| 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 | 403810 | 아이엘로보틱스 | KONEX | 2,370원 | -5원 | -0.21% | 233 | 9,937,346주 | 235.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 403850 | 더핑크퐁컴퍼니 | KOSDAQ | 13,080원 | -880원 | -6.30% | 177,968 | 14,351,010주 | 1877.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 403870 | HPSP | KOSDAQ | 50,200원 | -200원 | -0.40% | 1,783,882 | 82,300,000주 | 4.1조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 404990 | 신한서부티엔디리츠 | KOSPI | 3,850원 | -5원 | -0.13% | 103,719 | 61,627,860주 | 2372.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 405000 | 플라즈맵 | KOSDAQ | 3,530원 | 60원 | 1.73% | 1,745 | 5,373,532주 | 189.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 405100 | 큐알티 | KOSDAQ | 12,730원 | 80원 | 0.63% | 77,103 | 12,289,301주 | 1564.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 405920 | 나라셀라 | KOSDAQ | 1,888원 | 56원 | 3.06% | 7,074 | 12,878,076주 | 243.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 406820 | 뷰티스킨 | KOSDAQ | 1,906원 | -25원 | -1.29% | 77,730 | 14,136,157주 | 269.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 407400 | 꿈비 | KOSDAQ | 2,095원 | -65원 | -3.01% | 23,337 | 14,634,534주 | 306.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 408470 | 한패스 | KOSDAQ | 5,030원 | -190원 | -3.64% | 67,983 | 10,572,000주 | 531.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 408900 | 스튜디오미르 | KOSDAQ | 1,200원 | -41원 | -3.30% | 149,289 | 32,752,929주 | 393억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 408920 | 메쎄이상 | KOSDAQ | 3,200원 | 0원 | 0.00% | 7,992 | 43,232,455주 | 1383.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 411080 | 샌즈랩 | KOSDAQ | 4,105원 | 0원 | 0.00% | 104,727 | 15,267,638주 | 626.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 412350 | 레이저쎌 | KOSDAQ | 5,300원 | 465원 | 9.62% | 872,561 | 14,603,043주 | 773.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 412540 | 제일엠앤에스 | KOSDAQ | 3,935원 | 0원 | 0.00% | 0 | 20,600,665주 | 810.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 413300 | 티엘엔지니어링 | KONEX | 1,978원 | -20원 | -1.00% | 19 | 1,351,515주 | 26.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 413390 | 엠오티 | KOSDAQ | 6,800원 | -700원 | -9.33% | 40,874 | 11,580,180주 | 787.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 413630 | 씨피시스템 | KOSDAQ | 4,025원 | -130원 | -3.13% | 2,633,859 | 36,436,605주 | 1466.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 413640 | 비아이매트릭스 | KOSDAQ | 5,530원 | -60원 | -1.07% | 6,012 | 7,206,940주 | 398.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 415380 | 스튜디오삼익 | KOSDAQ | 2,030원 | 39원 | 1.96% | 24,422 | 11,442,975주 | 232.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 415640 | KB발해인프라 | KOSPI | 10,620원 | 130원 | 1.24% | 136,384 | 122,545,548주 | 1.3조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 416180 | 신성에스티 | KOSDAQ | 24,250원 | 550원 | 2.32% | 22,464 | 9,039,778주 | 2192.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 417010 | 나노팀 | KOSDAQ | 6,350원 | -270원 | -4.08% | 431,474 | 20,172,728주 | 1280.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 417030 | 니어스랩 | KOSDAQ | 27,100원 | -1,400원 | -4.91% | 385,302 | 5,777,556주 | 1565.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 417180 | 핑거스토리 | KOSDAQ | 4,535원 | -100원 | -2.16% | 7,017 | 4,309,215주 | 195.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 417200 | LS머트리얼즈 | KOSDAQ | 10,550원 | -200원 | -1.86% | 393,744 | 67,652,659주 | 7137.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 417310 | 코람코더원리츠 | KOSPI | 2,365원 | 5원 | 0.21% | 483,731 | 40,400,000주 | 955.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 417500 | 제이아이테크 | KOSDAQ | 3,460원 | -65원 | -1.84% | 397,900 | 32,784,744주 | 1134.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 417790 | 트루엔 | KOSDAQ | 7,130원 | 10원 | 0.14% | 12,025 | 10,468,391주 | 746.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 417840 | 저스템 | KOSDAQ | 14,970원 | -60원 | -0.40% | 1,507,329 | 22,869,381주 | 3423.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 417860 | 오브젠 | KOSDAQ | 6,840원 | -120원 | -1.72% | 7,041 | 4,706,906주 | 321.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:30 | — | 2026-09-03 | 417970 | 모델솔루션 | KOSDAQ | 10,280원 | -20원 | -0.19% | 7,171 | 6,396,700주 | 657.5억원 |
| 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 07:14:30 | — | 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 | 418470 | KT밀리의서재 | KOSDAQ | 9,690원 | -100원 | -1.02% | 22,553 | 8,565,789주 | 830억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:21 | — | 2026-09-03 | 160190 | 하이젠알앤엠 | KOSDAQ | 16,770원 | -560원 | -3.23% | 69,015 | 30,888,000주 | 5179.9억원 |
| 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 425040 | 티이엠씨 | KOSDAQ | 8,200원 | -230원 | -2.73% | 95,144 | 21,922,898주 | 1797.6억원 |