| 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 07:14:28 | — | 2026-09-03 | 353810 | 이지바이오 | KOSDAQ | 6,290원 | -150원 | -2.33% | 77,211 | 33,081,920주 | 2080.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 354200 | 엔젠바이오 | KOSDAQ | 1,622원 | -98원 | -5.70% | 51,313 | 8,936,583주 | 144.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 354320 | 알멕 | KOSDAQ | 26,900원 | -700원 | -2.54% | 31,437 | 6,391,381주 | 1719.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 354390 | 바스칸바이오제약 | KONEX | 3,380원 | -10원 | -0.29% | 170 | 7,018,247주 | 237.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 355150 | 코스텍시스 | KOSDAQ | 17,970원 | -850원 | -4.52% | 46,799 | 7,797,350주 | 1401.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 355390 | 크라우드웍스 | KOSDAQ | 1,300원 | -32원 | -2.40% | 79,059 | 15,874,344주 | 206.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 355690 | 에이텀 | KOSDAQ | 4,670원 | 135원 | 2.98% | 91,640 | 9,570,389주 | 446.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 356680 | 엑스게이트 | KOSDAQ | 10,760원 | -390원 | -3.50% | 268,979 | 28,543,492주 | 3071.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 356860 | 티엘비 | KOSDAQ | 37,650원 | -1,950원 | -4.92% | 547,252 | 23,701,260주 | 8923.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 356890 | 싸이버원 | KOSDAQ | 2,340원 | 30원 | 1.30% | 18,039 | 11,953,825주 | 279.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 357120 | 코람코라이프인프라리츠 | KOSPI | 4,140원 | -30원 | -0.72% | 131,182 | 97,335,354주 | 4029.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 357230 | 에이치피오 | KOSDAQ | 2,140원 | 20원 | 0.94% | 13,224 | 41,293,476주 | 883.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 357250 | 미래에셋맵스리츠 | KOSPI | 1,889원 | 3원 | 0.16% | 47,386 | 24,995,105주 | 472.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 357430 | 마스턴프리미어리츠 | KOSPI | 960원 | 10원 | 1.05% | 14,283 | 30,505,307주 | 292.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 357550 | 석경에이티 | KOSDAQ | 32,900원 | -250원 | -0.75% | 1,520 | 5,455,000주 | 1794.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 357580 | 아모센스 | KOSDAQ | 4,700원 | -160원 | -3.29% | 80,711 | 11,789,762주 | 554.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 357780 | 솔브레인 | KOSDAQ | 319,500원 | -10,000원 | -3.03% | 21,777 | 7,778,566주 | 2.4조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 357880 | SKAI | KOSDAQ | 1,730원 | -24원 | -1.37% | 241,312 | 54,182,120주 | 937.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 358570 | 지아이이노베이션 | KOSDAQ | 7,620원 | -480원 | -5.93% | 348,463 | 64,516,006주 | 4916.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 359090 | 씨엔알리서치 | KOSDAQ | 1,978원 | -1원 | -0.05% | 3,850 | 11,494,143주 | 227.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 360070 | 탑머티리얼 | KOSDAQ | 8,280원 | 0원 | 0.00% | 11,774 | 8,192,043주 | 678.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 360350 | 코셈 | KOSDAQ | 5,280원 | 10원 | 0.19% | 7,160 | 5,437,970주 | 287.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 361390 | 제노코 | KOSDAQ | 11,670원 | -270원 | -2.26% | 14,164 | 9,736,381주 | 1136.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 361570 | 알비더블유 | KOSDAQ | 1,559원 | -4원 | -0.26% | 52,422 | 28,743,291주 | 448.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 361610 | SK아이이테크놀로지 | KOSPI | 15,790원 | -60원 | -0.38% | 454,916 | 81,787,100주 | 1.2조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 361670 | 삼영에스앤씨 | KOSDAQ | 3,640원 | 5원 | 0.14% | 14,547 | 5,667,658주 | 206.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 362320 | 청담글로벌 | KOSDAQ | 4,450원 | -140원 | -3.05% | 43,191 | 20,692,917주 | 920.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 362990 | 드림인사이트 | KOSDAQ | 1,208원 | -4원 | -0.33% | 21,695 | 16,800,574주 | 202.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 363250 | 진시스템 | KOSDAQ | 4,030원 | -10원 | -0.25% | 3,625 | 8,508,382주 | 342.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 363260 | 모비데이즈 | KOSDAQ | 916원 | 0원 | 0.00% | 0 | 32,163,769주 | 294.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 363280 | 티와이홀딩스 | KOSPI | 1,976원 | 9원 | 0.46% | 12,133 | 45,497,333주 | 899억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | — | 티와이홀딩스우 | KOSPI | 2,755원 | 75원 | 2.80% | 8 | 1,174,949주 | 32.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 364950 | 에이아이코리아 | KOSDAQ | 3,405원 | 30원 | 0.89% | 14,965 | 8,296,445주 | 282.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 365270 | 큐라클 | KOSDAQ | 9,650원 | -300원 | -3.02% | 113,835 | 22,156,992주 | 2138.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 365330 | 에스와이스틸텍 | KOSDAQ | 1,495원 | 41원 | 2.82% | 509,849 | 50,171,000주 | 750억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 365340 | 성일하이텍 | KOSDAQ | 36,900원 | -200원 | -0.54% | 36,000 | 12,921,115주 | 4767.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 365590 | 하이딥 | KOSDAQ | 783원 | 0원 | 0.00% | 0 | 36,814,550주 | 288.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 394280 | 오픈엣지테크놀로지 | KOSDAQ | 8,280원 | -390원 | -4.50% | 87,111 | 26,346,530주 | 2181.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 394420 | 리센스메디컬 | KOSDAQ | 9,760원 | -520원 | -5.06% | 85,004 | 10,999,701주 | 1073.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 394800 | 쓰리빌리언 | KOSDAQ | 4,695원 | -110원 | -2.29% | 118,014 | 31,822,553주 | 1494억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 395400 | SK리츠 | KOSPI | 5,350원 | -110원 | -2.01% | 357,739 | 301,017,620주 | 1.6조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 396270 | 넥스트칩 | KOSDAQ | 1,900원 | -99원 | -4.95% | 185,467 | 32,887,431주 | 624.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 373110 | 엑셀세라퓨틱스 | KOSDAQ | 1,120원 | -28원 | -2.44% | 97,952 | 17,294,394주 | 193.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 373160 | 데이원컴퍼니 | KOSDAQ | 3,030원 | 0원 | 0.00% | 7,200 | 13,807,469주 | 418.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 373170 | 엠아이큐브솔루션 | KOSDAQ | 2,305원 | 95원 | 4.30% | 5,220,661 | 15,113,790주 | 348.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 373200 | 엑스플러스 | KOSDAQ | 1,681원 | -39원 | -2.27% | 31,218 | 25,043,237주 | 420.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | LG에너지솔루션 | 2026-09-03 | 373220 | LG에너지솔루션 | KOSPI | 365,500원 | 18,000원 | 5.18% | 426,976 | 234,000,000주 | 85.5조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 375500 | DL이앤씨 | KOSPI | 72,500원 | 2,500원 | 3.57% | 516,138 | 38,693,623주 | 2.8조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | — | DL이앤씨우 | KOSPI | 24,700원 | 300원 | 1.23% | 5,774 | 2,113,885주 | 522.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | — | DL이앤씨2우(전환) | KOSPI | 47,550원 | 1,900원 | 4.16% | 7,747 | 2,111,951주 | 1004.2억원 |