| 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 07:14:31 | — | 2026-09-03 | 460930 | 현대힘스 | KOSDAQ | 13,150원 | 170원 | 1.31% | 172,553 | 35,510,671주 | 4669.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 446070 | 유니드비티플러스 | KOSPI | 3,955원 | -20원 | -0.50% | 54,223 | 10,611,215주 | 419.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 445680 | 큐리옥스바이오시스템즈 | KOSDAQ | 48,400원 | -950원 | -1.93% | 74,582 | 17,211,487주 | 8330.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 445180 | 퓨릿 | KOSDAQ | 8,000원 | -150원 | -1.84% | 15,960 | 17,189,188주 | 1375.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 445090 | 에이직랜드 | KOSDAQ | 19,730원 | -70원 | -0.35% | 13,902 | 10,925,658주 | 2155.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 444530 | 심플랫폼 | KOSDAQ | 4,460원 | -115원 | -2.51% | 4,356 | 6,431,786주 | 286.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 443670 | 에스피소프트 | KOSDAQ | 4,120원 | -230원 | -5.29% | 4,491,598 | 24,010,564주 | 989.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 443250 | 레뷰코퍼레이션 | KOSDAQ | 5,990원 | 210원 | 3.63% | 7,743 | 10,809,817주 | 647.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 443060 | HD현대마린솔루션 | KOSPI | 205,500원 | 6,500원 | 3.27% | 62,019 | 44,833,460주 | 9.2조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 441270 | 파인엠텍 | KOSDAQ | 9,220원 | 1,460원 | 18.81% | 7,024,688 | 42,204,932주 | 3891.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 440320 | 오픈놀 | KOSDAQ | 2,390원 | 10원 | 0.42% | 11,783 | 9,980,000주 | 238.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 440290 | HB인베스트먼트 | KOSDAQ | 1,749원 | -1원 | -0.06% | 37,244 | 27,506,430주 | 481억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 440110 | 파두 | KOSDAQ | 61,500원 | -1,300원 | -2.07% | 188,054 | 50,111,027주 | 3조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 439960 | 코스모로보틱스 | KOSDAQ | 12,250원 | 90원 | 0.74% | 1,076,085 | 32,450,626주 | 3975.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 439580 | 블루엠텍 | KOSDAQ | 1,996원 | 20원 | 1.01% | 102,337 | 33,846,547주 | 675.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 439260 | 대한조선 | KOSPI | 46,600원 | 2,100원 | 4.72% | 53,762 | 38,088,730주 | 1.7조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 439090 | 마녀공장 | KOSDAQ | 15,790원 | -440원 | -2.71% | 98,487 | 16,393,260주 | 2588.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 438700 | 버넥트 | KOSDAQ | 1,704원 | -54원 | -3.07% | 37,843 | 11,144,890주 | 189.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 437730 | 삼현 | KOSDAQ | 29,500원 | -100원 | -0.34% | 60,026 | 31,707,567주 | 9353.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 435570 | 에르코스 | KOSDAQ | 7,140원 | 250원 | 3.63% | 2,552 | 7,616,983주 | 543.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 434480 | 모니터랩 | KOSDAQ | 2,485원 | -125원 | -4.79% | 34,701 | 12,310,300주 | 305.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 434190 | 탈로스 | KONEX | 2,600원 | -75원 | -2.80% | 364 | 7,369,434주 | 191.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 432980 | 엠에프씨 | KOSDAQ | 2,495원 | -20원 | -0.80% | 1,697 | 8,591,742주 | 214.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 432720 | 퀄리타스반도체 | KOSDAQ | 8,340원 | -190원 | -2.23% | 44,223 | 14,187,572주 | 1183.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 432470 | 케이엔에스 | KOSDAQ | 9,980원 | 60원 | 0.60% | 200,702 | 8,771,556주 | 875.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 432430 | 와이랩 | KOSDAQ | 2,105원 | -15원 | -0.71% | 17,013 | 16,508,320주 | 347.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 432320 | KB스타리츠 | KOSPI | 1,469원 | 17원 | 1.17% | 269,150 | 150,764,285주 | 2214.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 431190 | 케이쓰리아이 | KOSDAQ | 3,140원 | -15원 | -0.48% | 39,927 | 7,486,442주 | 235억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 430690 | 한싹 | KOSDAQ | 2,425원 | -40원 | -1.62% | 120,637 | 10,895,304주 | 264.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 429270 | 시지트로닉스 | KOSDAQ | 3,400원 | -120원 | -3.41% | 20,350 | 6,449,231주 | 219.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 425420 | 티에프이 | KOSDAQ | 50,700원 | 2,200원 | 4.54% | 166,094 | 12,347,181주 | 6260억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 425040 | 티이엠씨 | KOSDAQ | 8,200원 | -230원 | -2.73% | 95,144 | 21,922,898주 | 1797.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 424980 | 마이크로투나노 | KOSDAQ | 7,970원 | 570원 | 7.70% | 57,330 | 5,918,890주 | 471.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 424960 | 스마트레이더시스템 | KOSDAQ | 3,940원 | -55원 | -1.38% | 17,612 | 16,485,110주 | 649.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 424870 | 이뮨온시아 | KOSDAQ | 2,805원 | -60원 | -2.09% | 135,387 | 91,337,509주 | 2562억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 424760 | 벨로크 | KOSDAQ | 2,430원 | -150원 | -5.81% | 106,455 | 10,054,368주 | 244.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 420770 | 기가비스 | KOSDAQ | 99,900원 | -2,400원 | -2.35% | 75,810 | 12,675,758주 | 1.2조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 420570 | 제이투케이바이오 | KOSDAQ | 9,430원 | -780원 | -7.64% | 71,111 | 5,847,483주 | 551.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 419540 | 비스토스 | KOSDAQ | 3,310원 | -5원 | -0.15% | 19,334 | 5,958,253주 | 197.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 419530 | SAMG엔터 | KOSDAQ | 18,720원 | -640원 | -3.31% | 62,241 | 10,207,337주 | 1910.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 419120 | 산돌 | KOSDAQ | 2,360원 | 10원 | 0.43% | 10,581 | 14,223,089주 | 335.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 419080 | 엔젯 | KOSDAQ | 4,900원 | -440원 | -8.24% | 71,859 | 10,871,817주 | 532.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 419050 | 삼기에너지솔루션즈 | KOSDAQ | 1,601원 | 5원 | 0.31% | 1,832,358 | 57,196,240주 | 915.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 418620 | E8 | KOSDAQ | 440원 | -43원 | -8.90% | 336,871 | 19,850,477주 | 87.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 418550 | 제이오 | KOSDAQ | 4,505원 | 5원 | 0.11% | 64,169 | 32,017,673주 | 1442.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 418470 | KT밀리의서재 | KOSDAQ | 9,690원 | -100원 | -1.02% | 22,553 | 8,565,789주 | 830억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 418420 | 라온텍 | KOSDAQ | 4,020원 | -295원 | -6.84% | 298,554 | 30,774,558주 | 1237.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 418250 | 시큐레터 | KOSDAQ | 6,550원 | 0원 | 0.00% | 0 | 7,271,605주 | 476.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 377740 | 바이오노트 | KOSPI | 4,800원 | 35원 | 0.73% | 68,588 | 101,886,048주 | 4890.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 377480 | 마음AI | KOSDAQ | 9,560원 | -160원 | -1.65% | 30,544 | 7,110,275주 | 679.7억원 |