000주 | 616억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 147830 | 제룡산업 | KOSDAQ | 6,770원 | 10원 | 0.15% | 80,360 | 20,000,000주 | 1354억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 148150 | 세경하이테크 | KOSDAQ | 4,070원 | 100원 | 2.52% | 105,247 | 35,542,818주 | 1446.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 148250 | 알엔투테크놀로지 | KOSDAQ | 1,760원 | -14원 | -0.79% | 41,909 | 13,610,704주 | 239.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 148780 | 비큐AI | KOSDAQ | 3,745원 | 150원 | 4.17% | 566,487 | 6,289,145주 | 235.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 148930 | 에이치와이티씨 | KOSDAQ | 3,245원 | -20원 | -0.61% | 3,800 | 10,175,213주 | 330.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 149010 | 아이케이세미콘 | KONEX | 3,665원 | 0원 | 0.00% | 0 | 3,120,000주 | 114.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 149950 | 아바텍 | KOSDAQ | 9,350원 | 400원 | 4.47% | 287,198 | 13,667,703주 | 1277.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 149980 | 하이로닉 | KOSDAQ | 4,840원 | -155원 | -3.10% | 23,441 | 17,199,046주 | 832.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 150900 | 파수AI | KOSDAQ | 3,450원 | -160원 | -4.43% | 52,799 | 11,703,922주 | 403.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 151860 | KG에코솔루션 | KOSDAQ | 5,650원 | 240원 | 4.44% | 109,521 | 47,603,002주 | 2689.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 153460 | 네이블 | KOSDAQ | 5,910원 | 10원 | 0.17% | 6,646 | 6,530,014주 | 385.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 153490 | 우리이앤엘하루틴 | KOSDAQ | 2,995원 | 20원 | 0.67% | 20,619 | 10,296,000주 | 308.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 153710 | 옵티팜 | KOSDAQ | 4,815원 | -35원 | -0.72% | 5,533 | 14,669,958주 | 706.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 153890 | 져스텍 | KOSDAQ | 10,800원 | 250원 | 2.37% | 174,330 | 12,050,305주 | 1301.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 154030 | 아시아종묘 | KOSDAQ | 1,687원 | 2원 | 0.12% | 8,478 | 12,061,867주 | 203.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 154040 | 다산솔루에타 | KOSDAQ | 1,055원 | 0원 | 0.00% | 0 | 21,615,614주 | 228억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 155650 | 와이엠씨 | KOSDAQ | 3,100원 | -25원 | -0.80% | 13,447 | 18,974,358주 | 588.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 155660 | DSR | KOSPI | 4,495원 | -5원 | -0.11% | 8,070 | 16,000,000주 | 719.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 198940 | 한주라이트메탈 | KOSDAQ | 1,296원 | -15원 | -1.14% | 28,298 | 19,909,760주 | 258억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 199150 | 데이터스트림즈 | KONEX | 2,000원 | 10원 | 0.50% | 1 | 4,268,613주 | 85.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 199290 | 바이오프로테크 | KONEX | 390원 | 0원 | 0.00% | 0 | 17,025,192주 | 66.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 199430 | 케이엔알시스템 | KOSDAQ | 17,100원 | 530원 | 3.20% | 217,814 | 11,197,043주 | 1914.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 199480 | 뱅크웨어글로벌 | KOSDAQ | 3,880원 | -115원 | -2.88% | 19,651 | 10,196,588주 | 395.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 199550 | 레이저옵텍 | KOSDAQ | 3,245원 | 15원 | 0.46% | 30,020 | 14,845,791주 | 481.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 199730 | 바이오인프라 | KOSDAQ | 1,510원 | -21원 | -1.37% | 26,819 | 4,864,367주 | 73.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 199800 | 툴젠 | KOSDAQ | 33,400원 | -1,050원 | -3.05% | 16,068 | 8,997,629주 | 3005.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 199820 | 제일일렉트릭 | KOSDAQ | 7,060원 | -170원 | -2.35% | 175,010 | 22,220,000주 | 1568.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 200130 | 콜마비앤에이치 | KOSDAQ | 8,800원 | -200원 | -2.22% | 117,015 | 29,415,558주 | 2588.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 200230 | 텔콘RF제약 | KOSDAQ | 2,225원 | 5원 | 0.23% | 21,708 | 9,482,269주 | 210.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 200350 | 아티스트스튜디오 | KOSDAQ | 2,405원 | -55원 | -2.24% | 2,597 | 9,996,025주 | 240.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 200470 | 에이팩트 | KOSDAQ | 6,380원 | 310원 | 5.11% | 994,118 | 43,823,556주 | 2795.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 200580 | 메디쎄이 | KONEX | 10,850원 | 20원 | 0.18% | 32 | 3,726,079주 | 404.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 200670 | 휴메딕스 | KOSDAQ | 25,200원 | -550원 | -2.14% | 43,076 | 11,229,930주 | 2829.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 200710 | 에이디테크놀로지 | KOSDAQ | 22,500원 | -850원 | -3.64% | 118,521 | 13,462,007주 | 3028.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 200780 | 비씨월드제약 | KOSDAQ | 3,045원 | -20원 | -0.65% | 4,888 | 10,665,661주 | 324.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:22 | — | 2026-09-03 | 200880 | 서연이화 | KOSPI | 11,490원 | -120원 | -1.03% | 53,462 | 27,028,437주 | 3105.5억원 |