| 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 07:14:26 | — | 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 | 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 | 279600 | 미디어젠 | KOSDAQ | 3,950원 | 0원 | 0.00% | 1,069 | 4,684,781주 | 185억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:25 | — | 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 07:14:25 | — | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 241770 | 메카로 | KOSDAQ | 37,850원 | -650원 | -1.69% | 8,005 | 10,192,640주 | 3857.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 241710 | 코스메카코리아 | KOSDAQ | 134,200원 | -5,200원 | -3.73% | 131,013 | 10,680,000주 | 1.4조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 241690 | 유니테크노 | KOSDAQ | 2,685원 | 70원 | 2.68% | 17,620 | 24,470,706주 | 657억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 241590 | 화승엔터프라이즈 | KOSPI | 2,875원 | -75원 | -2.54% | 33,132 | 60,589,276주 | 1741.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 241560 | 두산밥캣 | KOSPI | 62,800원 | 2,600원 | 4.32% | 138,018 | 95,856,065주 | 6조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 241520 | DSC인베스트먼트 | KOSDAQ | 7,750원 | -130원 | -1.65% | 102,520 | 26,600,000주 | 2061.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 240810 | 원익IPS | KOSDAQ | 105,000원 | -4,700원 | -4.28% | 464,832 | 49,083,901주 | 5.1조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:24 | — | 2026-09-03 | 240600 | 유진테크놀로지 | KOSDAQ | 1,711원 | -62원 | -3.50% | 19,607 | 8,299,410주 | 142억원 |