| 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 | 290520 | 신도기연 | KOSDAQ | 1,500원 | 3원 | 0.20% | 41,268 | 15,736,164주 | 236억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290550 | 디케이티 | KOSDAQ | 14,400원 | -1,150원 | -7.40% | 362,637 | 20,001,230주 | 2880.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290560 | 파라택시스이더리움 | KOSDAQ | 1,257원 | -16원 | -1.26% | 165,808 | 22,362,730주 | 281억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290650 | 엘앤씨바이오 | KOSDAQ | 48,600원 | -3,700원 | -7.07% | 172,004 | 26,969,704주 | 1.3조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290660 | 다이나믹솔루션 | KOSDAQ | 1,693원 | 2원 | 0.12% | 549,944 | 42,837,888주 | 725.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290670 | 대보마그네틱 | KOSDAQ | 5,840원 | 40원 | 0.69% | 46,063 | 7,857,660주 | 458.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290690 | 아리바이오홀딩스 | KOSDAQ | 4,070원 | 65원 | 1.62% | 225,539 | 52,959,427주 | 2155.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290720 | 푸드나무 | KOSDAQ | 2,780원 | -55원 | -1.94% | 28,403 | 38,149,273주 | 1060.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290740 | 액트로 | KOSDAQ | 11,900원 | -430원 | -3.49% | 86,652 | 10,065,011주 | 1197.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 291230 | 컴투스엔 | KOSDAQ | 2,535원 | -5원 | -0.20% | 28,718 | 24,011,231주 | 608.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 291650 | 츌립앤사이언스 | KOSDAQ | 1,683원 | -72원 | -4.10% | 14,648 | 30,519,621주 | 513.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 291810 | 핀텔 | KOSDAQ | 1,379원 | 152원 | 12.39% | 303,029 | 11,368,712주 | 156.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 293480 | 하나제약 | KOSPI | 8,420원 | -100원 | -1.17% | 19,016 | 17,772,946주 | 1496.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 293490 | 카카오게임즈 | KOSDAQ | 8,830원 | -190원 | -2.11% | 365,259 | 106,745,265주 | 9425.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 293580 | 나우IB | KOSDAQ | 1,428원 | -34원 | -2.33% | 176,949 | 94,929,950주 | 1355.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 293780 | 압타바이오 | KOSDAQ | 6,620원 | 310원 | 4.91% | 77,484 | 28,093,405주 | 1859.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 293940 | 신한알파리츠 | KOSPI | 5,390원 | 10원 | 0.19% | 107,607 | 120,940,123주 | 6518.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 294090 | 이오플로우 | KOSDAQ | 1,490원 | 0원 | 0.00% | 0 | 41,809,105주 | 622.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 294140 | 레몬 | KOSDAQ | 2,210원 | -5원 | -0.23% | 4,208 | 24,914,818주 | 550.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 294570 | 쿠콘 | KOSDAQ | 26,750원 | -850원 | -3.08% | 99,334 | 10,091,732주 | 2699.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 294630 | 서남 | KOSDAQ | 2,730원 | -70원 | -2.50% | 113,905 | 26,499,179주 | 723.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 294870 | IPARK현대산업개발 | KOSPI | 23,200원 | 400원 | 1.75% | 105,595 | 65,907,330주 | 1.5조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 295310 | 에이치브이엠 | KOSDAQ | 42,050원 | -1,250원 | -2.89% | 54,888 | 12,299,224주 | 5171.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 296160 | 프로젠 | KONEX | 2,670원 | 105원 | 4.09% | 3,818 | 15,375,079주 | 410.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 296520 | 가이아코퍼레이션 | KONEX | 753원 | -58원 | -7.15% | 2 | 4,667,008주 | 35.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 296640 | 이노에이엑스 | KOSDAQ | 6,200원 | -30원 | -0.48% | 3,281 | 5,178,252주 | 321억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 297090 | 씨에스베어링 | KOSDAQ | 3,925원 | -40원 | -1.01% | 62,779 | 27,270,000주 | 1070.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 297570 | 아틀라스링크 | KOSDAQ | 869원 | 0원 | 0.00% | 0 | 34,621,218주 | 300.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 297890 | HB솔루션 | KOSDAQ | 1,651원 | -24원 | -1.43% | 149,129 | 73,140,914주 | 1207.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 298000 | 효성화학 | KOSPI | 55,400원 | -600원 | -1.07% | 31,044 | 3,791,811주 | 2100.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 298020 | 효성티앤씨 | KOSPI | 354,500원 | 9,500원 | 2.75% | 22,044 | 4,327,682주 | 1.5조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 298040 | 효성중공업 | KOSPI | 2,725,000원 | -40,000원 | -1.45% | 35,190 | 9,324,548주 | 25.4조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 298050 | HS효성첨단소재 | KOSPI | 175,300원 | 1,100원 | 0.63% | 12,342 | 4,479,948주 | 7853.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 298060 | 풍전약품 | KOSDAQ | 2,520원 | 65원 | 2.65% | 4,962 | 9,637,447주 | 242.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 365550 | ESR켄달스퀘어리츠 | KOSPI | 3,120원 | 0원 | 0.00% | 327,139 | 246,089,000주 | 7677.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 365660 | 레몬헬스케어 | KOSDAQ | 4,500원 | -240원 | -5.06% | 666,480 | 13,455,559주 | 605.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 365900 | 브이씨 | KOSDAQ | 2,480원 | 0원 | 0.00% | 8,621 | 7,310,300주 | 181.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 366030 | 나인앤컴퍼니 | KOSDAQ | 4,895원 | -30원 | -0.61% | 55,010 | 22,653,850주 | 1108.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 367000 | 플래티어 | KOSDAQ | 3,450원 | 50원 | 1.47% | 1,769 | 8,388,207주 | 289.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 368600 | 아이씨에이치 | KOSDAQ | 1,033원 | -44원 | -4.09% | 3,220,044 | 25,795,415주 | 266.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 368770 | 파이버프로 | KOSDAQ | 11,580원 | -220원 | -1.86% | 75,384 | 32,854,225주 | 3804.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 368970 | 오에스피 | KOSDAQ | 2,560원 | -5원 | -0.19% | 37,000 | 11,239,718주 | 287.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 369370 | 블리츠웨이엔터테인먼트 | KOSDAQ | 3,630원 | -55원 | -1.49% | 8,104 | 9,974,382주 | 362억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 370090 | 퓨런티어 | KOSDAQ | 6,470원 | -250원 | -3.72% | 33,840 | 8,556,830주 | 553.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 371950 | 풍원정밀 | KOSDAQ | 3,250원 | -120원 | -3.56% | 24,344 | 22,779,670주 | 740.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 372170 | 윤성에프앤씨 | KOSDAQ | 20,700원 | 0원 | 0.00% | 17,306 | 7,979,048주 | 1651.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 372320 | 큐로셀 | KOSDAQ | 24,050원 | -50원 | -0.21% | 17,242 | 15,227,152주 | 3662.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 372800 | 아이티아이즈 | KOSDAQ | 3,060원 | 60원 | 2.00% | 24,550 | 7,037,189주 | 215.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 372910 | 한컴라이프케어 | KOSPI | 1,845원 | 18원 | 0.99% | 41,110 | 27,674,406주 | 510.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 298830 | 슈어소프트테크 | KOSDAQ | 4,170원 | -35원 | -0.83% | 134,349 | 53,458,499주 | 2229.2억원 |