| 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 | 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 |
| 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 | 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 | 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 | 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 | 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 | 251970 | 펌텍코리아 | KOSDAQ | 57,500원 | 600원 | 1.05% | 56,509 | 12,400,000주 | 7130억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 252500 | 세화피앤씨 | KOSDAQ | 2,235원 | -35원 | -1.54% | 23,990 | 8,297,278주 | 185.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 252990 | 샘씨엔에스 | KOSDAQ | 13,040원 | -490원 | -3.62% | 415,534 | 60,217,889주 | 7852.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 253450 | 스튜디오드래곤 | KOSDAQ | 21,200원 | -150원 | -0.70% | 51,746 | 30,058,498주 | 6372.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 253590 | 네오셈 | KOSDAQ | 11,140원 | -410원 | -3.55% | 642,213 | 43,869,164주 | 4887억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 253610 | 루트락 | KONEX | 619원 | 70원 | 12.75% | 1 | 10,258,071주 | 63.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 253840 | 수젠텍 | KOSDAQ | 4,315원 | 35원 | 0.82% | 210,879 | 16,743,200주 | 722.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 254120 | 자비스 | KOSDAQ | 1,058원 | 2원 | 0.19% | 32,466 | 30,754,270주 | 325.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 254160 | 제이엠멀티 | KONEX | 3,295원 | 95원 | 2.97% | 2 | 5,160,000주 | 170억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 279600 | 미디어젠 | KOSDAQ | 3,950원 | 0원 | 0.00% | 1,069 | 4,684,781주 | 185억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 280360 | 롯데웰푸드 | KOSPI | 146,600원 | -2,000원 | -1.35% | 22,722 | 9,204,574주 | 1.3조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 281740 | 레이크머티리얼즈 | KOSDAQ | 11,000원 | -30원 | -0.27% | 238,180 | 65,730,548주 | 7230.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 281820 | 케이씨텍 | KOSPI | 62,400원 | -2,700원 | -4.15% | 96,963 | 19,798,661주 | 1.2조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 282330 | BGF리테일 | KOSPI | 150,600원 | 700원 | 0.47% | 52,396 | 17,283,906주 | 2.6조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 282620 | 기도산업 | KOSDAQ | 12,870원 | -870원 | -6.33% | 239,824 | 5,860,707주 | 754.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 282720 | 금양그린파워 | KOSDAQ | 7,260원 | -70원 | -0.95% | 13,256 | 12,119,500주 | 879.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 282880 | 코윈테크 | KOSDAQ | 9,950원 | -90원 | -0.90% | 20,242 | 11,694,082주 | 1163.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 284620 | 카이노스메드 | KOSDAQ | 1,087원 | 0원 | 0.00% | 0 | 33,086,953주 | 359.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 261520 | 이지스 | KOSDAQ | 4,830원 | 430원 | 9.77% | 299,793 | 10,277,800주 | 496.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 261780 | 아리바이오랩 | KOSDAQ | 2,595원 | 130원 | 5.27% | 329,359 | 28,955,976주 | 751.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 262260 | 에이프로 | KOSDAQ | 3,400원 | -60원 | -1.73% | 20,562 | 15,077,660주 | 512.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 262840 | 아이퀘스트 | KOSDAQ | 2,720원 | -40원 | -1.45% | 21,184 | 10,566,952주 | 287.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 263020 | 디케이앤디 | KOSDAQ | 3,140원 | 10원 | 0.32% | 40,641 | 13,836,146주 | 434.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 263050 | 유틸렉스 | KOSDAQ | 959원 | 0원 | 0.00% | 0 | 36,834,856주 | 353.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 263600 | 덕우전자 | KOSDAQ | 3,485원 | -155원 | -4.26% | 30,290 | 15,930,310주 | 555.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 263690 | 디알젬 | KOSDAQ | 5,100원 | 0원 | 0.00% | 5,944 | 11,325,610주 | 577.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 263700 | 케어랩스 | KOSDAQ | 1,892원 | -21원 | -1.10% | 16,354 | 19,414,200주 | 367.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 263720 | 디앤씨미디어 | KOSDAQ | 7,110원 | -10원 | -0.14% | 9,680 | 12,412,591주 | 882.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 263750 | 펄어비스 | KOSDAQ | 30,950원 | 300원 | 0.98% | 229,593 | 62,843,910주 | 1.9조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 2026-09-03 | 263770 | 유에스티 | KOSDAQ | 1,619원 | -3원 | -0.18% | 8,408 | 23,700,172주 | 383.7억원 |