| 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 07:14:25 | — | 2026-09-03 | 251630 | 브이원텍 | KOSDAQ | 3,410원 | -100원 | -2.85% | 10,553 | 15,942,886주 | 543.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 251370 | 와이엠티 | KOSDAQ | 6,730원 | -510원 | -7.04% | 178,375 | 18,013,213주 | 1212.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 251280 | 안지오랩 | KONEX | 2,890원 | -5원 | -0.17% | 2,087 | 3,491,870주 | 100.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 251270 | 넷마블 | KOSPI | 36,700원 | -300원 | -0.81% | 136,143 | 83,158,425주 | 3조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 251120 | 바이오에프디엔씨 | KOSDAQ | 8,870원 | 50원 | 0.57% | 5,050 | 8,695,700주 | 771.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 250930 | 예선테크 | KOSDAQ | 1,826원 | 20원 | 1.11% | 17,370 | 6,600,088주 | 120.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 261200 | 덴티스 | KOSDAQ | 2,555원 | -10원 | -0.39% | 9,912 | 15,809,700주 | 403.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 260970 | 에스앤디 | KOSDAQ | 53,900원 | -1,900원 | -3.41% | 10,139 | 2,892,754주 | 1559.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 260930 | 씨티케이 | KOSDAQ | 2,520원 | -105원 | -4.00% | 39,575 | 19,341,591주 | 487.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 260870 | SK시그넷 | KONEX | 8,120원 | 0원 | 0.00% | 2,486 | 22,780,385주 | 1849.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 260660 | 알리코제약 | KOSDAQ | 2,475원 | -10원 | -0.40% | 68,433 | 15,327,021주 | 379.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 259960 | 크래프톤 | KOSPI | 218,000원 | -3,000원 | -1.36% | 68,634 | 45,747,943주 | 9.9조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 259630 | 엠플러스 | KOSDAQ | 9,260원 | 110원 | 1.20% | 45,613 | 12,222,396주 | 1131.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 258830 | 세종메디칼 | KOSDAQ | 412원 | 0원 | 0.00% | 0 | 75,786,351주 | 312.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 258790 | 소프트캠프 | KOSDAQ | 5,390원 | 120원 | 2.28% | 61,575 | 4,998,256주 | 269.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 258610 | 케일럼 | KOSDAQ | 1,185원 | 4원 | 0.34% | 14,641 | 36,485,063주 | 432.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 258050 | 테크트랜스 | KONEX | 449원 | 0원 | 0.00% | 0 | 11,145,949주 | 50억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 257720 | 실리콘투 | KOSDAQ | 48,500원 | -2,400원 | -4.72% | 1,169,532 | 65,576,252주 | 3.1조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 257370 | 피엔티엠에스 | KOSDAQ | 1,860원 | 14원 | 0.76% | 8,757 | 12,504,861주 | 232.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 256940 | 킵스파마 | KOSDAQ | 5,460원 | -80원 | -1.44% | 28,205 | 20,078,147주 | 1096.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 256840 | 한국비엔씨 | KOSDAQ | 2,620원 | -40원 | -1.50% | 1,242,690 | 68,394,886주 | 1791.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 256630 | 포인트엔지니어링 | KOSDAQ | 4,335원 | -5원 | -0.12% | 1,526 | 11,599,414주 | 502.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 256150 | 한독크린텍 | KOSDAQ | 4,790원 | -45원 | -0.93% | 6,129 | 8,395,000주 | 402.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 255440 | 야스 | KOSDAQ | 6,940원 | -100원 | -1.42% | 93,210 | 13,058,000주 | 906.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 255220 | SG | KOSDAQ | 1,140원 | 56원 | 5.17% | 3,894,573 | 109,563,302주 | 1249억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 254490 | 미래반도체 | KOSDAQ | 14,800원 | -450원 | -2.95% | 45,791 | 14,438,000주 | 2136.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 242040 | 나무에이엑스 | KOSDAQ | 2,975원 | -120원 | -3.88% | 304,171 | 34,606,264주 | 1029.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 241840 | 에이스토리 | KOSDAQ | 2,435원 | -50원 | -2.01% | 8,248 | 9,539,994주 | 232.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 241820 | 피씨엘 | KOSDAQ | 6,040원 | 0원 | 0.00% | 0 | 2,782,098주 | 168억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 241790 | 티이엠씨씨엔에스 | KOSDAQ | 6,160원 | 160원 | 2.67% | 50,568 | 10,002,634주 | 616.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 228670 | 레이 | KOSDAQ | 4,795원 | -20원 | -0.42% | 28,883 | 15,640,021주 | 749.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 228340 | 동양파일 | KOSDAQ | 3,950원 | 65원 | 1.67% | 9,623,428 | 20,000,000주 | 790억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 227950 | 엔투텍 | KOSDAQ | 1,318원 | 42원 | 3.29% | 148,412 | 34,508,209주 | 454.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 227840 | 현대코퍼레이션홀딩스 | KOSPI | 13,270원 | 120원 | 0.91% | 31,639 | 9,100,836주 | 1207.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 227610 | 아우딘퓨쳐스 | KOSDAQ | 1,088원 | 1원 | 0.09% | 14,702 | 19,374,571주 | 210.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 227420 | 도부 | KONEX | 915원 | 114원 | 14.23% | 1,009 | 38,044,510주 | 348.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 226950 | 올릭스 | KOSDAQ | 91,800원 | -8,400원 | -8.38% | 282,940 | 21,062,850주 | 1.9조원 |
| 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 |
| 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 224760 | 엔에스컴퍼니 | KONEX | 2,535원 | 0원 | 0.00% | 0 | 3,939,700주 | 99.8억원 |