| 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 07:14:30 | — | 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 07:14:31 | — | 2026-09-03 | 452160 | 제이엔비 | KOSDAQ | 3,190원 | -10원 | -0.31% | 7,734 | 9,617,527주 | 306.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 451800 | 한화리츠 | KOSPI | 5,130원 | -90원 | -1.72% | 112,800 | 179,600,000주 | 9213.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 451760 | 컨텍 | KOSDAQ | 6,760원 | -180원 | -2.59% | 46,483 | 16,507,774주 | 1115.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 451250 | 삐아 | KOSDAQ | 7,480원 | -120원 | -1.58% | 8,198 | 10,225,877주 | 764.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 451220 | 아이엠티 | KOSDAQ | 8,060원 | -450원 | -5.29% | 28,936 | 7,874,611주 | 634.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 450950 | 아스테라시스 | KOSDAQ | 5,100원 | -30원 | -0.58% | 13,930 | 37,627,592주 | 1919억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 450520 | 인스웨이브 | KOSDAQ | 1,810원 | -22원 | -1.20% | 5,155 | 14,704,578주 | 266.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 393970 | 대진첨단소재 | KOSDAQ | 2,825원 | 0원 | 0.00% | 0 | 17,850,820주 | 504.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 393890 | 더블유씨피 | KOSDAQ | 10,100원 | -300원 | -2.88% | 261,395 | 33,843,144주 | 3418.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 393210 | 토마토시스템 | KOSDAQ | 2,305원 | -35원 | -1.50% | 15,728 | 15,614,544주 | 359.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 391710 | 코닉오토메이션 | KOSDAQ | 1,131원 | -40원 | -3.42% | 24,145 | 42,620,470주 | 482억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 390110 | 애니메디솔루션 | KONEX | 309원 | 9원 | 3.00% | 392 | 9,697,047주 | 29.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 389680 | 유디엠텍 | KOSDAQ | 1,821원 | 24원 | 1.34% | 54,486 | 8,320,693주 | 151.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 389650 | 넥스트바이오메디컬 | KOSDAQ | 31,100원 | -900원 | -2.81% | 18,502 | 8,277,286주 | 2574.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 389500 | 에스비비테크 | KOSDAQ | 34,600원 | -450원 | -1.28% | 48,203 | 6,663,472주 | 2305.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 389470 | 인벤티지랩 | KOSDAQ | 25,950원 | -1,550원 | -5.64% | 46,502 | 13,307,708주 | 3453.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 389260 | 대명에너지 | KOSDAQ | 12,670원 | -30원 | -0.24% | 64,204 | 17,916,325주 | 2269.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 389140 | 포바이포 | KOSDAQ | 4,900원 | -120원 | -2.39% | 38,387 | 14,269,735주 | 699.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 389030 | 지니너스 | KOSDAQ | 1,710원 | -48원 | -2.73% | 319,121 | 39,392,271주 | 673.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 389020 | 자람테크놀로지 | KOSDAQ | 20,800원 | -500원 | -2.35% | 20,255 | 6,905,082주 | 1436.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 388870 | 파로스아이바이오 | KOSDAQ | 5,080원 | -10원 | -0.20% | 56,700 | 12,945,932주 | 657.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 388790 | 라이콤 | KOSDAQ | 3,940원 | -90원 | -2.23% | 180,075 | 30,614,160주 | 1206.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 388720 | 유일로보틱스 | KOSDAQ | 62,500원 | -700원 | -1.11% | 16,104 | 11,781,345주 | 7363.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 388610 | 지에프씨생명과학 | KOSDAQ | 5,200원 | -30원 | -0.57% | 14,794 | 5,325,383주 | 276.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 388210 | 씨엠티엑스 | KOSDAQ | 68,600원 | -1,000원 | -1.44% | 23,288 | 9,654,438주 | 6622.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 388050 | 지투파워 | KOSDAQ | 9,640원 | 480원 | 5.24% | 3,216,827 | 18,709,437주 | 1803.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 387690 | 레메디 | KOSDAQ | 15,290원 | -1,490원 | -8.88% | 1,547,052 | 7,625,791주 | 1165.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 387570 | 파인메딕스 | KOSDAQ | 6,680원 | 180원 | 2.77% | 11,055 | 5,625,900주 | 375.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 384470 | 코어라인소프트 | KOSDAQ | 2,495원 | -40원 | -1.58% | 54,530 | 17,946,692주 | 447.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 383930 | 디티앤씨알오 | KOSDAQ | 1,538원 | -39원 | -2.47% | 13,288 | 12,784,128주 | 196.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | — | LX홀딩스1우 | KOSPI | 7,420원 | 60원 | 0.82% | 597 | 1,465,285주 | 108.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 383800 | LX홀딩스 | KOSPI | 8,120원 | 40원 | 0.50% | 37,425 | 76,280,690주 | 6193.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 383310 | 에코프로에이치엔 | KOSDAQ | 22,300원 | -500원 | -2.19% | 152,323 | 20,974,932주 | 4677.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 383220 | F&F | KOSPI | 66,300원 | -1,400원 | -2.07% | 59,907 | 38,307,075주 | 2.5조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 382900 | 범한퓨얼셀 | KOSDAQ | 16,440원 | -500원 | -2.95% | 44,075 | 8,761,000주 | 1440.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 382840 | 원준 | KOSDAQ | 4,930원 | -80원 | -1.60% | 25,209 | 15,271,581주 | 752.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 382800 | 지앤비에스 에코 | KOSDAQ | 4,740원 | -225원 | -4.53% | 598,451 | 31,831,041주 | 1508.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 382480 | 지아이텍 | KOSDAQ | 1,628원 | -11원 | -0.67% | 50,090 | 39,357,140주 | 640.7억원 |