| 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 | 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 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 299030 | 하나기술 | KOSDAQ | 14,050원 | 50원 | 0.36% | 27,177 | 7,994,910주 | 1123.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 299170 | 더블유에스아이 | KOSDAQ | 1,220원 | -9원 | -0.73% | 114,852 | 41,511,288주 | 506.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 299480 | 지앤이헬스케어 | KONEX | 602원 | 76원 | 14.45% | 17,965 | 11,100,743주 | 66.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 299660 | 셀리드 | KOSDAQ | 2,405원 | -25원 | -1.03% | 2,531,868 | 29,502,977주 | 709.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 300080 | 플리토 | KOSDAQ | 8,700원 | -10원 | -0.11% | 81,152 | 16,505,451주 | 1435.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 300120 | 라온피플 | KOSDAQ | 3,220원 | 740원 | 29.84% | 703,157 | 9,900,803주 | 318.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 300720 | 한일시멘트 | KOSPI | 16,780원 | 390원 | 2.38% | 95,126 | 73,545,209주 | 1.2조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 301300 | 바이브컴퍼니 | KOSDAQ | 1,860원 | 11원 | 0.59% | 17,657 | 13,154,712주 | 244.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 302430 | 이노메트리 | KOSDAQ | 7,210원 | -200원 | -2.70% | 304,249 | 9,833,208주 | 708.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 302440 | SK바이오사이언스 | KOSPI | 37,750원 | 300원 | 0.80% | 81,339 | 78,456,553주 | 2.9조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 302550 | 리메드 | KOSDAQ | 2,650원 | -40원 | -1.49% | 20,860 | 30,907,150주 | 819억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 302920 | 더콘텐츠온 | KONEX | 1,300원 | 162원 | 14.24% | 51 | 4,552,359주 | 59.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 303030 | 지니틱스 | KOSDAQ | 1,472원 | -84원 | -5.40% | 162,827 | 9,157,476주 | 134.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 303360 | 프로티아 | KOSDAQ | 5,240원 | -30원 | -0.57% | 15,042 | 12,879,715주 | 674.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 303530 | 이노뎁 | KOSDAQ | 3,040원 | 65원 | 2.18% | 6,641 | 7,339,299주 | 223.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 303810 | 동국생명과학 | KOSDAQ | 2,285원 | 5원 | 0.22% | 43,579 | 31,984,140주 | 730.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 304100 | 솔트룩스 | KOSDAQ | 15,080원 | -420원 | -2.71% | 89,305 | 12,593,855주 | 1899.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 304360 | 에스바이오메딕스 | KOSDAQ | 18,680원 | -320원 | -1.68% | 23,127 | 12,385,128주 | 2313.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 304840 | 피플바이오 | KOSDAQ | 561원 | 0원 | 0.00% | 0 | 24,320,660주 | 136.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 305090 | 마이크로디지탈 | KOSDAQ | 538원 | -230원 | -29.95% | 6,623,628 | 18,749,834주 | 100.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 306040 | 에스제이그룹 | KOSDAQ | 1,792원 | -107원 | -5.63% | 89,484 | 9,287,044주 | 166.4억원 |