| 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 290270 | 휴네시온 | KOSDAQ | 2,785원 | -45원 | -1.59% | 9,308 | 9,607,672주 | 267.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290120 | DH오토리드 | KOSDAQ | 2,250원 | -5원 | -0.22% | 4,944 | 15,825,177주 | 356억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290090 | 트윔 | KOSDAQ | 4,215원 | 0원 | 0.00% | 912 | 7,440,568주 | 313.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 289930 | 웨이비스 | KOSDAQ | 6,380원 | -100원 | -1.54% | 54,991 | 13,149,010주 | 838.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 289220 | 자이언트스텝 | KOSDAQ | 995원 | -5원 | -0.50% | 41,420 | 22,312,221주 | 222억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 289170 | 바이오텐 | KONEX | 2,380원 | -420원 | -15.00% | 2 | 3,576,689주 | 85.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 289080 | SV인베스트먼트 | KOSDAQ | 2,260원 | -50원 | -2.16% | 665,896 | 60,138,233주 | 1359.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 289010 | 아이스크림에듀 | KOSDAQ | 957원 | 56원 | 6.22% | 72,687 | 13,945,256주 | 133.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 288980 | 모아데이타 | KOSDAQ | 322원 | 22원 | 7.33% | 15,876,185 | 36,381,379주 | 117.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 288620 | 에스프리즘 | KOSDAQ | 3,640원 | -65원 | -1.75% | 14,069 | 6,979,316주 | 254억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 288330 | 파라택시스코리아 | KOSDAQ | 416원 | 0원 | 0.00% | 0 | 106,080,948주 | 441.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 288180 | 케이피항공산업 | KOSDAQ | 6,970원 | -110원 | -1.55% | 14,902 | 7,393,262주 | 515.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 287840 | 인투셀 | KOSDAQ | 17,600원 | -590원 | -3.24% | 33,900 | 15,021,960주 | 2643.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 286940 | 롯데이노베이트 | KOSPI | 18,010원 | 200원 | 1.12% | 7,548 | 15,129,367주 | 2724.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 286750 | 나노실리칸첨단소재 | KOSDAQ | 2,560원 | -335원 | -11.57% | 540,585 | 16,014,428주 | 409.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 285800 | 진영 | KOSDAQ | 733원 | 0원 | 0.00% | 0 | 17,968,911주 | 131.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 285490 | 노바텍 | KOSDAQ | 11,570원 | -60원 | -0.52% | 25,802 | 10,575,831주 | 1223.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | — | SK케미칼우 | KOSPI | 24,300원 | 450원 | 1.89% | 3,957 | 2,115,429주 | 514억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 285130 | SK케미칼 | KOSPI | 54,900원 | 2,700원 | 5.17% | 163,979 | 17,298,766주 | 9497억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 284740 | 쿠쿠홈시스 | KOSPI | 23,200원 | -200원 | -0.85% | 8,906 | 22,437,330주 | 5205.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 298690 | 에어부산 | KOSPI | 1,505원 | 5원 | 0.33% | 77,064 | 162,914,872주 | 2451.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 298540 | 더네이쳐홀딩스 | KOSDAQ | 6,750원 | 30원 | 0.45% | 3,369 | 14,486,386주 | 977.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 298380 | 에이비엘바이오 | KOSDAQ | 67,600원 | -1,700원 | -2.45% | 244,594 | 55,987,463주 | 3.7조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 279570 | 케이뱅크 | KOSPI | 5,570원 | 10원 | 0.18% | 461,269 | 405,695,151주 | 2.2조원 |