| 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 07:14:23 | — | 2026-09-03 | 208350 | 지란지교시큐리티 | KOSDAQ | 3,055원 | 5원 | 0.16% | 31,136 | 8,101,570주 | 247.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 208370 | 셀바스헬스케어 | KOSDAQ | 2,435원 | -5원 | -0.20% | 71,499 | 25,740,564주 | 626.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 208640 | 썸에이지 | KOSDAQ | 651원 | -15원 | -2.25% | 42,353 | 13,924,025주 | 90.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 208710 | 포톤 | KOSDAQ | 2,535원 | -70원 | -2.69% | 56,336 | 13,180,132주 | 334.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 208850 | 이비테크 | KONEX | 4,600원 | 100원 | 2.22% | 1 | 2,820,250주 | 129.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 208860 | 다산디엠씨 | KOSDAQ | 1,303원 | 0원 | 0.00% | 0 | 33,949,973주 | 442.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 208890 | 미래엔에듀파트너 | KONEX | 903원 | 0원 | 0.00% | 0 | 4,005,520주 | 36.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 209640 | 와이제이링크 | KOSDAQ | 2,920원 | -110원 | -3.63% | 105,929 | 28,443,146주 | 830.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 210120 | 캔버스엔 | KOSDAQ | 1,650원 | -131원 | -7.36% | 262,745 | 9,694,991주 | 159.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 210540 | 디와이파워 | KOSPI | 11,560원 | 180원 | 1.58% | 44,632 | 11,041,708주 | 1276.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 210980 | SK디앤디 | KOSPI | 4,120원 | -100원 | -2.37% | 1,972,873 | 18,617,382주 | 767억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 211050 | 인카금융서비스 | KOSDAQ | 11,110원 | 140원 | 1.28% | 92,792 | 49,263,657주 | 5473.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 211270 | AP위성 | KOSDAQ | 7,750원 | -110원 | -1.40% | 35,709 | 15,082,304주 | 1168.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 212310 | 오건에코텍 | KONEX | 635원 | 0원 | 0.00% | 0 | 11,834,115주 | 75.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 212560 | 네오오토 | KOSDAQ | 9,120원 | 400원 | 4.59% | 125,359 | 13,486,348주 | 1229.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 212710 | 아이에스티이 | KOSDAQ | 7,000원 | -300원 | -4.11% | 89,417 | 9,714,978주 | 680억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 213420 | 덕산네오룩스 | KOSDAQ | 31,050원 | -1,750원 | -5.34% | 184,882 | 24,831,179주 | 7710억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 213500 | 한솔제지 | KOSPI | 7,470원 | -60원 | -0.80% | 48,057 | 23,800,576주 | 1777.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 214150 | 클래시스 | KOSDAQ | 31,700원 | -600원 | -1.86% | 138,315 | 65,235,659주 | 2조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 214180 | 헥토이노베이션 | KOSDAQ | 14,240원 | -270원 | -1.86% | 52,626 | 12,993,367주 | 1850.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 214260 | 라파스 | KOSDAQ | 7,970원 | 70원 | 0.89% | 24,025 | 8,922,463주 | 711.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 214270 | FSN | KOSDAQ | 1,295원 | -5원 | -0.38% | 31,527 | 45,251,636주 | 586억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 214320 | 이노션 | KOSPI | 18,780원 | -80원 | -0.42% | 56,119 | 40,000,000주 | 7512억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 214330 | 금호에이치티 | KOSPI | 5,850원 | -180원 | -2.99% | 98,612 | 10,456,929주 | 611.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:23 | — | 2026-09-03 | 214370 | 케어젠 | KOSDAQ | 43,850원 | -3,450원 | -7.29% | 122,218 | 53,715,000주 | 2.3조원 |
| 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 | 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 | 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 | 242040 | 나무에이엑스 | KOSDAQ | 2,975원 | -120원 | -3.88% | 304,171 | 34,606,264주 | 1029.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 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 07:14:25 | — | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 250930 | 예선테크 | KOSDAQ | 1,826원 | 20원 | 1.11% | 17,370 | 6,600,088주 | 120.5억원 |