| 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 | 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 07:14:23 | — | 2026-09-03 | 217820 | 원익피앤이 | KOSDAQ | 1,910원 | 0원 | 0.00% | 397,768 | 47,454,559주 | 906.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 217880 | 틸론 | KONEX | 1,065원 | 5원 | 0.47% | 6,709 | 10,727,290주 | 114.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 217910 | 에스제이켐 | KONEX | 269원 | -15원 | -5.28% | 1,951 | 13,990,522주 | 37.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 217950 | 파마리서치바이오 | KONEX | 30,550원 | -450원 | -1.45% | 411 | 4,183,240주 | 1277.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 218150 | 미래생명자원 | KOSDAQ | 2,075원 | -90원 | -4.16% | 252,840 | 20,415,802주 | 423.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 218410 | RFHIC | KOSDAQ | 46,400원 | -1,100원 | -2.32% | 329,426 | 26,575,442주 | 1.2조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 219130 | 타이거일렉 | KOSDAQ | 60,200원 | -1,700원 | -2.75% | 39,004 | 6,314,290주 | 3801.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 219420 | 링크제니시스 | KOSDAQ | 3,205원 | -75원 | -2.29% | 16,504 | 11,469,507주 | 367.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 219550 | 디와이디 | KOSDAQ | 1,201원 | -26원 | -2.12% | 4,453 | 41,379,210주 | 496.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 219750 | 한국비티비 | KOSDAQ | 1,643원 | -2원 | -0.12% | 2,564 | 13,085,377주 | 214.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 220100 | 퓨쳐켐 | KOSDAQ | 7,860원 | -110원 | -1.38% | 53,812 | 22,427,420주 | 1762.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 220180 | 폴라리스AI핸디 | KOSDAQ | 1,414원 | -36원 | -2.48% | 3,154 | 23,930,842주 | 338.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 220260 | 켐트로스 | KOSDAQ | 3,790원 | -65원 | -1.69% | 35,818 | 32,072,055주 | 1215.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 221800 | 지구홀딩스 | KOSDAQ | 4,000원 | -25원 | -0.62% | 69,318 | 16,318,851주 | 652.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 221840 | 하이즈항공 | KOSDAQ | 2,015원 | -5원 | -0.25% | 6,911 | 18,700,561주 | 376.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 221980 | 케이디켐 | KOSDAQ | 9,340원 | 70원 | 0.76% | 826 | 4,034,800주 | 376.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 222040 | 코스맥스엔비티 | KOSDAQ | 8,250원 | -400원 | -4.62% | 229,556 | 20,628,000주 | 1701.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 222080 | SFA넥셀 | KOSDAQ | 7,540원 | -70원 | -0.92% | 390,313 | 77,780,144주 | 5864.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 222110 | 팬젠 | KOSDAQ | 4,970원 | -15원 | -0.30% | 1,279 | 13,514,509주 | 671.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 222420 | 쎄노텍 | KOSDAQ | 847원 | -3원 | -0.35% | 50,818 | 48,418,523주 | 410.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 222670 | 플럼라인생명과학 | KONEX | 4,635원 | 0원 | 0.00% | 0 | 4,032,932주 | 186.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 222800 | 심텍 | KOSDAQ | 117,500원 | -5,900원 | -4.78% | 608,159 | 37,974,228주 | 4.4조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 222980 | 한국맥널티 | KOSDAQ | 2,155원 | -100원 | -4.43% | 12,772 | 11,031,483주 | 237.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 223220 | 로지스몬 | KONEX | 123원 | -21원 | -14.58% | 24,449 | 8,554,378주 | 10.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 223250 | 드림씨아이에스 | KOSDAQ | 3,300원 | -35원 | -1.05% | 48,587 | 24,600,444주 | 811.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 223310 | 사토시홀딩스 | KOSDAQ | 3,030원 | -130원 | -4.11% | 80,858 | 5,204,642주 | 157.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 224060 | 더코디 | KOSDAQ | 3,660원 | -80원 | -2.14% | 14,319 | 5,160,722주 | 188.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 224110 | 에이텍모빌리티 | KOSDAQ | 8,560원 | -10원 | -0.12% | 2,897 | 5,080,386주 | 434.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 224760 | 엔에스컴퍼니 | KONEX | 2,535원 | 0원 | 0.00% | 0 | 3,939,700주 | 99.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 224810 | 엄지하우스 | KONEX | 1,413원 | -59원 | -4.01% | 254 | 4,200,000주 | 59.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 225190 | LK삼양 | KOSDAQ | 821원 | 0원 | 0.00% | 0 | 70,468,440주 | 578.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 225220 | 제놀루션 | KOSDAQ | 1,352원 | -28원 | -2.03% | 50,311 | 19,190,021주 | 259.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 225430 | 케이엠제약 | KOSDAQ | 762원 | -169원 | -18.15% | 625,077 | 6,485,675주 | 49.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 225530 | HC보광산업 | KOSDAQ | 2,115원 | -10원 | -0.47% | 10,756 | 36,338,727주 | 768.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 225570 | 넥슨게임즈 | KOSDAQ | 11,180원 | -300원 | -2.61% | 203,496 | 65,860,174주 | 7363.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 225590 | 패션플랫폼 | KOSDAQ | 3,220원 | -30원 | -0.92% | 11,091 | 5,121,376주 | 164.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 226320 | 잇츠한불 | KOSPI | 10,530원 | -280원 | -2.59% | 46,816 | 21,929,315주 | 2309.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 226330 | 신테카바이오 | KOSDAQ | 1,435원 | 87원 | 6.45% | 367,797 | 24,258,475주 | 348.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 226340 | 본느 | KOSDAQ | 5,700원 | -380원 | -6.25% | 823,298 | 8,390,484주 | 478.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 226400 | 오스테오닉 | KOSDAQ | 4,245원 | -80원 | -1.85% | 61,635 | 20,661,601주 | 877억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 226590 | 엠디바이스 | KOSDAQ | 11,450원 | -840원 | -6.83% | 26,823 | 10,716,784주 | 1227억원 |