공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 188,100 | -5000 | -2.59 | 193,100 | 201,500 | 185,500 | 617,908 | 119,177,021,300 |
중앙에너비스 (000440) | 13,950 | -170 | -1.2 | 14,120 | 14,250 | 13,930 | 11,027 | 155,027,930 |
신라섬유 (001000) | 930 | -10 | -1.06 | 927 | 948 | 908 | 241,601 | 223,578,991 |
안국약품 (001540) | 6,500 | -10 | -.15 | 6,530 | 6,530 | 6,490 | 9,743 | 63,400,300 |
무림SP (001810) | 1,424 | -6 | -.42 | 1,430 | 1,480 | 1,345 | 45,724 | 64,722,239 |
이화공영 (001840) | 1,874 | -30 | -1.58 | 1,915 | 1,948 | 1,874 | 41,305 | 78,660,903 |
피에스텍 (002230) | 3,900 | 20 | .52 | 3,930 | 3,930 | 3,860 | 381 | 1,475,150 |
삼일기업공사 (002290) | 3,875 | -10 | -.26 | 3,880 | 3,945 | 3,835 | 39,774 | 154,221,645 |
한탑 (002680) | 792 | 17 | 2.19 | 782 | 815 | 766 | 81,824 | 65,117,189 |
신신제약 (002800) | 5,190 | -140 | -2.63 | 5,330 | 5,330 | 5,160 | 117,944 | 616,296,920 |
선광 (003100) | 15,920 | -80 | -.5 | 15,970 | 16,100 | 15,700 | 12,495 | 197,798,955 |
대주산업 (003310) | 1,705 | -9 | -.53 | 1,720 | 1,733 | 1,675 | 590,515 | 1,004,621,990 |
하림지주 (003380) | 5,150 | -80 | -1.53 | 5,230 | 5,260 | 5,150 | 319,327 | 1,650,867,320 |
에이스침대 (003800) | 24,950 | -50 | -.2 | 25,000 | 25,300 | 24,950 | 600 | 15,030,750 |
한국가구 (004590) | 4,290 | 5 | .12 | 4,300 | 4,315 | 4,260 | 27,676 | 118,698,200 |
창해에탄올 (004650) | 8,890 | -20 | -.22 | 8,910 | 8,910 | 8,850 | 2,410 | 21,370,500 |
대륙제관 (004780) | 3,800 | 25 | .66 | 3,780 | 3,800 | 3,765 | 6,727 | 25,385,025 |
동국산업 (005160) | 4,205 | -115 | -2.66 | 4,320 | 4,370 | 4,205 | 95,231 | 406,997,691 |
동진쎄미켐 (005290) | 28,500 | -750 | -2.56 | 29,600 | 29,800 | 28,350 | 991,254 | 28,572,480,900 |
푸드웰 (005670) | 4,955 | -10 | -.2 | 4,965 | 5,010 | 4,955 | 27,118 | 134,845,700 |
대원산업 (005710) | 7,360 | -140 | -1.87 | 7,560 | 7,620 | 7,310 | 67,556 | 503,879,420 |
한일사료 (005860) | 3,835 | -145 | -3.64 | 3,875 | 3,915 | 3,835 | 728,682 | 2,818,862,622 |
매일홀딩스 (005990) | 9,390 | 30 | .32 | 9,360 | 9,460 | 9,360 | 2,437 | 22,851,050 |
국영지앤엠 (006050) | 1,618 | 8 | .5 | 1,610 | 1,634 | 1,610 | 133,185 | 215,321,248 |
피제이전자 (006140) | 5,970 | -40 | -.67 | 5,950 | 6,060 | 5,840 | 18,597 | 110,457,800 |
동구바이오제약 (006620) | 4,770 | -60 | -1.24 | 4,800 | 4,910 | 4,720 | 112,065 | 536,265,500 |
서부T&D (006730) | 5,340 | -160 | -2.91 | 5,520 | 5,530 | 5,340 | 183,194 | 990,678,230 |
보성파워텍 (006910) | 2,750 | -10 | -.36 | 2,800 | 2,845 | 2,750 | 123,401 | 345,494,076 |
모헨즈 (006920) | 3,035 | 20 | .66 | 3,035 | 3,055 | 2,985 | 13,082 | 39,696,720 |
푸른저축은행 (007330) | 8,160 | -10 | -.12 | 8,220 | 8,220 | 8,150 | 5,574 | 45,569,850 |
진양제약 (007370) | 6,040 | -60 | -.98 | 6,100 | 6,150 | 6,040 | 37,966 | 231,009,625 |
네이처셀 (007390) | 15,580 | -520 | -3.23 | 16,100 | 16,210 | 15,570 | 522,473 | 8,249,037,830 |
와이엠 (007530) | 2,100 | 45 | 2.19 | 2,055 | 2,110 | 2,020 | 9,858 | 20,383,700 |
대원 (007680) | 4,070 | -80 | -1.93 | 4,110 | 4,135 | 4,070 | 1,771 | 7,234,710 |
대명소노시즌 (007720) | 906 | -2 | -.22 | 908 | 925 | 906 | 273,570 | 249,910,650 |
한일화학 (007770) | 10,510 | -80 | -.76 | 10,580 | 10,590 | 10,510 | 1,044 | 10,985,640 |
에스엠코어 (007820) | 4,610 | 5 | .11 | 4,610 | 4,750 | 4,580 | 162,274 | 758,842,419 |
원풍물산 (008290) | 455 | -4 | -.87 | 479 | 479 | 453 | 83,990 | 38,433,325 |
원풍 (008370) | 4,040 | 15 | .37 | 4,030 | 4,070 | 4,030 | 5,576 | 22,590,130 |
부스타 (008470) | 3,710 | 50 | 1.37 | 3,635 | 3,710 | 3,635 | 3,878 | 14,241,985 |
대동기어 (008830) | 22,550 | -100 | -.44 | 22,500 | 23,200 | 22,300 | 710,424 | 16,103,650,775 |
삼아제약 (009300) | 16,060 | -20 | -.12 | 16,080 | 16,090 | 15,870 | 7,501 | 119,608,720 |
포스코엠텍 (009520) | 14,590 | -310 | -2.08 | 15,030 | 15,230 | 14,350 | 706,987 | 10,391,566,670 |
삼보산업 (009620) | 2,080 | -30 | -1.42 | 2,160 | 2,160 | 2,080 | 95,292 | 200,323,755 |
이렘 (009730) | 1,124 | -11 | -.97 | 1,139 | 1,143 | 1,114 | 534,172 | 601,774,776 |
엠에스씨 (009780) | 6,150 | -110 | -1.76 | 6,180 | 6,290 | 6,060 | 134,008 | 824,060,130 |
대한광통신 (010170) | 601 | -9 | -1.48 | 610 | 618 | 599 | 355,311 | 215,242,205 |
흥국 (010240) | 5,400 | -40 | -.74 | 5,470 | 5,470 | 5,340 | 6,119 | 32,816,010 |
아이티센엔텍 (010280) | 768 | -13 | -1.66 | 774 | 797 | 766 | 328,232 | 254,732,510 |
오리콤 (010470) | 7,190 | -70 | -.96 | 7,300 | 7,340 | 7,190 | 16,842 | 122,058,080 |
경동제약 (011040) | 5,690 | 10 | .18 | 5,690 | 5,720 | 5,660 | 7,548 | 42,870,890 |
형지I&C (011080) | 1,048 | 24 | 2.34 | 1,039 | 1,070 | 1,011 | 1,395,182 | 1,454,016,643 |
유니크 (011320) | 3,495 | -5 | -.14 | 3,505 | 3,510 | 3,470 | 18,458 | 64,346,960 |
서한 (011370) | 791 | 8 | 1.02 | 779 | 795 | 778 | 83,291 | 65,943,673 |
세보엠이씨 (011560) | 10,040 | -50 | -.5 | 10,090 | 10,130 | 9,990 | 21,075 | 211,637,445 |
뉴인텍 (012340) | 495 | -1 | -.2 | 502 | 503 | 494 | 33,770 | 16,784,098 |
원일특강 (012620) | 7,190 | -50 | -.69 | 7,240 | 7,300 | 7,150 | 2,896 | 20,818,990 |
리드코프 (012700) | 3,950 | -20 | -.5 | 3,970 | 4,010 | 3,935 | 9,002 | 35,894,351 |
신일제약 (012790) | 6,470 | -30 | -.46 | 6,470 | 6,520 | 6,430 | 19,218 | 124,146,420 |
모베이스전자 (012860) | 1,489 | -26 | -1.72 | 1,517 | 1,517 | 1,489 | 112,002 | 167,651,865 |
하이록코리아 (013030) | 29,100 | 100 | .34 | 28,900 | 30,050 | 28,800 | 74,960 | 2,200,120,025 |
동원개발 (013120) | 2,280 | -45 | -1.94 | 2,350 | 2,360 | 2,280 | 21,276 | 49,072,570 |
아진산업 (013310) | 2,685 | 45 | 1.7 | 2,640 | 2,725 | 2,630 | 84,365 | 226,068,932 |
CBI (013720) | 753 | 21 | 2.87 | 732 | 775 | 732 | 280,787 | 212,793,731 |
스페코 (013810) | 3,575 | 35 | .99 | 3,530 | 3,620 | 3,530 | 140,669 | 504,577,326 |
아가방컴퍼니 (013990) | 5,260 | 30 | .57 | 5,250 | 5,310 | 5,160 | 111,309 | 583,790,455 |
메디앙스 (014100) | 2,280 | -80 | -3.39 | 2,370 | 2,420 | 2,280 | 29,142 | 67,569,900 |
원익큐브 (014190) | 1,629 | -20 | -1.21 | 1,640 | 1,677 | 1,628 | 137,334 | 225,848,726 |
광림 (014200) | 30,200 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 1,851 | -9 | -.48 | 1,847 | 1,880 | 1,846 | 133,261 | 247,547,097 |
고려제약 (014570) | 4,800 | -5 | -.1 | 4,830 | 4,855 | 4,775 | 9,047 | 43,459,955 |
성광벤드 (014620) | 26,500 | -1050 | -3.81 | 27,600 | 28,350 | 26,500 | 455,415 | 12,313,110,275 |
오리엔탈정공 (014940) | 5,190 | -150 | -2.81 | 5,410 | 5,440 | 5,180 | 706,723 | 3,717,253,310 |
삼륭물산 (014970) | 2,875 | 5 | .17 | 2,870 | 2,925 | 2,820 | 4,377 | 12,549,355 |
코콤 (015710) | 4,045 | -50 | -1.22 | 4,090 | 4,140 | 4,040 | 41,789 | 170,020,125 |
성우하이텍 (015750) | 5,240 | 0 | 0 | 5,280 | 5,440 | 5,220 | 456,551 | 2,423,853,950 |
리더스코스메틱 (016100) | 2,540 | -15 | -.59 | 2,560 | 2,595 | 2,505 | 14,205 | 36,012,636 |
SGC E&C (016250) | 14,170 | -50 | -.35 | 14,190 | 14,190 | 14,050 | 731 | 10,314,660 |
큐캐피탈 (016600) | 267 | -2 | -.74 | 270 | 271 | 265 | 646,915 | 172,273,481 |
디모아 (016670) | 4,015 | 5 | .12 | 4,010 | 4,115 | 4,010 | 19,489 | 78,876,348 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 2,010 | 43 | 2.19 | 1,967 | 2,050 | 1,921 | 296,558 | 590,154,730 |
신원종합개발 (017000) | 3,070 | 25 | .82 | 3,045 | 3,150 | 3,000 | 16,673 | 50,817,367 |
인터엠 (017250) | 1,125 | 4 | .36 | 1,130 | 1,130 | 1,120 | 20,942 | 23,510,199 |
삼현철강 (017480) | 4,410 | 30 | .68 | 4,380 | 4,430 | 4,365 | 4,886 | 21,481,053 |
세명전기 (017510) | 5,650 | 180 | 3.29 | 5,500 | 5,750 | 5,500 | 293,381 | 1,649,545,580 |
대림제지 (017650) | 6,390 | 30 | .47 | 6,340 | 6,390 | 6,290 | 8,815 | 55,743,410 |
한국알콜 (017890) | 8,850 | -30 | -.34 | 8,900 | 8,900 | 8,810 | 12,935 | 114,498,735 |
유니슨 (018000) | 790 | -6 | -.75 | 802 | 803 | 781 | 263,054 | 207,786,912 |
진로발효 (018120) | 17,210 | 20 | .12 | 17,220 | 17,250 | 17,160 | 420 | 7,225,650 |
브이티 (018290) | 35,250 | -300 | -.84 | 35,550 | 36,200 | 35,000 | 634,647 | 22,537,061,150 |
삼목에스폼 (018310) | 20,000 | 100 | .5 | 19,850 | 20,250 | 19,850 | 8,040 | 161,558,105 |
우진비앤지 (018620) | 886 | -4 | -.45 | 890 | 895 | 886 | 27,407 | 24,377,934 |
서울제약 (018680) | 3,310 | -20 | -.6 | 3,300 | 3,345 | 3,300 | 9,095 | 30,184,940 |
바른손 (018700) | 842 | 0 | 0 | 845 | 845 | 835 | 23,189 | 19,514,674 |
베뉴지 (019010) | 2,080 | 0 | 0 | 2,080 | 2,085 | 2,070 | 69,446 | 144,485,955 |
와이지-원 (019210) | 5,140 | 110 | 2.19 | 5,030 | 5,180 | 5,020 | 202,420 | 1,034,718,260 |
일지테크 (019540) | 4,055 | 100 | 2.53 | 4,100 | 4,275 | 3,995 | 55,211 | 225,370,835 |
SBI인베스트먼트 (019550) | 690 | -13 | -1.85 | 704 | 712 | 689 | 340,582 | 236,938,911 |
플루토스 (019570) | 267 | -1 | -.37 | 268 | 274 | 256 | 754,999 | 197,612,761 |
엠벤처투자 (019590) | 921 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 1,215 | 43 | 3.67 | 1,165 | 1,237 | 1,164 | 277,410 | 333,247,381 |
서연탑메탈 (019770) | 3,800 | -50 | -1.3 | 3,850 | 3,850 | 3,780 | 16,644 | 63,215,810 |
에너토크 (019990) | 5,790 | -30 | -.52 | 5,830 | 5,910 | 5,710 | 26,838 | 155,248,240 |
대신정보통신 (020180) | 1,092 | 1 | .09 | 1,085 | 1,101 | 1,075 | 146,135 | 158,846,947 |
대동금속 (020400) | 6,780 | -40 | -.59 | 6,770 | 6,990 | 6,770 | 6,587 | 45,394,035 |
시공테크 (020710) | 3,855 | -45 | -1.15 | 3,885 | 3,940 | 3,855 | 56,635 | 220,479,930 |
대호특수강 (021040) | 901 | 0 | 0 | 903 | 904 | 896 | 14,412 | 12,982,803 |
대호특수강우 (021045) | 2,680 | 0 | 0 | 2,700 | 2,700 | 2,650 | 590 | 1,566,580 |
에이티넘인베스트 (021080) | 2,090 | -35 | -1.65 | 2,110 | 2,145 | 2,085 | 71,021 | 149,784,479 |
KCC건설 (021320) | 3,955 | -35 | -.88 | 4,000 | 4,000 | 3,950 | 8,056 | 32,021,975 |
한국큐빅 (021650) | 2,260 | 5 | .22 | 2,255 | 2,290 | 2,210 | 9,767 | 21,736,070 |
메이슨캐피탈 (021880) | 242 | 4 | 1.68 | 238 | 244 | 236 | 195,122 | 46,880,984 |
TKG애강 (022220) | 901 | 0 | 0 | 904 | 911 | 899 | 61,069 | 55,082,547 |
태광 (023160) | 23,550 | -950 | -3.88 | 24,300 | 24,800 | 23,250 | 529,677 | 12,634,499,525 |
유진기업 (023410) | 3,325 | 15 | .45 | 3,320 | 3,340 | 3,305 | 74,648 | 247,557,690 |
제이스코홀딩스 (023440) | 1,813 | 19 | 1.06 | 1,797 | 1,845 | 1,758 | 314,482 | 565,017,317 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 8,040 | -10 | -.12 | 8,010 | 8,080 | 8,010 | 5,514 | 44,311,650 |
한국캐피탈 (023760) | 556 | -1 | -.18 | 558 | 559 | 554 | 48,045 | 26,707,220 |
플레이위드 (023770) | 3,805 | 20 | .53 | 3,935 | 3,980 | 3,780 | 49,265 | 189,576,700 |
동일스틸럭스 (023790) | 1,169 | -7 | -.6 | 1,179 | 1,184 | 1,080 | 105,294 | 117,838,190 |
풍국주정 (023900) | 9,040 | 0 | 0 | 9,070 | 9,100 | 9,000 | 2,110 | 19,109,600 |
대한약품 (023910) | 25,150 | -150 | -.59 | 25,500 | 25,500 | 25,100 | 6,552 | 165,414,725 |
흥구석유 (024060) | 11,090 | -210 | -1.86 | 11,300 | 11,490 | 11,050 | 86,081 | 971,906,555 |
KB오토시스 (024120) | 3,120 | -15 | -.48 | 3,135 | 3,135 | 3,065 | 31,065 | 96,339,013 |
한일단조 (024740) | 2,325 | 5 | .22 | 2,315 | 2,390 | 2,310 | 1,481,610 | 3,472,120,473 |
유성티엔에스 (024800) | 1,859 | 9 | .49 | 1,850 | 1,880 | 1,845 | 8,810 | 16,429,898 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 7,750 | -220 | -2.76 | 7,960 | 7,960 | 7,620 | 24,117 | 187,949,920 |
KBI메탈 (024840) | 2,065 | 65 | 3.25 | 2,015 | 2,115 | 2,015 | 693,813 | 1,438,202,698 |
HLB이노베이션 (024850) | 2,455 | -85 | -3.35 | 2,570 | 2,605 | 2,410 | 676,570 | 1,679,356,455 |
케이피에프 (024880) | 4,165 | -30 | -.72 | 4,220 | 4,292 | 4,150 | 51,024 | 214,743,348 |
경창산업 (024910) | 1,796 | 20 | 1.13 | 1,790 | 1,811 | 1,777 | 46,979 | 84,398,582 |
PN풍년 (024940) | 6,920 | 30 | .44 | 6,890 | 6,980 | 6,800 | 124,604 | 858,215,405 |
삼천리자전거 (024950) | 4,165 | 15 | .36 | 4,140 | 4,180 | 4,120 | 7,055 | 29,320,760 |
시노펙스 (025320) | 7,150 | -10 | -.14 | 7,200 | 7,230 | 7,030 | 2,965,940 | 21,111,261,555 |
DH오토웨어 (025440) | 695 | -12 | -1.7 | 706 | 725 | 695 | 251,058 | 177,473,041 |
한국선재 (025550) | 3,530 | 45 | 1.29 | 3,470 | 3,545 | 3,450 | 101,340 | 354,376,366 |
한국정보통신 (025770) | 7,670 | 0 | 0 | 7,650 | 7,780 | 7,590 | 23,498 | 180,257,410 |
신라에스지 (025870) | 5,950 | 20 | .34 | 5,880 | 5,980 | 5,880 | 3,062 | 18,131,010 |
케이씨피드 (025880) | 2,905 | -225 | -7.19 | 3,030 | 3,055 | 2,880 | 2,312,785 | 6,815,172,945 |
동화기업 (025900) | 9,670 | -430 | -4.26 | 10,250 | 10,260 | 9,660 | 238,762 | 2,354,334,570 |
동신건설 (025950) | 50,200 | 850 | 1.72 | 49,300 | 51,000 | 48,500 | 169,615 | 8,443,629,300 |
아난티 (025980) | 5,550 | -100 | -1.77 | 5,680 | 5,700 | 5,550 | 557,059 | 3,118,888,320 |
제이에스티나 (026040) | 1,880 | 8 | .43 | 1,872 | 1,916 | 1,861 | 11,145 | 21,062,386 |
특수건설 (026150) | 6,430 | -210 | -3.16 | 6,640 | 6,680 | 6,430 | 89,347 | 582,532,400 |
광진실업 (026910) | 1,906 | -1 | -.05 | 1,907 | 1,924 | 1,901 | 7,940 | 15,175,852 |
서울전자통신 (027040) | 249 | 13 | 5.51 | 237 | 267 | 232 | 3,429,868 | 851,673,444 |
코리아나 (027050) | 2,470 | 5 | .2 | 2,475 | 2,510 | 2,405 | 172,423 | 422,250,665 |
아주IB투자 (027360) | 2,150 | 10 | .47 | 2,140 | 2,180 | 2,125 | 189,181 | 406,995,995 |
상보 (027580) | 1,121 | -41 | -3.53 | 1,162 | 1,175 | 1,121 | 285,125 | 328,601,999 |
팜스토리 (027710) | 1,235 | -16 | -1.28 | 1,252 | 1,252 | 1,235 | 231,791 | 287,840,823 |
대성창투 (027830) | 1,755 | -25 | -1.4 | 1,775 | 1,789 | 1,755 | 187,528 | 331,563,684 |
휴맥스홀딩스 (028080) | 2,235 | -85 | -3.66 | 2,345 | 2,360 | 2,225 | 34,134 | 77,496,682 |
HLB (028300) | 74,200 | -4300 | -5.48 | 78,600 | 79,900 | 71,800 | 2,615,081 | 195,541,078,300 |
광무 (029480) | 2,230 | -90 | -3.88 | 2,315 | 2,480 | 2,225 | 303,064 | 711,285,360 |
코엔텍 (029960) | 8,660 | -40 | -.46 | 8,700 | 8,790 | 8,420 | 9,800 | 84,595,960 |
드래곤플라이 (030350) | 1,300 | -9 | -.69 | 1,310 | 1,330 | 1,281 | 108,379 | 140,207,279 |
한글과컴퓨터 (030520) | 19,970 | 460 | 2.36 | 19,730 | 20,350 | 19,730 | 439,453 | 8,821,241,695 |
원익홀딩스 (030530) | 4,520 | -230 | -4.84 | 4,760 | 4,900 | 4,505 | 5,373,876 | 25,107,469,350 |
양지사 (030960) | 10,780 | 210 | 1.99 | 10,400 | 10,840 | 10,250 | 299,541 | 3,181,339,780 |
아이즈비전 (031310) | 1,720 | -20 | -1.15 | 1,740 | 1,740 | 1,710 | 19,799 | 34,172,894 |
에스에이엠티 (031330) | 2,795 | -30 | -1.06 | 2,830 | 2,835 | 2,775 | 174,883 | 490,130,762 |
오스템 (031510) | 1,090 | -32 | -2.85 | 1,122 | 1,123 | 1,090 | 33,221 | 36,565,596 |
디에이치엑스컴퍼니 (031860) | 856 | -3 | -.35 | 878 | 922 | 855 | 303,083 | 266,171,696 |
피에스케이홀딩스 (031980) | 39,100 | -1200 | -2.98 | 41,150 | 41,300 | 39,100 | 226,079 | 9,014,575,375 |
아즈텍WB (032080) | 1,300 | 1 | .08 | 1,300 | 1,304 | 1,290 | 11,338 | 14,690,177 |
다우데이타 (032190) | 10,850 | -140 | -1.27 | 11,050 | 11,070 | 10,850 | 71,433 | 779,012,135 |
삼일 (032280) | 2,045 | 40 | 2 | 2,005 | 2,060 | 1,985 | 36,796 | 73,995,997 |
한국파마 (032300) | 15,320 | -160 | -1.03 | 15,410 | 15,630 | 15,220 | 22,184 | 340,394,320 |
케이엠더블유 (032500) | 7,310 | -280 | -3.69 | 7,600 | 7,680 | 7,310 | 129,099 | 955,951,715 |
TJ미디어 (032540) | 4,685 | 5 | .11 | 4,680 | 4,730 | 4,615 | 6,695 | 31,270,180 |
피델릭스 (032580) | 1,286 | -32 | -2.43 | 1,330 | 1,354 | 1,285 | 265,397 | 347,949,132 |
유비케어 (032620) | 3,380 | -15 | -.44 | 3,410 | 3,415 | 3,380 | 59,269 | 200,970,257 |
소프트센 (032680) | 316 | -2 | -.63 | 316 | 320 | 309 | 323,420 | 101,260,413 |
소프트센우 (032685) | 7,460 | 310 | 4.34 | 7,190 | 7,500 | 7,190 | 197 | 1,441,300 |
삼진 (032750) | 4,350 | 5 | .12 | 5,640 | 5,640 | 4,320 | 4,071,080 | 21,153,765,692 |
엠젠솔루션 (032790) | 1,011 | -2 | -.2 | 1,037 | 1,039 | 1,002 | 80,667 | 81,417,066 |
판타지오 (032800) | 589 | 7 | 1.2 | 577 | 590 | 577 | 121,256 | 70,701,500 |
우리기술 (032820) | 1,989 | -36 | -1.78 | 2,025 | 2,060 | 1,985 | 2,464,979 | 4,970,538,845 |
비트컴퓨터 (032850) | 4,850 | 0 | 0 | 4,860 | 4,910 | 4,850 | 48,638 | 236,888,538 |
더라미 (032860) | 1,290 | -1 | -.08 | 1,291 | 1,300 | 1,275 | 56,564 | 72,529,976 |
원익 (032940) | 3,790 | -95 | -2.45 | 3,890 | 3,900 | 3,770 | 83,313 | 318,943,021 |
동일기연 (032960) | 10,290 | 90 | .88 | 10,220 | 10,330 | 10,200 | 1,412 | 14,527,850 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 824 | -1 | -.12 | 818 | 829 | 816 | 8,820 | 7,225,593 |
제룡전기 (033100) | 37,500 | -400 | -1.06 | 38,000 | 38,950 | 37,300 | 170,657 | 6,498,587,925 |
디지틀조선 (033130) | 1,692 | -31 | -1.8 | 1,724 | 1,735 | 1,692 | 139,059 | 237,985,649 |
엠케이전자 (033160) | 7,940 | -240 | -2.93 | 8,290 | 8,330 | 7,940 | 94,121 | 762,198,470 |
시그네틱스 (033170) | 798 | -9 | -1.12 | 818 | 818 | 798 | 185,886 | 149,393,628 |
모아텍 (033200) | 2,690 | 10 | .37 | 2,680 | 2,750 | 2,675 | 535 | 1,437,045 |
인성정보 (033230) | 1,701 | -29 | -1.68 | 1,732 | 1,753 | 1,700 | 239,444 | 412,282,880 |
코웰패션 (033290) | 2,100 | -20 | -.94 | 2,150 | 2,150 | 2,090 | 102,424 | 216,426,733 |
엠투엔 (033310) | 1,758 | 5 | .29 | 1,778 | 1,778 | 1,748 | 31,416 | 55,399,133 |
제이씨현시스템 (033320) | 5,250 | 70 | 1.35 | 5,200 | 5,350 | 5,200 | 217,580 | 1,146,886,475 |
좋은사람들 (033340) | 625 | -5 | -.79 | 633 | 638 | 614 | 154,279 | 97,205,897 |
동성화인텍 (033500) | 23,800 | -600 | -2.46 | 24,250 | 25,100 | 23,750 | 686,294 | 16,676,900,425 |
파라텍 (033540) | 1,560 | 1 | .06 | 1,583 | 1,593 | 1,552 | 59,975 | 93,721,790 |
블루콤 (033560) | 3,335 | -10 | -.3 | 3,360 | 3,550 | 3,315 | 17,036 | 56,966,925 |
네패스 (033640) | 6,950 | -320 | -4.4 | 7,290 | 7,520 | 6,950 | 111,377 | 785,716,870 |
피노 (033790) | 6,030 | 130 | 2.2 | 5,900 | 6,430 | 5,820 | 399,261 | 2,428,888,755 |
티비씨 (033830) | 785 | -2 | -.25 | 787 | 790 | 780 | 87,835 | 68,904,209 |
해성산업 (034810) | 6,460 | -60 | -.92 | 6,530 | 6,545 | 6,460 | 31,955 | 207,518,330 |
해성산업1우 (03481K) | 7,130 | -20 | -.28 | 7,100 | 7,180 | 7,050 | 1,265 | 8,985,320 |
조아제약 (034940) | 1,080 | -26 | -2.35 | 1,115 | 1,115 | 1,074 | 35,740 | 38,921,489 |
한국기업평가 (034950) | 90,900 | 200 | .22 | 90,700 | 91,000 | 90,600 | 1,912 | 173,422,850 |
그래디언트 (035080) | 13,920 | 120 | .87 | 13,800 | 14,070 | 13,800 | 41,516 | 577,311,230 |
프럼파스트 (035200) | 5,150 | -110 | -2.09 | 5,200 | 5,460 | 4,900 | 363,524 | 1,851,945,937 |
골드앤에스 (035290) | 382 | -2 | -.52 | 389 | 398 | 382 | 80,875 | 31,319,629 |
기산텔레콤 (035460) | 1,988 | -37 | -1.83 | 2,005 | 2,030 | 1,983 | 48,345 | 96,398,435 |
KG이니시스 (035600) | 8,550 | -120 | -1.38 | 8,670 | 8,680 | 8,550 | 87,141 | 746,921,275 |
솔본 (035610) | 3,890 | -30 | -.77 | 3,920 | 3,935 | 3,860 | 34,948 | 136,262,685 |
바른손이앤에이 (035620) | 397 | 4 | 1.02 | 400 | 400 | 391 | 30,847 | 12,166,198 |
CJ ENM (035760) | 54,800 | -600 | -1.08 | 55,900 | 55,900 | 54,800 | 79,868 | 4,404,914,850 |
이지홀딩스 (035810) | 2,750 | 5 | .18 | 2,745 | 2,750 | 2,730 | 46,843 | 128,303,742 |
서희건설 (035890) | 1,534 | 60 | 4.07 | 1,507 | 1,542 | 1,505 | 552,854 | 846,177,155 |
JYP Ent. (035900) | 70,700 | 600 | .86 | 70,700 | 71,300 | 69,700 | 425,193 | 29,943,773,950 |
예림당 (036000) | 2,735 | -75 | -2.67 | 2,810 | 2,850 | 2,735 | 216,399 | 603,172,095 |
아비코전자 (036010) | 5,670 | -50 | -.87 | 5,890 | 5,890 | 5,630 | 32,654 | 186,907,115 |
케이티알파 (036030) | 3,690 | 0 | 0 | 3,675 | 3,720 | 3,655 | 15,941 | 58,840,606 |
위지트 (036090) | 714 | -2 | -.28 | 720 | 725 | 708 | 252,274 | 180,521,361 |
SCI평가정보 (036120) | 2,165 | 15 | .7 | 2,150 | 2,175 | 2,130 | 85,850 | 184,550,365 |
클라우드에어 (036170) | 969 | -1 | -.1 | 968 | 990 | 950 | 198,315 | 190,448,259 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 25,100 | -450 | -1.76 | 25,650 | 25,650 | 25,000 | 12,660 | 319,042,900 |
유니셈 (036200) | 6,630 | -40 | -.6 | 6,710 | 6,770 | 6,530 | 130,437 | 867,035,590 |
오상헬스케어 (036220) | 14,100 | -160 | -1.12 | 14,160 | 14,400 | 14,060 | 12,549 | 177,446,500 |
대성미생물 (036480) | 8,800 | -60 | -.68 | 8,820 | 8,880 | 8,800 | 3,888 | 34,254,190 |
SFA반도체 (036540) | 3,070 | -100 | -3.15 | 3,200 | 3,230 | 3,070 | 715,864 | 2,233,193,047 |
영풍정밀 (036560) | 12,350 | -950 | -7.14 | 13,350 | 13,350 | 12,170 | 146,339 | 1,855,950,075 |
감성코퍼레이션 (036620) | 3,495 | 85 | 2.49 | 3,445 | 3,635 | 3,365 | 955,712 | 3,357,669,195 |
세종텔레콤 (036630) | 425 | -3 | -.7 | 428 | 432 | 425 | 284,468 | 121,945,719 |
HRS (036640) | 4,955 | -15 | -.3 | 4,960 | 4,995 | 4,940 | 12,298 | 61,042,781 |
KCI (036670) | 6,390 | 110 | 1.75 | 6,280 | 6,400 | 6,260 | 4,796 | 30,340,590 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,479 | 1 | .07 | 1,488 | 1,549 | 1,452 | 70,571 | 103,878,644 |
나이스정보통신 (036800) | 17,390 | 0 | 0 | 17,330 | 17,550 | 17,300 | 3,619 | 62,919,000 |
에프에스티 (036810) | 20,750 | -650 | -3.04 | 21,900 | 21,950 | 20,750 | 225,106 | 4,768,528,975 |
솔브레인홀딩스 (036830) | 30,700 | -950 | -3 | 31,950 | 32,100 | 30,700 | 55,865 | 1,734,561,400 |
진성티이씨 (036890) | 10,090 | -10 | -.1 | 10,120 | 10,280 | 9,940 | 265,816 | 2,696,443,395 |
주성엔지니어링 (036930) | 33,150 | 0 | 0 | 33,800 | 34,350 | 33,050 | 565,966 | 19,070,360,025 |
파워넷 (037030) | 2,430 | -80 | -3.19 | 2,505 | 2,530 | 2,410 | 137,921 | 340,318,526 |
파세코 (037070) | 5,520 | -10 | -.18 | 5,540 | 5,630 | 5,460 | 38,805 | 214,892,280 |
한국팩키지 (037230) | 1,676 | -7 | -.42 | 1,685 | 1,685 | 1,664 | 4,885 | 8,191,034 |
인지디스플레 (037330) | 1,353 | 3 | .22 | 1,348 | 1,359 | 1,348 | 2,188 | 2,962,263 |
성도이엔지 (037350) | 4,035 | -20 | -.49 | 4,075 | 4,100 | 4,020 | 45,269 | 182,782,878 |
EG (037370) | 5,990 | -90 | -1.48 | 6,080 | 6,180 | 5,960 | 22,753 | 137,661,300 |
우리엔터프라이즈 (037400) | 1,090 | -6 | -.55 | 1,096 | 1,103 | 1,090 | 21,470 | 23,525,211 |
희림 (037440) | 5,320 | -50 | -.93 | 5,380 | 5,570 | 5,310 | 111,428 | 601,820,265 |
삼지전자 (037460) | 9,350 | 40 | .43 | 9,410 | 9,560 | 9,320 | 77,311 | 727,873,020 |
쎄니트 (037760) | 1,416 | 3 | .21 | 1,433 | 1,433 | 1,402 | 1,592 | 2,245,408 |
엘컴텍 (037950) | 1,017 | -2 | -.2 | 1,026 | 1,031 | 1,002 | 298,536 | 302,676,746 |
제일테크노스 (038010) | 6,320 | -140 | -2.17 | 6,540 | 6,540 | 6,300 | 15,939 | 101,296,800 |
루멘스 (038060) | 921 | -15 | -1.6 | 937 | 946 | 915 | 113,226 | 104,502,328 |
서린바이오 (038070) | 6,870 | -90 | -1.29 | 6,890 | 7,000 | 6,720 | 21,162 | 146,519,045 |
에코플라스틱 (038110) | 2,515 | -20 | -.79 | 2,530 | 2,600 | 2,510 | 169,704 | 432,165,351 |
마크로젠 (038290) | 15,620 | 410 | 2.7 | 15,180 | 15,790 | 15,150 | 31,115 | 482,898,340 |
MIT (038340) | 1,233 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레드캡투어 (038390) | 10,160 | -140 | -1.36 | 10,340 | 10,450 | 10,100 | 191,738 | 1,957,862,945 |
바이오스마트 (038460) | 3,050 | -5 | -.16 | 3,055 | 3,300 | 3,035 | 601,633 | 1,910,081,648 |
삼표시멘트 (038500) | 3,120 | -10 | -.32 | 3,145 | 3,155 | 3,120 | 98,901 | 310,503,818 |
케이바이오 (038530) | 233 | -3 | -1.27 | 238 | 244 | 232 | 1,856,961 | 437,837,199 |
상상인 (038540) | 1,565 | 104 | 7.12 | 1,461 | 1,700 | 1,460 | 960,157 | 1,522,088,124 |
위즈코프 (038620) | 727 | -11 | -1.49 | 739 | 747 | 716 | 128,904 | 93,823,131 |
에스넷 (038680) | 4,045 | -75 | -1.82 | 4,220 | 4,220 | 4,045 | 38,351 | 156,689,015 |
에코바이오 (038870) | 3,625 | -10 | -.28 | 3,600 | 3,680 | 3,595 | 43,682 | 158,825,715 |
아이에이 (038880) | 255 | -4 | -1.54 | 259 | 265 | 253 | 1,249,842 | 323,602,073 |
파인디지털 (038950) | 3,155 | 0 | 0 | 3,150 | 3,175 | 3,130 | 4,477 | 14,142,835 |
현대에이치티 (039010) | 6,330 | 30 | .48 | 6,280 | 6,350 | 6,240 | 22,063 | 138,528,110 |
이건홀딩스 (039020) | 3,535 | -25 | -.7 | 3,550 | 3,555 | 3,495 | 42,626 | 149,783,210 |
이오테크닉스 (039030) | 134,500 | -300 | -.22 | 135,800 | 139,100 | 132,400 | 124,564 | 16,823,913,700 |
오스코텍 (039200) | 32,150 | 150 | .47 | 31,550 | 33,350 | 31,500 | 466,781 | 15,137,403,500 |
경남스틸 (039240) | 4,740 | 100 | 2.16 | 4,640 | 4,810 | 4,520 | 422,377 | 1,963,285,147 |
인포뱅크 (039290) | 6,360 | -190 | -2.9 | 6,580 | 6,580 | 6,350 | 20,296 | 130,185,595 |
세중 (039310) | 1,548 | -5 | -.32 | 1,590 | 1,590 | 1,533 | 8,864 | 13,745,594 |
한국경제TV (039340) | 6,030 | 10 | .17 | 6,020 | 6,080 | 5,980 | 34,211 | 205,299,485 |
케이엘넷 (039420) | 2,530 | -5 | -.2 | 2,535 | 2,550 | 2,515 | 12,603 | 31,827,020 |
에스티아이 (039440) | 19,720 | 40 | .2 | 19,930 | 20,450 | 19,520 | 214,377 | 4,279,198,110 |
다산네트웍스 (039560) | 3,470 | -30 | -.86 | 3,495 | 3,645 | 3,470 | 358,942 | 1,274,923,134 |
화성밸브 (039610) | 10,570 | -430 | -3.91 | 10,950 | 11,300 | 10,400 | 1,191,178 | 12,952,735,030 |
한국정보공학 (039740) | 2,760 | -5 | -.18 | 2,765 | 2,765 | 2,730 | 15,085 | 41,516,490 |
오로라 (039830) | 6,880 | -60 | -.86 | 6,900 | 6,990 | 6,850 | 6,268 | 43,146,800 |
디오 (039840) | 15,600 | -70 | -.45 | 15,730 | 16,000 | 15,490 | 18,708 | 291,241,080 |
나노엔텍 (039860) | 3,435 | -30 | -.87 | 3,445 | 3,520 | 3,435 | 52,020 | 180,134,820 |
폴라리스AI (039980) | 2,655 | 40 | 1.53 | 2,650 | 2,705 | 2,635 | 686,931 | 1,829,557,881 |
누리플렉스 (040160) | 2,635 | -20 | -.75 | 2,660 | 2,670 | 2,540 | 4,813 | 12,587,400 |
YTN (040300) | 3,135 | -15 | -.48 | 3,130 | 3,170 | 3,125 | 102,829 | 323,761,925 |
크레오에스지 (040350) | 461 | 7 | 1.54 | 454 | 471 | 450 | 71,195 | 32,772,487 |
정상제이엘에스 (040420) | 5,620 | -20 | -.35 | 5,640 | 5,640 | 5,610 | 9,501 | 53,422,150 |
SG&G (040610) | 1,543 | -6 | -.39 | 1,549 | 1,562 | 1,542 | 108,925 | 168,645,539 |
아이씨디 (040910) | 5,950 | -70 | -1.16 | 6,040 | 6,160 | 5,950 | 45,364 | 275,677,145 |
폴라리스오피스 (041020) | 5,940 | -30 | -.5 | 6,060 | 6,110 | 5,940 | 659,139 | 3,960,550,700 |
우리기술투자 (041190) | 6,250 | -20 | -.32 | 6,280 | 6,340 | 6,240 | 412,384 | 2,582,220,805 |
현대에버다임 (041440) | 9,210 | 10 | .11 | 9,240 | 9,450 | 9,210 | 251,777 | 2,342,080,000 |
한국전자인증 (041460) | 3,300 | 35 | 1.07 | 3,265 | 3,325 | 3,265 | 50,995 | 168,100,287 |
에스엠 (041510) | 93,400 | -400 | -.43 | 92,800 | 94,400 | 92,400 | 142,466 | 13,279,963,650 |
이엘씨 (041520) | 5,800 | 0 | 0 | 5,800 | 5,800 | 5,690 | 7,210 | 41,695,680 |
플래스크 (041590) | 789 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 23,350 | -250 | -1.06 | 23,800 | 23,850 | 23,300 | 21,768 | 513,643,500 |
폴라리스AI파마 (041910) | 6,380 | -110 | -1.69 | 6,520 | 6,580 | 6,380 | 22,409 | 144,236,415 |
메디아나 (041920) | 5,060 | 30 | .6 | 5,030 | 5,070 | 4,920 | 16,687 | 83,030,825 |
동아화성 (041930) | 5,340 | -40 | -.74 | 5,390 | 5,410 | 5,340 | 7,383 | 39,623,950 |
코미팜 (041960) | 4,115 | -75 | -1.79 | 4,190 | 4,190 | 4,110 | 44,543 | 183,899,593 |
카페24 (042000) | 54,400 | -3000 | -5.23 | 57,100 | 58,000 | 54,000 | 369,385 | 20,347,563,900 |
케이피엠테크 (042040) | 240 | 1 | .42 | 249 | 249 | 238 | 119,037 | 28,771,279 |
에스씨디 (042110) | 1,426 | -4 | -.28 | 1,428 | 1,438 | 1,420 | 25,104 | 35,724,119 |
비츠로테크 (042370) | 7,960 | -80 | -1 | 8,040 | 8,170 | 7,960 | 142,408 | 1,145,354,270 |
네오위즈홀딩스 (042420) | 17,300 | 1160 | 7.19 | 17,070 | 17,730 | 16,970 | 59,442 | 1,025,245,660 |
링네트 (042500) | 4,390 | -5 | -.11 | 4,415 | 4,430 | 4,360 | 26,001 | 113,823,328 |
라온시큐어 (042510) | 1,980 | 53 | 2.75 | 1,930 | 2,105 | 1,930 | 1,199,496 | 2,424,883,251 |
한스바이오메드 (042520) | 7,560 | -30 | -.4 | 7,590 | 7,620 | 7,440 | 9,416 | 70,678,980 |
새로닉스 (042600) | 9,350 | -150 | -1.58 | 9,540 | 9,640 | 9,250 | 92,749 | 846,637,720 |
상지건설 (042940) | 3,885 | 5 | .13 | 3,880 | 3,950 | 3,880 | 2,585 | 10,057,785 |
더테크놀로지 (043090) | 516 | -72 | -12.24 | 586 | 605 | 507 | 4,239,114 | 2,279,068,937 |
알파녹스 (043100) | 1,309 | -22 | -1.65 | 1,331 | 1,331 | 1,298 | 22,959 | 30,036,506 |
바텍 (043150) | 20,650 | -350 | -1.67 | 21,000 | 21,050 | 20,550 | 12,189 | 252,749,250 |
파루 (043200) | 505 | 3 | .6 | 507 | 512 | 500 | 30,244 | 15,247,451 |
티에스넥스젠 (043220) | 235 | -9 | -3.69 | 245 | 279 | 235 | 28,389,639 | 7,323,229,372 |
성호전자 (043260) | 1,125 | -10 | -.88 | 1,136 | 1,150 | 1,120 | 102,829 | 116,260,783 |
에쎈테크 (043340) | 547 | -3 | -.55 | 559 | 559 | 541 | 10,823 | 5,899,345 |
디지아이 (043360) | 1,752 | 22 | 1.27 | 1,740 | 1,773 | 1,730 | 8,781 | 15,420,001 |
피에이치에이 (043370) | 10,650 | -360 | -3.27 | 10,980 | 11,100 | 10,650 | 38,025 | 414,231,010 |
웰킵스하이텍 (043590) | 711 | 1 | .14 | 700 | 739 | 675 | 97,028 | 68,059,810 |
지니뮤직 (043610) | 2,065 | -20 | -.96 | 2,075 | 2,095 | 2,040 | 60,923 | 125,617,691 |
국순당 (043650) | 4,555 | 5 | .11 | 4,560 | 4,610 | 4,530 | 7,138 | 32,457,650 |
서울리거 (043710) | 580 | 17 | 3.02 | 561 | 596 | 561 | 33,571 | 19,702,804 |
자연과환경 (043910) | 565 | -3 | -.53 | 569 | 570 | 554 | 202,398 | 114,149,002 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 425 | -10 | -2.3 | 449 | 459 | 425 | 135,581 | 59,470,916 |
위닉스 (044340) | 5,960 | -550 | -8.45 | 6,650 | 6,790 | 5,960 | 276,290 | 1,754,671,085 |
빌리언스 (044480) | 466 | 23 | 5.19 | 449 | 516 | 449 | 2,007,041 | 973,453,359 |
태웅 (044490) | 15,300 | 710 | 4.87 | 14,590 | 15,430 | 14,590 | 275,393 | 4,177,245,640 |
에이치케이 (044780) | 1,064 | -18 | -1.66 | 1,100 | 1,100 | 1,062 | 33,944 | 36,413,354 |
이글벳 (044960) | 4,350 | -25 | -.57 | 4,375 | 4,390 | 4,325 | 40,272 | 174,991,680 |
에이치엔에스하이텍 (044990) | 16,550 | -20 | -.12 | 16,570 | 16,820 | 16,490 | 3,221 | 53,317,020 |
오공 (045060) | 2,550 | -35 | -1.35 | 2,585 | 2,630 | 2,550 | 41,266 | 107,111,525 |
한양이엔지 (045100) | 16,790 | 230 | 1.39 | 16,600 | 16,970 | 16,600 | 48,455 | 817,748,760 |
성우테크론 (045300) | 2,975 | -25 | -.83 | 3,000 | 3,000 | 2,955 | 2,996 | 8,921,915 |
토탈소프트 (045340) | 8,130 | 30 | .37 | 8,020 | 8,180 | 7,900 | 50,868 | 409,006,010 |
대아티아이 (045390) | 3,170 | 45 | 1.44 | 3,155 | 3,290 | 3,145 | 595,601 | 1,915,971,188 |
정원엔시스 (045510) | 772 | 2 | .26 | 770 | 782 | 764 | 13,156 | 10,159,343 |
크린앤사이언스 (045520) | 5,000 | -210 | -4.03 | 5,300 | 5,360 | 4,985 | 75,680 | 387,612,135 |
에이텍 (045660) | 31,800 | 200 | .63 | 31,650 | 32,150 | 31,100 | 325,307 | 10,285,667,775 |
코아시아 (045970) | 3,280 | -90 | -2.67 | 3,375 | 3,430 | 3,280 | 32,966 | 109,544,970 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,410 | -10 | -.41 | 2,420 | 2,455 | 2,380 | 79,537 | 191,077,600 |
HLB파나진 (046210) | 2,580 | -90 | -3.37 | 2,670 | 2,750 | 2,500 | 75,441 | 196,290,522 |
백금T&A (046310) | 2,355 | 10 | .43 | 2,360 | 2,385 | 2,315 | 15,052 | 35,333,501 |
삼화네트웍스 (046390) | 1,247 | -23 | -1.81 | 1,275 | 1,275 | 1,246 | 93,545 | 117,246,296 |
KG모빌리언스 (046440) | 4,195 | -15 | -.36 | 4,195 | 4,235 | 4,185 | 38,751 | 162,833,515 |
서울반도체 (046890) | 6,540 | -100 | -1.51 | 6,660 | 6,680 | 6,530 | 208,279 | 1,371,440,715 |
우원개발 (046940) | 2,715 | -95 | -3.38 | 2,825 | 2,850 | 2,715 | 94,507 | 261,007,717 |
우리로 (046970) | 1,327 | 59 | 4.65 | 1,321 | 1,390 | 1,305 | 1,968,713 | 2,660,223,398 |
한빛소프트 (047080) | 1,390 | 6 | .43 | 1,384 | 1,409 | 1,374 | 42,026 | 58,272,163 |
파워로직스 (047310) | 4,815 | -125 | -2.53 | 4,990 | 5,040 | 4,815 | 75,629 | 372,574,671 |
이스트소프트 (047560) | 18,520 | -40 | -.22 | 18,630 | 19,140 | 18,510 | 254,327 | 4,788,546,760 |
코데즈컴바인 (047770) | 1,383 | 9 | .66 | 1,360 | 1,399 | 1,360 | 146,555 | 202,825,725 |
초록뱀미디어 (047820) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HLB제약 (047920) | 25,150 | -1850 | -6.85 | 27,200 | 27,500 | 24,750 | 730,790 | 18,798,592,375 |
현대바이오 (048410) | 11,670 | -40 | -.34 | 11,870 | 12,100 | 11,650 | 284,881 | 3,361,107,770 |
유라테크 (048430) | 8,890 | -140 | -1.55 | 8,990 | 9,090 | 8,780 | 109,344 | 975,361,215 |
대동스틸 (048470) | 4,280 | 65 | 1.54 | 4,200 | 4,975 | 4,125 | 7,028,868 | 32,826,388,850 |
인트론바이오 (048530) | 4,050 | -30 | -.74 | 4,070 | 4,115 | 4,010 | 50,634 | 204,196,745 |
SM C&C (048550) | 1,409 | -18 | -1.26 | 1,430 | 1,448 | 1,407 | 167,221 | 237,261,490 |
TPC (048770) | 2,055 | -80 | -3.75 | 2,120 | 2,150 | 2,055 | 13,383 | 28,267,527 |
엔피케이 (048830) | 1,056 | 4 | .38 | 1,052 | 1,056 | 1,049 | 5,746 | 6,037,747 |
시너지이노베이션 (048870) | 2,670 | -15 | -.56 | 2,700 | 2,715 | 2,640 | 256,124 | 686,132,679 |
대원미디어 (048910) | 10,300 | 280 | 2.79 | 10,180 | 10,450 | 10,000 | 142,357 | 1,463,043,270 |
인탑스 (049070) | 17,610 | -300 | -1.68 | 17,960 | 18,060 | 17,580 | 75,170 | 1,333,871,725 |
기가레인 (049080) | 504 | 10 | 2.02 | 489 | 610 | 489 | 6,621,140 | 3,690,934,190 |
파인디앤씨 (049120) | 1,000 | -2 | -.2 | 1,010 | 1,010 | 998 | 4,316 | 4,333,378 |
셀루메드 (049180) | 1,381 | -89 | -6.05 | 1,471 | 1,499 | 1,371 | 593,915 | 838,161,771 |
코메론 (049430) | 10,590 | -120 | -1.12 | 10,630 | 10,760 | 10,500 | 43,621 | 461,027,750 |
SGA (049470) | 290 | 2 | .69 | 289 | 294 | 289 | 80,198 | 23,372,837 |
오픈베이스 (049480) | 2,320 | -40 | -1.69 | 2,375 | 2,385 | 2,315 | 67,644 | 158,800,355 |
유아이엘 (049520) | 4,690 | -20 | -.42 | 4,660 | 4,730 | 4,600 | 26,934 | 125,597,790 |
잉크테크 (049550) | 3,785 | -40 | -1.05 | 3,855 | 3,855 | 3,760 | 536 | 2,032,405 |
재영솔루텍 (049630) | 706 | -2 | -.28 | 706 | 716 | 698 | 222,474 | 157,142,903 |
고려신용정보 (049720) | 9,630 | 30 | .31 | 9,600 | 9,660 | 9,570 | 17,655 | 169,745,535 |
승일 (049830) | 7,470 | -250 | -3.24 | 7,690 | 7,690 | 7,450 | 1,549 | 11,659,460 |
미래컴퍼니 (049950) | 21,400 | -550 | -2.51 | 21,950 | 22,350 | 21,400 | 34,479 | 753,966,500 |
쎌바이오텍 (049960) | 13,360 | -100 | -.74 | 13,550 | 13,690 | 13,310 | 8,668 | 117,339,960 |
비케이홀딩스 (050090) | 661 | 5 | .76 | 664 | 688 | 657 | 15,855 | 10,588,261 |
캠시스 (050110) | 719 | 0 | 0 | 723 | 726 | 716 | 87,414 | 62,796,210 |
ES큐브 (050120) | 2,180 | 30 | 1.4 | 2,150 | 2,205 | 2,120 | 11,166 | 24,292,720 |
에스폴리텍 (050760) | 1,522 | -32 | -2.06 | 1,536 | 1,539 | 1,522 | 27,852 | 42,704,630 |
아세아텍 (050860) | 2,020 | -5 | -.25 | 2,025 | 2,025 | 2,000 | 35,864 | 72,065,680 |
쏠리드 (050890) | 6,960 | 30 | .43 | 7,080 | 7,200 | 6,930 | 1,245,998 | 8,813,771,845 |
수산아이앤티 (050960) | 15,940 | 130 | .82 | 15,810 | 16,710 | 15,400 | 41,656 | 655,906,705 |
지어소프트 (051160) | 7,740 | -60 | -.77 | 7,740 | 7,820 | 7,690 | 72,854 | 564,092,140 |
토비스 (051360) | 17,680 | -250 | -1.39 | 17,950 | 18,040 | 17,590 | 92,599 | 1,641,728,145 |
인터플렉스 (051370) | 9,160 | -110 | -1.19 | 9,300 | 9,470 | 9,120 | 99,311 | 925,111,400 |
피씨디렉트 (051380) | 2,890 | 40 | 1.4 | 2,835 | 2,925 | 2,835 | 24,123 | 69,317,400 |
YW (051390) | 3,645 | -5 | -.14 | 3,645 | 3,655 | 3,645 | 866 | 3,160,250 |
나라엠앤디 (051490) | 4,085 | 20 | .49 | 4,065 | 4,175 | 4,000 | 41,803 | 170,395,750 |
CJ프레시웨이 (051500) | 19,750 | -800 | -3.89 | 20,750 | 20,750 | 19,430 | 113,915 | 2,246,742,210 |
큐로홀딩스 (051780) | 649 | -13 | -1.96 | 662 | 682 | 630 | 53,777 | 34,967,828 |
중앙첨단소재 (051980) | 4,700 | 80 | 1.73 | 4,700 | 5,370 | 4,685 | 5,320,534 | 26,636,296,158 |
에스티큐브 (052020) | 7,180 | -650 | -8.3 | 7,830 | 7,830 | 6,970 | 554,656 | 4,023,901,175 |
iMBC (052220) | 4,180 | -20 | -.48 | 4,150 | 4,230 | 4,005 | 833,495 | 3,470,582,059 |
현대바이오랜드 (052260) | 4,605 | -90 | -1.92 | 4,695 | 4,720 | 4,595 | 64,385 | 297,282,020 |
오션인더블유 (052300) | 2,520 | 40 | 1.61 | 2,440 | 2,550 | 2,440 | 11,042 | 27,674,331 |
코텍 (052330) | 8,840 | 70 | .8 | 8,860 | 8,970 | 8,790 | 98,682 | 876,018,080 |
코나아이 (052400) | 27,200 | 200 | .74 | 27,000 | 27,450 | 26,550 | 153,978 | 4,159,624,600 |
오성첨단소재 (052420) | 1,390 | -17 | -1.21 | 1,408 | 1,426 | 1,388 | 366,989 | 514,827,527 |
아이크래프트 (052460) | 2,290 | 5 | .22 | 2,310 | 2,340 | 2,285 | 64,451 | 148,686,950 |
한네트 (052600) | 4,105 | 0 | 0 | 4,105 | 4,160 | 4,095 | 12,619 | 52,000,403 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 7,010 | 180 | 2.64 | 6,890 | 7,340 | 6,880 | 220,733 | 1,583,204,415 |
아이톡시 (052770) | 1,254 | -70 | -5.29 | 1,325 | 1,332 | 1,243 | 447,434 | 576,235,592 |
액토즈소프트 (052790) | 6,680 | -30 | -.45 | 6,740 | 6,880 | 6,680 | 12,048 | 81,135,190 |
아이앤씨 (052860) | 2,150 | -50 | -2.27 | 2,200 | 2,250 | 2,065 | 16,558 | 35,331,765 |
KX하이텍 (052900) | 957 | -12 | -1.24 | 974 | 978 | 950 | 80,511 | 77,673,520 |
바이넥스 (053030) | 15,460 | 190 | 1.24 | 15,270 | 15,700 | 15,270 | 354,519 | 5,497,561,640 |
지에스이 (053050) | 2,925 | -20 | -.68 | 2,925 | 2,975 | 2,910 | 155,691 | 458,275,670 |
세동 (053060) | 1,015 | -1 | -.1 | 1,016 | 1,025 | 1,010 | 29,073 | 29,537,416 |
케이엔솔 (053080) | 13,140 | -60 | -.45 | 13,380 | 13,440 | 13,070 | 71,331 | 945,973,500 |
프리엠스 (053160) | 11,470 | -70 | -.61 | 11,430 | 11,680 | 11,150 | 43,678 | 501,532,515 |
금강철강 (053260) | 4,180 | 20 | .48 | 4,140 | 4,270 | 4,140 | 15,420 | 65,128,495 |
구영테크 (053270) | 2,210 | -25 | -1.12 | 2,215 | 2,255 | 2,185 | 49,165 | 108,734,545 |
예스24 (053280) | 4,170 | -60 | -1.42 | 4,205 | 4,265 | 4,170 | 53,534 | 225,302,366 |
NE능률 (053290) | 4,960 | 45 | .92 | 4,880 | 5,610 | 4,865 | 11,572,038 | 60,931,550,465 |
한국정보인증 (053300) | 4,435 | 35 | .8 | 4,400 | 4,565 | 4,400 | 119,874 | 538,878,326 |
이니텍 (053350) | 6,630 | 110 | 1.69 | 6,540 | 6,900 | 6,530 | 374,005 | 2,522,168,060 |
세코닉스 (053450) | 6,400 | -110 | -1.69 | 6,510 | 6,590 | 6,250 | 142,153 | 903,967,770 |
웹케시 (053580) | 9,350 | 100 | 1.08 | 9,140 | 9,440 | 9,140 | 29,378 | 272,910,825 |
프로텍 (053610) | 23,500 | -500 | -2.08 | 24,050 | 24,550 | 23,500 | 47,569 | 1,134,589,700 |
태양 (053620) | 6,300 | 10 | .16 | 6,280 | 6,400 | 6,280 | 575 | 3,641,850 |
삼보모터스 (053700) | 4,135 | 20 | .49 | 4,115 | 4,165 | 4,095 | 63,628 | 261,861,185 |
안랩 (053800) | 72,100 | -800 | -1.1 | 72,600 | 73,100 | 71,200 | 90,211 | 6,492,492,800 |
경남제약 (053950) | 641 | 0 | 0 | 642 | 649 | 638 | 101,869 | 65,222,429 |
오상자이엘 (053980) | 3,350 | -40 | -1.18 | 3,380 | 3,410 | 3,350 | 32,334 | 109,099,990 |
한국컴퓨터 (054040) | 4,625 | 15 | .33 | 4,615 | 4,680 | 4,605 | 44,962 | 207,509,755 |
농우바이오 (054050) | 7,440 | -90 | -1.2 | 7,530 | 7,540 | 7,440 | 13,531 | 101,285,910 |
삼진엘앤디 (054090) | 716 | 3 | .42 | 738 | 738 | 707 | 33,450 | 23,972,634 |
메디콕스 (054180) | 252 | 0 | 0 | 253 | 260 | 251 | 537,985 | 137,075,939 |
이랜텍 (054210) | 4,985 | -115 | -2.25 | 5,110 | 5,190 | 4,985 | 51,169 | 259,885,480 |
비츠로시스 (054220) | 366 | -14 | -3.68 | 390 | 395 | 366 | 448,345 | 167,005,460 |
팬스타엔터프라이즈 (054300) | 529 | -2 | -.38 | 530 | 544 | 527 | 110,287 | 58,730,287 |
케이피티유 (054410) | 3,395 | 5 | .15 | 3,390 | 3,420 | 3,360 | 5,617 | 19,017,490 |
텔레칩스 (054450) | 14,530 | 100 | .69 | 14,710 | 14,710 | 14,250 | 78,535 | 1,134,302,445 |
삼영엠텍 (054540) | 4,850 | 0 | 0 | 4,875 | 4,970 | 4,845 | 75,948 | 371,353,663 |
APS (054620) | 6,400 | 190 | 3.06 | 6,200 | 6,470 | 6,200 | 59,677 | 379,677,120 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 7,060 | 10 | .14 | 7,050 | 7,100 | 6,990 | 27,082 | 190,796,630 |
키이스트 (054780) | 4,230 | -50 | -1.17 | 4,280 | 4,385 | 4,230 | 66,736 | 285,436,264 |
아이디스홀딩스 (054800) | 8,840 | 40 | .45 | 8,850 | 8,850 | 8,750 | 15,612 | 137,311,230 |
한컴위드 (054920) | 2,790 | 35 | 1.27 | 2,770 | 2,935 | 2,770 | 115,189 | 328,446,406 |
유신 (054930) | 22,000 | -200 | -.9 | 22,200 | 22,550 | 21,900 | 8,308 | 184,475,600 |
엑사이엔씨 (054940) | 743 | 3 | .41 | 741 | 748 | 737 | 71,394 | 52,939,640 |
제이브이엠 (054950) | 22,200 | 650 | 3.02 | 21,800 | 22,450 | 21,750 | 96,075 | 2,134,050,575 |
유진로봇 (056080) | 7,810 | -100 | -1.26 | 7,980 | 8,020 | 7,790 | 190,208 | 1,496,105,320 |
시지메드텍 (056090) | 877 | -6 | -.68 | 891 | 896 | 874 | 218,146 | 192,867,719 |
에스에프에이 (056190) | 19,240 | -240 | -1.23 | 19,890 | 20,000 | 19,240 | 289,426 | 5,608,348,950 |
코위버 (056360) | 5,990 | 220 | 3.81 | 6,050 | 6,320 | 5,950 | 1,291,966 | 7,938,628,720 |
신화인터텍 (056700) | 1,568 | 1 | .06 | 1,575 | 1,589 | 1,536 | 129,310 | 200,460,965 |
CNT85 (056730) | 669 | -1 | -.15 | 674 | 675 | 665 | 2,770 | 1,859,270 |
YBM넷 (057030) | 3,750 | -30 | -.79 | 3,855 | 3,855 | 3,745 | 33,026 | 124,884,280 |
옴니시스템 (057540) | 784 | 9 | 1.16 | 778 | 786 | 769 | 633,691 | 490,728,186 |
티사이언티픽 (057680) | 868 | -6 | -.69 | 869 | 899 | 863 | 216,210 | 189,658,426 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 1,905 | -29 | -1.5 | 1,918 | 1,956 | 1,898 | 61,495 | 118,002,611 |
KNN (058400) | 776 | -9 | -1.15 | 782 | 788 | 776 | 211,010 | 164,633,094 |
한주에이알티 (058450) | 1,618 | -24 | -1.46 | 1,679 | 1,679 | 1,616 | 6,963 | 11,346,520 |
리노공업 (058470) | 207,500 | -4000 | -1.89 | 214,000 | 217,500 | 206,500 | 105,703 | 22,204,706,000 |
에스피지 (058610) | 24,950 | -550 | -2.16 | 25,850 | 25,900 | 24,600 | 303,569 | 7,616,940,100 |
엠게임 (058630) | 4,865 | 0 | 0 | 4,880 | 4,880 | 4,820 | 32,488 | 157,335,418 |
CMG제약 (058820) | 1,798 | -47 | -2.55 | 1,849 | 1,856 | 1,786 | 423,012 | 768,435,796 |
엠로 (058970) | 53,100 | -1600 | -2.93 | 55,400 | 55,800 | 52,400 | 175,158 | 9,350,456,050 |
미코 (059090) | 9,430 | 530 | 5.96 | 9,020 | 9,810 | 8,990 | 1,238,263 | 11,828,785,045 |
아이컴포넌트 (059100) | 5,140 | -10 | -.19 | 5,150 | 5,160 | 5,100 | 6,059 | 31,019,150 |
아진엑스텍 (059120) | 7,370 | -270 | -3.53 | 7,610 | 7,830 | 7,350 | 37,731 | 285,083,285 |
메타바이오메드 (059210) | 4,275 | -65 | -1.5 | 4,300 | 4,400 | 4,210 | 103,347 | 442,458,633 |
해성에어로보틱스 (059270) | 6,680 | -220 | -3.19 | 6,960 | 7,030 | 6,680 | 125,366 | 846,056,440 |
인선이엔티 (060150) | 4,940 | -5 | -.1 | 4,935 | 4,990 | 4,935 | 37,962 | 187,865,325 |
소니드 (060230) | 758 | -33 | -4.17 | 795 | 795 | 721 | 3,015,586 | 2,256,829,573 |
스타코링크 (060240) | 540 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NHN KCP (060250) | 7,830 | -110 | -1.39 | 7,960 | 8,070 | 7,830 | 182,962 | 1,447,075,530 |
뉴보텍 (060260) | 1,135 | -12 | -1.05 | 1,159 | 1,160 | 1,134 | 90,818 | 104,103,914 |
큐렉소 (060280) | 8,220 | -320 | -3.75 | 8,550 | 8,610 | 8,160 | 283,079 | 2,353,113,920 |
3S (060310) | 1,829 | -21 | -1.14 | 1,870 | 1,887 | 1,829 | 191,825 | 354,228,984 |
LS마린솔루션 (060370) | 15,960 | 560 | 3.64 | 15,510 | 16,160 | 15,510 | 188,290 | 2,997,812,640 |
동양에스텍 (060380) | 1,392 | -12 | -.85 | 1,404 | 1,429 | 1,392 | 25,603 | 35,796,040 |
국일신동 (060480) | 1,707 | -1 | -.06 | 1,708 | 1,770 | 1,689 | 7,212 | 12,318,482 |
에스에이티 (060540) | 1,529 | 4 | .26 | 1,512 | 1,550 | 1,510 | 42,439 | 64,503,485 |
홈센타홀딩스 (060560) | 803 | -11 | -1.35 | 807 | 819 | 797 | 135,385 | 109,013,740 |
드림어스컴퍼니 (060570) | 1,950 | -29 | -1.47 | 1,979 | 1,995 | 1,853 | 344,782 | 671,297,960 |
씨티씨바이오 (060590) | 6,900 | 120 | 1.77 | 6,780 | 7,070 | 6,780 | 63,534 | 442,780,600 |
KH바텍 (060720) | 9,390 | -60 | -.63 | 9,520 | 9,520 | 9,310 | 45,182 | 424,941,980 |
영림원소프트랩 (060850) | 5,350 | 10 | .19 | 5,420 | 5,430 | 5,310 | 3,166 | 16,966,540 |
DGP (060900) | 870 | -1 | -.11 | 876 | 895 | 869 | 15,772 | 13,791,806 |
알에프텍 (061040) | 3,200 | 0 | 0 | 3,230 | 3,240 | 3,135 | 38,124 | 121,139,230 |
화일약품 (061250) | 1,087 | -20 | -1.81 | 1,107 | 1,116 | 1,087 | 130,205 | 143,099,140 |
LB세미콘 (061970) | 3,640 | -90 | -2.41 | 3,730 | 3,770 | 3,635 | 59,118 | 218,029,670 |
한국첨단소재 (062970) | 6,390 | 1470 | 29.88 | 5,250 | 6,390 | 5,190 | 26,410,775 | 162,014,876,240 |
컴투스홀딩스 (063080) | 23,450 | -350 | -1.47 | 23,700 | 24,300 | 23,450 | 20,755 | 491,914,200 |
서울옥션 (063170) | 6,740 | -20 | -.3 | 6,720 | 6,830 | 6,670 | 31,957 | 215,381,770 |
SM Life Design (063440) | 1,325 | -10 | -.75 | 1,335 | 1,344 | 1,306 | 110,691 | 146,087,331 |
한국전자금융 (063570) | 5,200 | -50 | -.95 | 5,250 | 5,250 | 5,160 | 26,026 | 135,407,380 |
이엘피 (063760) | 2,025 | -15 | -.74 | 2,040 | 2,100 | 2,000 | 17,681 | 35,842,035 |
인크레더블버즈 (064090) | 2,580 | -35 | -1.34 | 2,615 | 2,705 | 2,500 | 198,077 | 516,829,978 |
홈캐스트 (064240) | 1,889 | -5 | -.26 | 1,879 | 1,949 | 1,875 | 67,138 | 127,374,206 |
다날 (064260) | 2,910 | -15 | -.51 | 2,930 | 2,960 | 2,900 | 163,176 | 477,412,485 |
인텍플러스 (064290) | 11,240 | -230 | -2.01 | 12,340 | 12,710 | 11,170 | 424,246 | 5,026,491,450 |
브리지텍 (064480) | 5,190 | -40 | -.76 | 5,330 | 5,480 | 5,190 | 153,543 | 815,256,390 |
테크엘 (064520) | 2,315 | 20 | .87 | 2,270 | 2,400 | 2,230 | 4,863 | 11,248,150 |
바이오니아 (064550) | 14,620 | -40 | -.27 | 14,660 | 14,910 | 14,500 | 158,646 | 2,328,678,445 |
티씨케이 (064760) | 86,800 | -1100 | -1.25 | 88,800 | 90,200 | 86,800 | 56,372 | 4,941,672,895 |
포니링크 (064800) | 1,116 | -64 | -5.42 | 1,180 | 1,200 | 1,113 | 882,608 | 1,006,274,012 |
케이프 (064820) | 6,340 | -20 | -.31 | 6,370 | 6,770 | 6,320 | 248,928 | 1,619,581,730 |
에프앤가이드 (064850) | 6,920 | -190 | -2.67 | 7,110 | 7,110 | 6,920 | 6,966 | 48,638,170 |
지엔코 (065060) | 247 | 2 | .82 | 250 | 250 | 243 | 55,409 | 13,642,696 |
탑엔지니어링 (065130) | 4,380 | 25 | .57 | 4,355 | 4,460 | 4,310 | 5,435 | 23,673,990 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 1,589 | -21 | -1.3 | 1,657 | 1,660 | 1,557 | 181,211 | 287,691,632 |
신성델타테크 (065350) | 68,600 | -3000 | -4.19 | 70,800 | 72,800 | 68,400 | 283,474 | 19,894,890,050 |
위세아이텍 (065370) | 8,500 | 610 | 7.73 | 7,830 | 8,540 | 7,640 | 308,985 | 2,533,427,290 |
에스아이리소스 (065420) | 261 | -4 | -1.51 | 263 | 279 | 251 | 1,349,433 | 359,937,315 |
이루온 (065440) | 1,560 | -17 | -1.08 | 1,587 | 1,598 | 1,560 | 100,358 | 158,522,583 |
빅텍 (065450) | 4,075 | 60 | 1.49 | 4,005 | 4,135 | 4,005 | 286,765 | 1,171,859,807 |
오리엔트정공 (065500) | 7,630 | 290 | 3.95 | 7,230 | 7,790 | 7,040 | 5,547,737 | 41,504,104,230 |
휴비츠 (065510) | 8,050 | -130 | -1.59 | 8,200 | 8,220 | 8,000 | 39,474 | 317,737,700 |
와이어블 (065530) | 1,293 | 20 | 1.57 | 1,280 | 1,328 | 1,267 | 48,757 | 63,167,927 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 319 | -9 | -2.74 | 330 | 334 | 317 | 718,258 | 233,840,532 |
안트로젠 (065660) | 18,320 | -360 | -1.93 | 18,680 | 18,890 | 18,170 | 9,332 | 172,569,320 |
우주일렉트로 (065680) | 29,000 | 200 | .69 | 28,850 | 29,400 | 28,250 | 40,586 | 1,173,263,075 |
파커스 (065690) | 917 | 5 | .55 | 912 | 942 | 912 | 9,182 | 8,492,792 |
서호전기 (065710) | 22,550 | 250 | 1.12 | 22,300 | 22,950 | 22,050 | 26,579 | 597,520,175 |
CS (065770) | 1,810 | -27 | -1.47 | 1,850 | 1,877 | 1,801 | 179,033 | 327,912,833 |
웰크론 (065950) | 2,125 | -45 | -2.07 | 2,200 | 2,210 | 2,115 | 153,648 | 331,428,480 |
하츠 (066130) | 5,420 | -10 | -.18 | 5,490 | 5,580 | 5,370 | 34,546 | 187,715,810 |
큐에스아이 (066310) | 9,400 | 160 | 1.73 | 9,660 | 10,000 | 9,320 | 476,103 | 4,584,418,840 |
체리부로 (066360) | 835 | -21 | -2.45 | 859 | 872 | 833 | 93,879 | 79,210,923 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이오엠 (066430) | 570 | 30 | 5.56 | 550 | 615 | 531 | 1,682,575 | 952,253,527 |
우수AMS (066590) | 3,020 | 5 | .17 | 3,020 | 3,030 | 3,000 | 37,618 | 113,494,552 |
국보디자인 (066620) | 17,000 | -340 | -1.96 | 17,400 | 17,400 | 16,300 | 11,504 | 195,977,440 |
디티씨 (066670) | 2,875 | 5 | .17 | 2,835 | 2,900 | 2,835 | 17,723 | 50,566,590 |
테라젠이텍스 (066700) | 3,115 | -25 | -.8 | 3,120 | 3,160 | 3,090 | 52,075 | 162,708,440 |
씨씨에스 (066790) | 1,226 | -49 | -3.84 | 1,268 | 1,318 | 1,225 | 2,259,621 | 2,869,530,744 |
디에이피 (066900) | 1,991 | -44 | -2.16 | 2,035 | 2,035 | 1,985 | 14,312 | 28,494,188 |
손오공 (066910) | 730 | -3 | -.41 | 745 | 768 | 650 | 558,912 | 407,676,594 |
한성크린텍 (066980) | 1,256 | 26 | 2.11 | 1,142 | 1,280 | 1,110 | 2,109,834 | 2,536,464,825 |
조이시티 (067000) | 1,595 | -38 | -2.33 | 1,634 | 1,644 | 1,594 | 49,611 | 80,077,996 |
이씨에스 (067010) | 2,940 | -70 | -2.33 | 3,045 | 3,045 | 2,935 | 27,594 | 82,018,092 |
대화제약 (067080) | 14,870 | -850 | -5.41 | 15,780 | 15,780 | 14,710 | 2,487,554 | 37,900,584,545 |
SOOP (067160) | 83,400 | -1800 | -2.11 | 84,700 | 86,200 | 83,400 | 120,185 | 10,122,424,700 |
오텍 (067170) | 2,960 | -20 | -.67 | 2,980 | 3,005 | 2,925 | 7,527 | 22,279,920 |
멀티캠퍼스 (067280) | 32,200 | 150 | .47 | 32,000 | 32,250 | 31,950 | 3,427 | 110,186,775 |
JW신약 (067290) | 1,404 | -7 | -.5 | 1,411 | 1,422 | 1,395 | 55,458 | 78,037,422 |
하나마이크론 (067310) | 10,930 | -460 | -4.04 | 11,550 | 11,720 | 10,930 | 940,657 | 10,562,591,325 |
선바이오 (067370) | 6,300 | 290 | 4.83 | 6,010 | 6,300 | 6,010 | 2,795 | 17,187,100 |
아스트 (067390) | 790 | -23 | -2.83 | 806 | 813 | 790 | 341,600 | 272,137,364 |
엔브이에이치코리아 (067570) | 2,150 | -5 | -.23 | 2,160 | 2,165 | 2,140 | 45,991 | 98,846,600 |
HLB생명과학 (067630) | 9,090 | -860 | -8.64 | 9,990 | 10,160 | 9,090 | 1,275,797 | 12,024,510,975 |
로지시스 (067730) | 2,960 | 30 | 1.02 | 2,930 | 2,990 | 2,885 | 38,123 | 111,679,155 |
세진티에스 (067770) | 2,105 | -45 | -2.09 | 2,150 | 2,175 | 2,105 | 4,481 | 9,557,344 |
와이엔텍 (067900) | 6,260 | -50 | -.79 | 6,310 | 6,350 | 6,230 | 15,186 | 95,137,220 |
이글루 (067920) | 5,290 | 100 | 1.93 | 5,190 | 5,330 | 5,160 | 55,659 | 292,475,570 |
도이치모터스 (067990) | 4,370 | -70 | -1.58 | 4,470 | 4,490 | 4,355 | 60,476 | 265,526,150 |
팬엔터테인먼트 (068050) | 3,430 | 145 | 4.41 | 3,295 | 3,520 | 3,280 | 3,272,209 | 11,189,868,983 |
케이웨더 (068100) | 3,100 | -115 | -3.58 | 3,255 | 3,365 | 3,100 | 92,611 | 297,422,181 |
다원시스 (068240) | 9,810 | -80 | -.81 | 9,890 | 10,070 | 9,790 | 172,745 | 1,703,721,820 |
일신바이오 (068330) | 1,020 | -7 | -.68 | 1,020 | 1,033 | 1,020 | 32,897 | 33,689,492 |
셀트리온제약 (068760) | 51,800 | -1200 | -2.26 | 53,000 | 53,400 | 51,500 | 206,849 | 10,783,778,200 |
DMS (068790) | 6,450 | -50 | -.77 | 6,500 | 6,540 | 6,350 | 75,026 | 482,829,550 |
디지털대성 (068930) | 7,170 | 0 | 0 | 7,170 | 7,180 | 7,100 | 5,210 | 37,296,090 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 12,510 | -40 | -.32 | 12,620 | 12,630 | 12,440 | 108,666 | 1,359,141,120 |
누리플랜 (069140) | 1,315 | 6 | .46 | 1,309 | 1,351 | 1,271 | 31,752 | 41,737,185 |
유아이디 (069330) | 1,298 | -6 | -.46 | 1,304 | 1,309 | 1,286 | 22,026 | 28,565,017 |
엔텔스 (069410) | 4,000 | 80 | 2.04 | 3,920 | 4,000 | 3,880 | 19,627 | 77,242,215 |
에스텍 (069510) | 11,430 | -180 | -1.55 | 11,610 | 11,650 | 11,380 | 2,470 | 28,396,650 |
빛과전자 (069540) | 909 | -31 | -3.3 | 940 | 1,100 | 906 | 7,349,972 | 7,456,231,108 |
엑시온그룹 (069920) | 640 | -18 | -2.74 | 658 | 664 | 600 | 183,051 | 112,856,336 |
엑스큐어 (070300) | 2,590 | 130 | 5.28 | 2,485 | 2,620 | 2,420 | 54,101 | 137,068,585 |
한솔인티큐브 (070590) | 1,139 | 69 | 6.45 | 1,075 | 1,156 | 1,075 | 139,537 | 156,650,896 |
인피니트헬스케어 (071200) | 5,300 | 50 | .95 | 5,250 | 5,420 | 5,160 | 494,579 | 2,609,015,935 |
로체시스템즈 (071280) | 16,700 | 220 | 1.33 | 16,700 | 17,080 | 16,420 | 124,504 | 2,074,481,945 |
위니아 (071460) | 613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이테크솔루션 (071670) | 6,130 | -110 | -1.76 | 6,250 | 6,320 | 6,110 | 14,230 | 88,172,840 |
캐스텍코리아 (071850) | 1,548 | -6 | -.39 | 1,538 | 1,558 | 1,530 | 4,666 | 7,229,903 |
중앙백신 (072020) | 9,960 | 90 | .91 | 9,990 | 10,030 | 9,820 | 13,009 | 129,102,630 |
우리산업홀딩스 (072470) | 2,460 | -10 | -.4 | 2,480 | 2,480 | 2,445 | 6,718 | 16,553,210 |
제넨바이오 (072520) | 389 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
율호 (072770) | 1,769 | 308 | 21.08 | 1,510 | 1,841 | 1,464 | 5,597,694 | 9,757,267,839 |
메가스터디 (072870) | 10,570 | 80 | .76 | 10,510 | 10,630 | 10,490 | 7,211 | 76,252,720 |
빛샘전자 (072950) | 4,470 | -30 | -.67 | 4,500 | 4,545 | 4,460 | 13,178 | 59,142,814 |
에이치시티 (072990) | 9,650 | -100 | -1.03 | 9,750 | 9,760 | 9,540 | 16,786 | 161,773,370 |
케이에스피 (073010) | 4,255 | -45 | -1.05 | 4,310 | 4,430 | 4,245 | 129,413 | 558,866,144 |
엘엠에스 (073110) | 6,000 | -50 | -.83 | 6,030 | 6,090 | 5,970 | 8,453 | 50,702,540 |
듀오백 (073190) | 3,800 | 105 | 2.84 | 3,695 | 3,900 | 3,640 | 325,312 | 1,238,450,128 |
이노와이어리스 (073490) | 19,910 | -140 | -.7 | 20,250 | 20,250 | 19,870 | 14,072 | 281,432,360 |
에프알텍 (073540) | 1,482 | 17 | 1.16 | 1,479 | 1,498 | 1,477 | 6,274 | 9,329,715 |
우리손에프앤지 (073560) | 1,318 | 0 | 0 | 1,311 | 1,325 | 1,311 | 33,547 | 44,193,085 |
리튬포어스 (073570) | 985 | -17 | -1.7 | 1,002 | 1,019 | 962 | 438,305 | 432,031,626 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 953 | 0 | 0 | 950 | 963 | 944 | 29,247 | 27,777,250 |
원익QnC (074600) | 18,860 | 290 | 1.56 | 18,970 | 19,290 | 18,630 | 576,953 | 10,974,077,365 |
플랜티넷 (075130) | 2,370 | -20 | -.84 | 2,405 | 2,405 | 2,350 | 66,283 | 157,102,929 |
동국알앤에스 (075970) | 2,555 | -5 | -.2 | 2,570 | 2,575 | 2,525 | 56,805 | 144,470,042 |
웰크론한텍 (076080) | 1,229 | 24 | 1.99 | 1,205 | 1,248 | 1,205 | 26,849 | 32,658,425 |
해성옵틱스 (076610) | 837 | 0 | 0 | 837 | 848 | 837 | 51,858 | 43,531,612 |
덕산하이메탈 (077360) | 4,005 | -115 | -2.79 | 4,130 | 4,185 | 3,995 | 68,765 | 278,645,653 |
LS증권 (078020) | 3,790 | 15 | .4 | 3,800 | 3,855 | 3,780 | 35,005 | 133,436,479 |
유비쿼스홀딩스 (078070) | 10,090 | 110 | 1.1 | 9,900 | 10,100 | 9,900 | 2,560 | 25,565,775 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 16,570 | 200 | 1.22 | 16,240 | 16,570 | 15,900 | 1,266,649 | 20,637,697,095 |
HB테크놀러지 (078150) | 2,415 | -10 | -.41 | 2,465 | 2,520 | 2,405 | 1,832,759 | 4,515,188,009 |
메디포스트 (078160) | 8,020 | -340 | -4.07 | 8,360 | 8,440 | 7,990 | 118,956 | 966,747,520 |
컴투스 (078340) | 44,550 | 1450 | 3.36 | 43,050 | 45,600 | 43,050 | 118,935 | 5,324,279,200 |
한양디지텍 (078350) | 10,330 | -100 | -.96 | 10,720 | 10,720 | 10,300 | 60,029 | 627,957,215 |
휴림에이텍 (078590) | 614 | -15 | -2.38 | 629 | 646 | 612 | 145,859 | 91,008,706 |
대주전자재료 (078600) | 99,100 | -1200 | -1.2 | 101,100 | 102,100 | 98,700 | 157,837 | 15,735,665,700 |
엔에스이엔엠 (078860) | 1,747 | 2 | .11 | 1,749 | 1,800 | 1,678 | 118,358 | 204,673,840 |
가온그룹 (078890) | 3,050 | -20 | -.65 | 3,070 | 3,145 | 3,050 | 15,653 | 48,135,773 |
와토스코리아 (079000) | 5,230 | 20 | .38 | 5,260 | 5,260 | 5,150 | 3,724 | 19,298,080 |
한창산업 (079170) | 6,940 | 20 | .29 | 6,920 | 7,060 | 6,890 | 7,595 | 52,584,170 |
케스피온 (079190) | 471 | 7 | 1.51 | 470 | 480 | 465 | 65,097 | 30,724,264 |
제우스 (079370) | 15,340 | -10 | -.07 | 15,540 | 15,590 | 15,230 | 352,557 | 5,433,339,455 |
서산 (079650) | 1,224 | -3 | -.24 | 1,227 | 1,227 | 1,193 | 19,870 | 23,849,137 |
디이엔티 (079810) | 5,820 | -210 | -3.48 | 6,100 | 6,100 | 5,820 | 104,266 | 618,786,575 |
가비아 (079940) | 15,020 | 50 | .33 | 15,110 | 15,120 | 14,970 | 8,966 | 134,922,620 |
인베니아 (079950) | 693 | -3 | -.43 | 696 | 720 | 690 | 15,101 | 10,494,390 |
동양이엔피 (079960) | 19,130 | 320 | 1.7 | 19,130 | 19,550 | 19,090 | 36,862 | 710,802,285 |
투비소프트 (079970) | 770 | -77 | -9.09 | 847 | 891 | 763 | 880,875 | 699,534,118 |
이상네트웍스 (080010) | 5,310 | 20 | .38 | 5,290 | 5,320 | 5,280 | 3,291 | 17,398,420 |
모두투어 (080160) | 9,590 | -90 | -.93 | 9,710 | 9,710 | 9,540 | 65,778 | 631,841,160 |
제주반도체 (080220) | 15,050 | -110 | -.73 | 15,650 | 16,500 | 15,010 | 2,892,353 | 45,510,828,795 |
모다이노칩 (080420) | 2,315 | -20 | -.86 | 2,335 | 2,345 | 2,305 | 17,519 | 40,511,130 |
성창오토텍 (080470) | 3,520 | -65 | -1.81 | 3,585 | 3,585 | 3,500 | 5,425 | 19,168,675 |
오디텍 (080520) | 3,020 | -10 | -.33 | 3,035 | 3,080 | 3,010 | 6,074 | 18,470,715 |
코디 (080530) | 1,318 | -29 | -2.15 | 1,352 | 1,389 | 1,308 | 101,585 | 135,483,936 |
오킨스전자 (080580) | 5,770 | -10 | -.17 | 5,900 | 5,980 | 5,720 | 90,422 | 525,334,345 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 3,190 | 15 | .47 | 3,175 | 3,200 | 3,165 | 218,055 | 693,999,052 |
성우전자 (081580) | 2,325 | -20 | -.85 | 2,390 | 2,390 | 2,295 | 69,243 | 160,593,739 |
옵트론텍 (082210) | 1,587 | -15 | -.94 | 1,602 | 1,628 | 1,580 | 56,931 | 91,447,302 |
젬백스 (082270) | 39,600 | -2000 | -4.81 | 41,900 | 42,950 | 39,600 | 588,541 | 24,169,975,450 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 6,640 | -170 | -2.5 | 6,810 | 6,890 | 6,400 | 1,162,498 | 7,648,439,995 |
우리바이오 (082850) | 2,460 | -60 | -2.38 | 2,520 | 2,540 | 2,460 | 460,114 | 1,146,202,338 |
비츠로셀 (082920) | 26,400 | 350 | 1.34 | 26,250 | 26,750 | 25,800 | 95,467 | 2,506,961,625 |
엘오티베큠 (083310) | 9,350 | -170 | -1.79 | 9,590 | 9,700 | 9,250 | 64,388 | 606,659,185 |
GST (083450) | 21,050 | -300 | -1.41 | 21,350 | 21,650 | 20,850 | 352,297 | 7,484,836,225 |
이엠앤아이 (083470) | 1,266 | 34 | 2.76 | 1,232 | 1,268 | 1,232 | 11,081 | 13,823,139 |
에프엔에스테크 (083500) | 10,100 | 100 | 1 | 10,010 | 10,350 | 9,870 | 78,441 | 793,639,845 |
케이엠 (083550) | 3,085 | -15 | -.48 | 3,100 | 3,125 | 3,050 | 33,421 | 103,180,391 |
인콘 (083640) | 253 | -19 | -6.99 | 270 | 296 | 253 | 3,560,354 | 968,732,745 |
비에이치아이 (083650) | 19,370 | -270 | -1.37 | 19,640 | 20,250 | 19,180 | 691,333 | 13,594,975,870 |
CSA 코스믹 (083660) | 660 | -1 | -.15 | 661 | 686 | 655 | 115,118 | 77,225,942 |
CG인바이츠 (083790) | 2,350 | 30 | 1.29 | 2,320 | 2,350 | 2,180 | 167,623 | 378,288,825 |
아바코 (083930) | 15,230 | 40 | .26 | 15,420 | 15,660 | 15,190 | 157,385 | 2,430,892,830 |
휴온스글로벌 (084110) | 44,150 | -2900 | -6.16 | 46,500 | 47,950 | 43,800 | 248,797 | 11,378,423,450 |
수성웹툰 (084180) | 5,520 | -180 | -3.16 | 5,690 | 5,830 | 5,450 | 78,693 | 443,954,610 |
유진테크 (084370) | 40,800 | 350 | .87 | 42,000 | 42,950 | 40,800 | 289,457 | 12,053,283,175 |
유비온 (084440) | 1,049 | 38 | 3.76 | 1,022 | 1,049 | 1,007 | 42,362 | 43,548,407 |
랩지노믹스 (084650) | 2,405 | -25 | -1.03 | 2,440 | 2,470 | 2,400 | 381,072 | 926,885,275 |
팅크웨어 (084730) | 10,220 | 70 | .69 | 10,250 | 10,370 | 10,110 | 38,103 | 388,781,080 |
아이티엠반도체 (084850) | 12,290 | 370 | 3.1 | 12,190 | 12,290 | 11,710 | 44,659 | 534,707,380 |
헬릭스미스 (084990) | 2,300 | 0 | 0 | 2,310 | 2,325 | 2,275 | 28,643 | 65,742,109 |
차바이오텍 (085660) | 11,450 | -260 | -2.22 | 11,730 | 11,800 | 11,420 | 411,606 | 4,742,676,625 |
뉴프렉스 (085670) | 4,780 | -25 | -.52 | 4,825 | 4,915 | 4,730 | 111,662 | 538,619,820 |
알티캐스트 (085810) | 1,370 | -84 | -5.78 | 1,454 | 1,486 | 1,327 | 993,246 | 1,411,131,307 |
네오티스 (085910) | 3,025 | -15 | -.49 | 3,080 | 3,080 | 3,010 | 5,078 | 15,360,135 |
바이오톡스텍 (086040) | 3,055 | -70 | -2.24 | 3,095 | 3,140 | 3,055 | 22,393 | 69,307,495 |
진바이오텍 (086060) | 3,135 | 20 | .64 | 3,150 | 3,210 | 3,115 | 13,483 | 42,396,755 |
유니테스트 (086390) | 11,450 | -30 | -.26 | 11,830 | 11,830 | 11,360 | 65,871 | 763,195,825 |
동국제약 (086450) | 15,140 | -100 | -.66 | 15,290 | 15,340 | 15,140 | 170,871 | 2,595,798,425 |
에코프로 (086520) | 57,400 | -1600 | -2.71 | 59,900 | 60,200 | 57,400 | 786,331 | 45,727,742,800 |
비엠티 (086670) | 9,150 | -100 | -1.08 | 9,160 | 9,350 | 9,090 | 22,203 | 204,067,260 |
선진뷰티사이언스 (086710) | 10,890 | -440 | -3.88 | 11,270 | 11,390 | 10,820 | 171,246 | 1,885,183,440 |
바이오솔루션 (086820) | 26,700 | -1750 | -6.15 | 28,450 | 28,725 | 26,700 | 65,230 | 1,790,103,300 |
이수앱지스 (086890) | 5,600 | -100 | -1.75 | 5,740 | 5,740 | 5,510 | 83,332 | 467,432,930 |
메디톡스 (086900) | 124,000 | -800 | -.64 | 125,100 | 129,100 | 123,600 | 91,898 | 11,542,351,050 |
MDS테크 (086960) | 1,195 | 37 | 3.2 | 1,190 | 1,293 | 1,177 | 9,721,183 | 11,987,413,851 |
쇼박스 (086980) | 2,980 | -55 | -1.81 | 3,020 | 3,050 | 2,980 | 102,621 | 309,498,399 |
펩트론 (087010) | 88,500 | 900 | 1.03 | 88,500 | 91,200 | 88,000 | 216,019 | 19,261,583,900 |
모바일어플라이언스 (087260) | 1,985 | 15 | .76 | 1,972 | 2,010 | 1,968 | 65,066 | 129,219,359 |
픽셀플러스 (087600) | 6,890 | -110 | -1.57 | 7,000 | 7,010 | 6,800 | 13,570 | 93,012,990 |
동아엘텍 (088130) | 3,050 | -10 | -.33 | 3,060 | 3,080 | 2,970 | 26,778 | 80,816,325 |
쏘닉스 (088280) | 2,755 | -65 | -2.3 | 2,875 | 2,895 | 2,730 | 20,717 | 57,779,424 |
이원컴포텍 (088290) | 1,410 | -5 | -.35 | 1,400 | 1,428 | 1,375 | 173,572 | 244,510,881 |
유라클 (088340) | 10,340 | -30 | -.29 | 10,370 | 10,420 | 10,180 | 15,627 | 160,676,760 |
이녹스 (088390) | 8,030 | 30 | .38 | 8,140 | 8,140 | 8,000 | 2,396 | 19,259,710 |
에이스테크 (088800) | 660 | -5 | -.75 | 670 | 676 | 660 | 176,386 | 117,601,151 |
동우팜투테이블 (088910) | 1,995 | -15 | -.75 | 2,005 | 2,025 | 1,995 | 18,897 | 37,821,149 |
켐트로닉스 (089010) | 30,750 | 3800 | 14.1 | 27,750 | 31,550 | 27,150 | 12,502,003 | 378,106,231,450 |
테크윙 (089030) | 34,500 | -1400 | -3.9 | 36,700 | 36,800 | 34,500 | 729,183 | 25,675,885,900 |
넥스턴바이오 (089140) | 2,450 | -10 | -.41 | 2,460 | 2,510 | 2,445 | 11,590 | 28,481,790 |
케이씨티 (089150) | 2,255 | -5 | -.22 | 2,260 | 2,285 | 2,235 | 28,144 | 63,393,293 |
THE E&M (089230) | 791 | 6 | .76 | 788 | 813 | 785 | 13,783 | 10,963,398 |
나스미디어 (089600) | 14,580 | 150 | 1.04 | 14,440 | 14,750 | 14,370 | 29,483 | 431,272,105 |
제이티 (089790) | 4,230 | 0 | 0 | 4,210 | 4,295 | 4,200 | 23,789 | 100,816,470 |
유비벨록스 (089850) | 6,260 | -40 | -.63 | 6,310 | 6,310 | 6,180 | 18,317 | 114,108,645 |
코세스 (089890) | 7,710 | -290 | -3.63 | 8,090 | 8,200 | 7,710 | 46,924 | 370,922,415 |
브이엠 (089970) | 9,370 | -140 | -1.47 | 9,500 | 9,740 | 9,080 | 168,695 | 1,579,202,540 |
상아프론테크 (089980) | 15,930 | -40 | -.25 | 15,900 | 16,280 | 15,800 | 82,221 | 1,311,395,285 |
아이윈 (090150) | 800 | 2 | .25 | 796 | 822 | 796 | 150,107 | 121,173,262 |
로보스타 (090360) | 24,450 | -800 | -3.17 | 25,600 | 25,600 | 24,450 | 60,098 | 1,496,214,450 |
덕신이피씨 (090410) | 1,489 | -4 | -.27 | 1,507 | 1,518 | 1,488 | 178,188 | 266,763,139 |
제이스텍 (090470) | 4,770 | -60 | -1.24 | 4,870 | 4,875 | 4,710 | 25,863 | 123,610,158 |
휴림로봇 (090710) | 2,085 | -95 | -4.36 | 2,200 | 2,235 | 2,085 | 3,635,137 | 7,812,049,466 |
현대이지웰 (090850) | 5,100 | -50 | -.97 | 5,150 | 5,150 | 5,050 | 15,211 | 77,465,895 |
이엠텍 (091120) | 17,130 | -120 | -.7 | 17,280 | 17,850 | 17,010 | 187,073 | 3,263,877,635 |
S&K폴리텍 (091340) | 2,820 | -85 | -2.93 | 2,905 | 2,905 | 2,795 | 133,160 | 379,020,001 |
한울소재과학 (091440) | 4,420 | -80 | -1.78 | 4,725 | 4,745 | 4,320 | 437,292 | 1,967,928,783 |
상신이디피 (091580) | 7,770 | -180 | -2.26 | 7,960 | 8,040 | 7,770 | 66,124 | 521,298,040 |
남화토건 (091590) | 3,865 | 0 | 0 | 3,830 | 3,895 | 3,785 | 6,853 | 26,486,734 |
파트론 (091700) | 6,910 | -100 | -1.43 | 7,030 | 7,040 | 6,910 | 269,032 | 1,867,626,405 |
나노캠텍 (091970) | 533 | 6 | 1.14 | 537 | 539 | 522 | 18,707 | 9,929,062 |
아미코젠 (092040) | 3,495 | -5 | -.14 | 3,535 | 3,555 | 3,450 | 199,259 | 694,349,482 |
디엔에프 (092070) | 9,800 | 20 | .2 | 10,000 | 10,080 | 9,550 | 54,149 | 527,720,430 |
이크레더블 (092130) | 13,200 | -40 | -.3 | 13,300 | 13,320 | 13,190 | 5,289 | 70,077,195 |
서울바이오시스 (092190) | 3,275 | -50 | -1.5 | 3,330 | 3,350 | 3,220 | 6,913 | 22,644,120 |
현우산업 (092300) | 2,900 | -15 | -.51 | 2,970 | 3,170 | 2,880 | 2,162,478 | 6,528,816,022 |
한라IMS (092460) | 8,970 | -50 | -.55 | 9,020 | 9,150 | 8,960 | 46,392 | 420,190,405 |
앤씨앤 (092600) | 707 | 18 | 2.61 | 691 | 715 | 689 | 116,520 | 80,967,101 |
네오팜 (092730) | 11,600 | -70 | -.6 | 11,770 | 11,770 | 11,570 | 27,720 | 322,130,135 |
엑시콘 (092870) | 11,890 | -380 | -3.1 | 12,550 | 12,550 | 11,600 | 147,610 | 1,778,464,505 |
빅솔론 (093190) | 5,180 | 30 | .58 | 5,130 | 5,210 | 5,130 | 13,307 | 68,817,350 |
케이아이엔엑스 (093320) | 74,000 | 100 | .14 | 74,000 | 74,800 | 73,200 | 10,909 | 805,639,000 |
풍강 (093380) | 2,505 | 5 | .2 | 2,500 | 2,645 | 2,500 | 8,875 | 22,548,385 |
매커스 (093520) | 9,830 | 430 | 4.57 | 9,600 | 10,120 | 9,510 | 117,142 | 1,150,164,740 |
케이알엠 (093640) | 3,980 | -30 | -.75 | 3,995 | 4,195 | 3,980 | 34,675 | 139,031,042 |
서원인텍 (093920) | 5,220 | 0 | 0 | 5,280 | 5,280 | 5,190 | 5,320 | 27,731,160 |
동운아나텍 (094170) | 22,150 | 750 | 3.5 | 21,400 | 23,150 | 21,350 | 769,054 | 17,265,180,550 |
칩스앤미디어 (094360) | 16,420 | -250 | -1.5 | 16,950 | 17,230 | 16,310 | 218,806 | 3,618,223,505 |
갤럭시아머니트리 (094480) | 8,110 | 20 | .25 | 8,100 | 8,310 | 8,060 | 358,281 | 2,927,263,035 |
일진파워 (094820) | 8,950 | -70 | -.78 | 9,160 | 9,180 | 8,930 | 35,701 | 322,795,055 |
슈프리마에이치큐 (094840) | 6,350 | 70 | 1.11 | 6,290 | 6,350 | 6,180 | 13,000 | 81,536,980 |
참좋은여행 (094850) | 5,600 | -150 | -2.61 | 5,740 | 5,750 | 5,600 | 63,392 | 357,327,380 |
네오리진 (094860) | 912 | 0 | 0 | 912 | 945 | 912 | 49,095 | 45,311,644 |
푸른기술 (094940) | 7,080 | 300 | 4.42 | 6,820 | 8,190 | 6,700 | 4,097,831 | 31,332,887,255 |
제이엠티 (094970) | 2,520 | -40 | -1.56 | 2,585 | 2,585 | 2,520 | 20,455 | 52,151,070 |
이엠코리아 (095190) | 2,280 | 75 | 3.4 | 2,205 | 2,360 | 2,200 | 269,713 | 620,771,906 |
웨이브일렉트로 (095270) | 4,270 | -130 | -2.95 | 4,400 | 4,715 | 4,270 | 17,464 | 76,121,219 |
ISC (095340) | 59,800 | -1800 | -2.92 | 62,800 | 63,200 | 59,400 | 289,447 | 17,648,951,800 |
미래나노텍 (095500) | 8,170 | -210 | -2.51 | 8,430 | 8,540 | 8,170 | 245,656 | 2,047,383,175 |
테스 (095610) | 23,000 | -250 | -1.08 | 23,900 | 23,950 | 22,800 | 152,313 | 3,529,977,125 |
네오위즈 (095660) | 20,800 | -50 | -.24 | 21,000 | 21,350 | 20,750 | 100,060 | 2,098,579,500 |
제넥신 (095700) | 4,075 | -25 | -.61 | 4,175 | 4,175 | 4,050 | 54,773 | 223,501,617 |
에스에너지 (095910) | 1,404 | 5 | .36 | 1,399 | 1,410 | 1,390 | 30,303 | 42,500,859 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 15,230 | 20 | .13 | 15,270 | 15,270 | 15,130 | 18,178 | 276,192,900 |
와이즈넛 (096250) | 11,260 | -260 | -2.26 | 11,700 | 12,020 | 11,260 | 74,830 | 862,286,545 |
대창솔루션 (096350) | 340 | -3 | -.87 | 341 | 350 | 338 | 468,758 | 159,955,583 |
씨젠 (096530) | 24,700 | 550 | 2.28 | 24,300 | 24,850 | 24,200 | 460,301 | 11,325,905,125 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 610 | -19 | -3.02 | 629 | 637 | 605 | 137,329 | 85,966,280 |
에이루트 (096690) | 1,195 | -5 | -.42 | 1,208 | 1,208 | 1,180 | 28,756 | 34,087,472 |
엘디티 (096870) | 2,620 | 20 | .77 | 2,610 | 2,660 | 2,580 | 8,557 | 22,211,114 |
에코볼트 (097780) | 927 | 0 | 0 | 940 | 940 | 921 | 26,068 | 24,221,492 |
윈팩 (097800) | 667 | -10 | -1.48 | 681 | 704 | 665 | 576,850 | 390,941,902 |
효성오앤비 (097870) | 6,260 | -60 | -.95 | 6,270 | 6,370 | 6,260 | 15,473 | 97,378,270 |
마이크로컨텍솔 (098120) | 9,190 | 150 | 1.66 | 9,050 | 9,700 | 9,000 | 300,098 | 2,793,704,040 |
고영 (098460) | 16,440 | -760 | -4.42 | 17,650 | 17,810 | 16,440 | 3,613,225 | 61,026,901,475 |
에스티오 (098660) | 2,405 | -125 | -4.94 | 2,530 | 2,530 | 2,335 | 59,874 | 143,954,560 |
아이센스 (099190) | 15,380 | -220 | -1.41 | 15,690 | 15,790 | 15,380 | 94,910 | 1,470,289,620 |
SDN (099220) | 1,071 | -5 | -.46 | 1,077 | 1,091 | 1,071 | 156,016 | 167,804,057 |
쎄트렉아이 (099320) | 54,900 | 1000 | 1.86 | 53,900 | 56,200 | 53,900 | 102,308 | 5,663,022,800 |
브레인즈컴퍼니 (099390) | 5,340 | 110 | 2.1 | 5,230 | 5,500 | 5,230 | 37,711 | 199,963,870 |
동방선기 (099410) | 3,375 | -40 | -1.17 | 3,420 | 3,540 | 3,370 | 99,418 | 341,663,920 |
바이오플러스 (099430) | 7,240 | -80 | -1.09 | 7,250 | 7,370 | 7,160 | 689,158 | 4,998,273,775 |
스맥 (099440) | 3,230 | -175 | -5.14 | 3,415 | 3,445 | 3,225 | 1,657,774 | 5,464,869,461 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 17,870 | 50 | .28 | 17,820 | 18,050 | 17,810 | 3,535 | 63,429,325 |
인지소프트 (100030) | 16,000 | -130 | -.81 | 16,270 | 16,270 | 15,900 | 1,265 | 20,264,260 |
뷰웍스 (100120) | 22,550 | 600 | 2.73 | 21,900 | 22,700 | 21,750 | 26,406 | 589,620,500 |
동국S&C (100130) | 2,070 | -90 | -4.17 | 2,135 | 2,165 | 2,065 | 112,522 | 237,628,039 |
머큐리 (100590) | 3,455 | -80 | -2.26 | 3,570 | 3,640 | 3,435 | 55,982 | 196,557,021 |
서암기계공업 (100660) | 3,565 | -85 | -2.33 | 3,650 | 3,670 | 3,545 | 8,259 | 29,962,939 |
세운메디칼 (100700) | 2,445 | 0 | 0 | 2,450 | 2,475 | 2,430 | 7,908 | 19,303,574 |
미래에셋벤처투자 (100790) | 4,730 | -35 | -.73 | 4,765 | 4,840 | 4,675 | 228,421 | 1,084,141,847 |
KS인더스트리 (101000) | 2,160 | -100 | -4.42 | 2,245 | 2,280 | 2,120 | 364,513 | 790,674,147 |
월덱스 (101160) | 18,030 | 690 | 3.98 | 17,590 | 18,070 | 17,530 | 165,271 | 2,956,910,065 |
우림피티에스 (101170) | 5,680 | 0 | 0 | 5,850 | 5,870 | 5,630 | 219,479 | 1,254,198,550 |
씨큐브 (101240) | 4,175 | -295 | -6.6 | 4,475 | 4,515 | 4,170 | 422,124 | 1,807,887,816 |
모베이스 (101330) | 3,230 | -75 | -2.27 | 3,280 | 3,330 | 3,180 | 228,430 | 739,524,660 |
에코앤드림 (101360) | 27,700 | -900 | -3.15 | 28,750 | 29,100 | 27,700 | 218,596 | 6,131,040,950 |
아이엠 (101390) | 853 | 1 | .12 | 852 | 879 | 847 | 96,026 | 82,835,177 |
엔시트론 (101400) | 429 | -21 | -4.67 | 442 | 450 | 422 | 179,707 | 77,872,769 |
에스앤에스텍 (101490) | 31,450 | 550 | 1.78 | 31,150 | 32,000 | 30,550 | 304,269 | 9,550,610,850 |
하이드로리튬 (101670) | 1,695 | -54 | -3.09 | 1,754 | 1,810 | 1,695 | 518,973 | 898,510,611 |
한국정밀기계 (101680) | 2,870 | -70 | -2.38 | 2,915 | 2,975 | 2,855 | 36,023 | 104,599,792 |
위메이드맥스 (101730) | 8,030 | 80 | 1.01 | 8,010 | 8,370 | 7,910 | 168,062 | 1,373,621,675 |
인화정공 (101930) | 30,600 | -550 | -1.77 | 32,100 | 32,400 | 30,200 | 22,794 | 715,955,225 |
어보브반도체 (102120) | 11,810 | -410 | -3.36 | 12,520 | 12,750 | 11,800 | 528,200 | 6,495,164,230 |
케이옥션 (102370) | 3,370 | -35 | -1.03 | 3,400 | 3,480 | 3,360 | 39,567 | 134,611,590 |
이엔에프테크놀로지 (102710) | 24,500 | 1000 | 4.26 | 23,800 | 25,250 | 23,600 | 254,031 | 6,246,346,650 |
코오롱생명과학 (102940) | 36,300 | -400 | -1.09 | 37,200 | 39,400 | 36,000 | 308,941 | 11,759,507,200 |
에스앤더블류 (103230) | 2,850 | 0 | 0 | 2,880 | 2,915 | 2,765 | 27,358 | 77,423,613 |
우양 (103840) | 2,880 | -55 | -1.87 | 2,935 | 2,970 | 2,880 | 56,787 | 165,207,014 |
대성파인텍 (104040) | 816 | 1 | .12 | 815 | 823 | 813 | 15,816 | 12,898,248 |
NHN벅스 (104200) | 3,130 | -80 | -2.49 | 3,225 | 3,240 | 3,130 | 53,780 | 170,477,569 |
디와이피엔에프 (104460) | 14,770 | -40 | -.27 | 14,800 | 15,050 | 14,760 | 25,703 | 381,886,220 |
티케이케미칼 (104480) | 1,406 | -22 | -1.54 | 1,419 | 1,437 | 1,406 | 110,504 | 157,051,138 |
코렌텍 (104540) | 6,270 | 0 | 0 | 6,160 | 6,280 | 6,160 | 12,148 | 75,518,435 |
노랑풍선 (104620) | 4,840 | -190 | -3.78 | 5,010 | 5,040 | 4,680 | 69,337 | 338,076,790 |
원익머트리얼즈 (104830) | 19,660 | -50 | -.25 | 19,920 | 20,150 | 19,470 | 142,749 | 2,827,456,445 |
케이엔더블유 (105330) | 3,540 | -5 | -.14 | 3,510 | 3,600 | 3,420 | 17,160 | 59,781,220 |
엣지파운드리 (105550) | 4,255 | -140 | -3.19 | 4,460 | 4,460 | 4,135 | 1,741,865 | 7,374,930,678 |
디케이락 (105740) | 8,170 | 30 | .37 | 8,150 | 8,470 | 8,140 | 194,696 | 1,609,798,035 |
포스뱅크 (105760) | 6,200 | -30 | -.48 | 6,260 | 6,260 | 6,070 | 73,769 | 453,547,400 |
케이이엠텍 (106080) | 2,000 | 50 | 2.56 | 1,997 | 2,020 | 1,924 | 85,406 | 167,994,086 |
하이텍팜 (106190) | 15,900 | 10 | .06 | 15,780 | 16,050 | 15,770 | 19,806 | 314,880,880 |
파인테크닉스 (106240) | 1,442 | 32 | 2.27 | 1,401 | 1,535 | 1,385 | 710,793 | 1,055,088,814 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 17,090 | -360 | -2.06 | 17,450 | 17,790 | 17,090 | 10,174 | 175,980,730 |
한중엔시에스 (107640) | 23,150 | -50 | -.22 | 23,400 | 23,900 | 22,800 | 61,539 | 1,433,891,050 |
톱텍 (108230) | 4,430 | -40 | -.89 | 4,470 | 4,535 | 4,380 | 40,690 | 180,665,300 |
대양전기공업 (108380) | 18,740 | 80 | .43 | 18,620 | 19,140 | 18,620 | 43,387 | 819,134,235 |
로보티즈 (108490) | 36,600 | 0 | 0 | 37,900 | 38,150 | 36,000 | 950,728 | 35,100,504,100 |
셀바스AI (108860) | 12,670 | -240 | -1.86 | 13,000 | 13,150 | 12,670 | 310,805 | 4,008,043,160 |
옵티시스 (109080) | 8,850 | 210 | 2.43 | 8,880 | 9,080 | 8,560 | 44,435 | 396,270,520 |
에스와이 (109610) | 3,880 | -80 | -2.02 | 3,965 | 4,005 | 3,875 | 222,636 | 876,992,932 |
씨싸이트 (109670) | 7,050 | -200 | -2.76 | 7,320 | 7,400 | 7,050 | 19,727 | 140,700,830 |
디에스케이 (109740) | 3,950 | 20 | .51 | 3,935 | 4,100 | 3,895 | 20,486 | 81,863,470 |
진매트릭스 (109820) | 2,460 | -5 | -.2 | 2,475 | 2,490 | 2,440 | 44,647 | 109,756,030 |
동일금속 (109860) | 8,040 | -30 | -.37 | 8,030 | 8,095 | 7,980 | 2,257 | 18,109,640 |
AP헬스케어 (109960) | 443 | -40 | -8.28 | 486 | 490 | 443 | 1,329,359 | 610,339,512 |
전진바이오팜 (110020) | 2,670 | -5 | -.19 | 2,675 | 2,775 | 2,670 | 11,950 | 32,150,630 |
크리스에프앤씨 (110790) | 4,740 | -20 | -.42 | 4,780 | 4,780 | 4,720 | 13,839 | 65,547,855 |
디아이티 (110990) | 13,800 | -740 | -5.09 | 14,640 | 14,800 | 13,800 | 80,245 | 1,134,549,285 |
남화산업 (111710) | 5,020 | 30 | .6 | 4,985 | 5,030 | 4,920 | 1,630 | 8,101,147 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 31,150 | -1150 | -3.56 | 32,600 | 32,750 | 31,150 | 354,338 | 11,233,571,900 |
와이씨켐 (112290) | 24,750 | 0 | 0 | 24,950 | 25,800 | 24,300 | 740,347 | 18,645,123,575 |
디젠스 (113810) | 1,880 | -32 | -1.67 | 1,904 | 1,925 | 1,852 | 1,253,506 | 2,377,047,779 |
강원에너지 (114190) | 7,890 | -160 | -1.99 | 8,040 | 8,140 | 7,810 | 115,047 | 913,931,995 |
그린생명과학 (114450) | 1,661 | -25 | -1.48 | 1,658 | 1,677 | 1,657 | 18,183 | 30,262,298 |
폴라리스우노 (114630) | 503 | 0 | 0 | 509 | 509 | 498 | 88,539 | 44,420,269 |
한솔아이원스 (114810) | 7,430 | -120 | -1.59 | 7,680 | 7,730 | 7,370 | 172,887 | 1,302,346,825 |
아이패밀리에스씨 (114840) | 21,000 | -600 | -2.78 | 21,600 | 21,700 | 20,900 | 125,045 | 2,647,775,250 |
휴맥스 (115160) | 1,136 | -14 | -1.22 | 1,184 | 1,184 | 1,132 | 46,333 | 53,058,219 |
큐리언트 (115180) | 6,750 | -330 | -4.66 | 7,080 | 7,170 | 6,700 | 336,289 | 2,322,471,795 |
인포바인 (115310) | 36,600 | -500 | -1.35 | 36,600 | 37,000 | 36,500 | 11,150 | 408,979,325 |
우리넷 (115440) | 7,050 | 110 | 1.59 | 7,110 | 7,280 | 7,050 | 243,644 | 1,746,319,130 |
HLB테라퓨틱스 (115450) | 8,080 | -820 | -9.21 | 8,900 | 9,050 | 8,060 | 1,198,531 | 9,982,793,670 |
씨유메디칼 (115480) | 593 | -1 | -.17 | 594 | 596 | 589 | 52,325 | 31,008,583 |
케이씨에스 (115500) | 12,450 | 1820 | 17.12 | 11,570 | 13,500 | 11,250 | 10,276,345 | 130,240,745,650 |
씨엔플러스 (115530) | 350 | -15 | -4.11 | 366 | 369 | 348 | 66,740 | 23,623,846 |
스타플렉스 (115570) | 2,485 | -50 | -1.97 | 2,510 | 2,600 | 2,470 | 17,494 | 43,835,675 |
이미지스 (115610) | 1,902 | -22 | -1.14 | 1,949 | 1,975 | 1,900 | 80,105 | 154,614,512 |
알파홀딩스 (117670) | 1,170 | 51 | 4.56 | 1,125 | 1,227 | 1,108 | 182,809 | 211,432,935 |
티로보틱스 (117730) | 14,100 | -490 | -3.36 | 14,590 | 14,600 | 14,010 | 2,193,757 | 31,258,674,010 |
모트렉스 (118990) | 9,460 | -150 | -1.56 | 9,700 | 9,780 | 9,460 | 113,152 | 1,081,243,710 |
포메탈 (119500) | 3,655 | 80 | 2.24 | 3,585 | 3,660 | 3,570 | 124,144 | 448,123,085 |
인터로조 (119610) | 24,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아이텍 (119830) | 6,140 | 40 | .66 | 6,110 | 6,290 | 6,090 | 160,087 | 992,408,595 |
지엔씨에너지 (119850) | 16,860 | 680 | 4.2 | 16,180 | 17,270 | 16,000 | 1,372,803 | 22,863,539,345 |
대정화금 (120240) | 12,880 | -30 | -.23 | 12,830 | 12,940 | 12,830 | 4,795 | 61,759,800 |
골프존뉴딘홀딩스 (121440) | 3,540 | 30 | .85 | 3,510 | 3,550 | 3,490 | 47,846 | 178,723,065 |
나노신소재 (121600) | 68,800 | -3100 | -4.31 | 73,200 | 73,200 | 68,800 | 90,663 | 6,366,060,550 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 1,426 | 8 | .56 | 1,418 | 1,468 | 1,392 | 196,317 | 278,786,034 |
에스디시스템 (121890) | 1,611 | 11 | .69 | 1,587 | 1,613 | 1,587 | 9,804 | 15,721,112 |
제노레이 (122310) | 5,720 | -10 | -.17 | 5,740 | 5,770 | 5,630 | 25,228 | 142,817,740 |
삼기 (122350) | 1,189 | -14 | -1.16 | 1,203 | 1,207 | 1,181 | 17,550 | 20,883,318 |
KX (122450) | 3,600 | -5 | -.14 | 3,635 | 3,635 | 3,570 | 71,515 | 256,895,273 |
예스티 (122640) | 12,970 | 100 | .78 | 12,870 | 13,090 | 12,850 | 34,064 | 441,201,055 |
서진오토모티브 (122690) | 1,898 | 29 | 1.55 | 1,879 | 1,920 | 1,820 | 5,582 | 10,407,006 |
와이지엔터테인먼트 (122870) | 61,800 | -600 | -.96 | 62,900 | 63,100 | 61,200 | 207,969 | 12,876,955,500 |
와이솔 (122990) | 6,400 | -50 | -.78 | 6,460 | 6,560 | 6,400 | 123,123 | 798,545,085 |
아이윈플러스 (123010) | 1,555 | 4 | .26 | 1,616 | 1,777 | 1,544 | 8,802,963 | 14,619,761,250 |
엠에스오토텍 (123040) | 2,530 | -40 | -1.56 | 2,570 | 2,625 | 2,530 | 68,514 | 176,265,970 |
제닉 (123330) | 23,500 | -850 | -3.49 | 24,350 | 24,900 | 23,300 | 66,362 | 1,574,891,025 |
코리아에프티 (123410) | 4,930 | 190 | 4.01 | 4,735 | 4,995 | 4,735 | 465,503 | 2,291,024,900 |
위메이드플레이 (123420) | 6,770 | -70 | -1.02 | 6,840 | 6,930 | 6,770 | 15,140 | 103,350,660 |
이엠넷 (123570) | 2,430 | 0 | 0 | 2,420 | 2,455 | 2,400 | 9,888 | 23,948,850 |
알톤 (123750) | 1,591 | 98 | 6.56 | 1,490 | 1,638 | 1,483 | 84,453 | 133,313,765 |
뉴온 (123840) | 1,162 | 46 | 4.12 | 1,120 | 1,395 | 1,116 | 814,422 | 1,044,573,155 |
아나패스 (123860) | 19,400 | -130 | -.67 | 19,670 | 19,670 | 19,110 | 27,551 | 531,571,860 |
아이티센 (124500) | 6,290 | -90 | -1.41 | 6,380 | 6,440 | 6,210 | 85,511 | 538,654,605 |
태웅로직스 (124560) | 3,015 | 0 | 0 | 3,035 | 3,035 | 2,990 | 112,579 | 338,824,779 |
아모그린텍 (125210) | 5,810 | -50 | -.85 | 5,850 | 5,960 | 5,710 | 53,072 | 309,739,675 |
비나텍 (126340) | 24,500 | -250 | -1.01 | 25,200 | 25,350 | 24,300 | 9,621 | 238,329,450 |
BGF에코머티리얼즈 (126600) | 2,775 | -5 | -.18 | 2,775 | 2,795 | 2,750 | 20,292 | 56,032,775 |
화신정공 (126640) | 1,368 | -6 | -.44 | 1,375 | 1,390 | 1,366 | 118,646 | 162,941,409 |
하이비젼시스템 (126700) | 17,010 | -490 | -2.8 | 17,500 | 17,700 | 17,010 | 113,119 | 1,952,861,595 |
코칩 (126730) | 12,270 | 0 | 0 | 12,350 | 12,500 | 12,050 | 17,265 | 211,232,620 |
제이엔케이글로벌 (126880) | 4,015 | 15 | .38 | 4,080 | 4,080 | 4,010 | 22,893 | 92,160,913 |
디엔에이링크 (127120) | 6,000 | 40 | .67 | 6,010 | 6,090 | 5,950 | 50,250 | 301,406,105 |
아시아경제 (127710) | 1,253 | -54 | -4.13 | 1,307 | 1,307 | 1,253 | 8,039 | 10,231,238 |
화인써키트 (127980) | 6,020 | -40 | -.66 | 6,060 | 6,100 | 6,020 | 1,407 | 8,516,510 |
에코캡 (128540) | 1,560 | -59 | -3.64 | 1,603 | 1,622 | 1,547 | 142,659 | 226,087,142 |
피제이메탈 (128660) | 3,170 | -30 | -.94 | 3,200 | 3,225 | 3,155 | 116,848 | 370,972,503 |
앱코 (129890) | 931 | 15 | 1.64 | 917 | 936 | 911 | 83,015 | 77,403,140 |
대성하이텍 (129920) | 3,680 | -375 | -9.25 | 3,950 | 3,995 | 3,655 | 392,471 | 1,506,194,737 |
GH신소재 (130500) | 2,640 | 10 | .38 | 2,605 | 2,665 | 2,605 | 27,102 | 71,275,332 |
나이스디앤비 (130580) | 4,625 | 5 | .11 | 4,620 | 4,630 | 4,600 | 5,090 | 23,476,501 |
티피씨글로벌 (130740) | 1,764 | -1 | -.06 | 1,756 | 1,780 | 1,741 | 6,410 | 11,319,271 |
옵투스제약 (131030) | 6,580 | -50 | -.75 | 6,630 | 6,690 | 6,550 | 32,373 | 213,630,195 |
시큐브 (131090) | 841 | -10 | -1.18 | 849 | 858 | 840 | 66,061 | 55,824,324 |
티엔엔터테인먼트 (131100) | 1,550 | -45 | -2.82 | 1,590 | 1,590 | 1,497 | 105,843 | 161,279,860 |
딜리 (131180) | 877 | -11 | -1.24 | 881 | 888 | 858 | 19,075 | 16,700,343 |
대한과학 (131220) | 4,280 | -30 | -.7 | 4,310 | 4,335 | 4,275 | 6,923 | 29,810,628 |
티에스이 (131290) | 49,250 | 1300 | 2.71 | 49,000 | 50,300 | 48,150 | 100,798 | 4,988,798,150 |
알서포트 (131370) | 2,855 | 5 | .18 | 2,850 | 2,865 | 2,835 | 53,489 | 152,459,460 |
이브이첨단소재 (131400) | 1,825 | -48 | -2.56 | 1,876 | 1,903 | 1,825 | 216,043 | 401,124,375 |
파인텍 (131760) | 1,003 | -3 | -.3 | 1,038 | 1,112 | 997 | 3,871,611 | 4,046,602,329 |
두산테스나 (131970) | 27,650 | -900 | -3.15 | 29,300 | 29,300 | 27,650 | 231,492 | 6,520,852,850 |
메가엠디 (133750) | 2,200 | 70 | 3.29 | 2,110 | 2,200 | 2,110 | 76,029 | 164,469,400 |
이퓨쳐 (134060) | 3,970 | 20 | .51 | 3,980 | 3,980 | 3,950 | 2,306 | 9,133,210 |
탑코미디어 (134580) | 2,020 | -25 | -1.22 | 2,050 | 2,110 | 2,015 | 64,394 | 131,629,155 |
아셈스 (136410) | 8,060 | -10 | -.12 | 8,020 | 8,140 | 7,940 | 14,607 | 117,409,675 |
하림 (136480) | 3,065 | -10 | -.33 | 3,075 | 3,100 | 3,060 | 442,765 | 1,361,429,755 |
윈스 (136540) | 10,990 | -10 | -.09 | 11,000 | 11,070 | 10,950 | 8,117 | 89,228,430 |
나래나노텍 (137080) | 3,045 | -50 | -1.62 | 3,085 | 3,155 | 3,045 | 5,255 | 16,279,057 |
피엔티 (137400) | 42,650 | -800 | -1.84 | 43,900 | 44,100 | 42,600 | 165,881 | 7,136,057,325 |
넥스트아이 (137940) | 420 | 3 | .72 | 414 | 433 | 414 | 250,484 | 105,702,339 |
제이씨케미칼 (137950) | 4,170 | -130 | -3.02 | 4,300 | 4,370 | 4,125 | 84,798 | 354,242,835 |
신진에스엠 (138070) | 2,430 | -20 | -.82 | 2,450 | 2,480 | 2,420 | 53,848 | 132,016,365 |
오이솔루션 (138080) | 10,000 | -240 | -2.34 | 10,250 | 10,310 | 10,000 | 22,821 | 230,642,300 |
협진 (138360) | 573 | -7 | -1.21 | 583 | 589 | 573 | 46,891 | 27,249,586 |
나이벡 (138610) | 14,260 | -130 | -.9 | 14,500 | 14,600 | 14,160 | 29,481 | 422,103,780 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,525 | 0 | 0 | 2,530 | 2,550 | 2,500 | 13,568 | 34,210,075 |
서플러스글로벌 (140070) | 2,590 | 25 | .97 | 2,570 | 2,615 | 2,565 | 16,917 | 43,740,035 |
메지온 (140410) | 27,300 | -1100 | -3.87 | 28,500 | 28,750 | 27,300 | 141,415 | 3,921,173,275 |
카티스 (140430) | 2,055 | 10 | .49 | 2,050 | 2,090 | 2,040 | 26,363 | 54,216,815 |
대창스틸 (140520) | 2,085 | -5 | -.24 | 2,105 | 2,145 | 2,060 | 9,884 | 20,567,440 |
알에스오토메이션 (140670) | 15,130 | -510 | -3.26 | 16,050 | 16,060 | 15,130 | 151,293 | 2,341,722,420 |
파크시스템스 (140860) | 193,100 | -3400 | -1.73 | 198,900 | 199,600 | 193,100 | 30,938 | 6,045,558,700 |
비아트론 (141000) | 7,140 | -40 | -.56 | 7,110 | 7,250 | 7,100 | 7,202 | 51,454,860 |
리가켐바이오 (141080) | 102,700 | -400 | -.39 | 104,500 | 105,700 | 102,400 | 382,090 | 39,567,149,200 |
유니트론텍 (142210) | 5,640 | -130 | -2.25 | 5,840 | 5,840 | 5,590 | 189,661 | 1,078,338,110 |
녹십자엠에스 (142280) | 3,860 | -30 | -.77 | 3,900 | 3,930 | 3,860 | 98,807 | 384,456,476 |
모아라이프플러스 (142760) | 1,237 | -11 | -.88 | 1,257 | 1,279 | 1,236 | 32,867 | 40,970,542 |
아이디스 (143160) | 15,750 | -290 | -1.81 | 16,030 | 16,200 | 15,690 | 7,296 | 115,348,890 |
사람인 (143240) | 15,400 | -120 | -.77 | 15,580 | 15,580 | 15,320 | 7,739 | 119,100,590 |
영우디에스피 (143540) | 627 | 2 | .32 | 625 | 645 | 624 | 31,326 | 19,759,905 |
지씨셀 (144510) | 22,500 | -500 | -2.17 | 23,000 | 23,400 | 22,500 | 80,482 | 1,828,136,875 |
뉴파워프라즈마 (144960) | 4,805 | -35 | -.72 | 4,875 | 4,895 | 4,765 | 99,968 | 481,260,680 |
휴젤 (145020) | 330,500 | -4000 | -1.2 | 339,000 | 340,500 | 328,500 | 69,852 | 23,203,230,750 |
노브랜드 (145170) | 6,590 | -170 | -2.51 | 6,790 | 6,860 | 6,520 | 400,833 | 2,672,304,975 |
율촌 (146060) | 1,334 | -20 | -1.48 | 1,348 | 1,359 | 1,311 | 103,514 | 137,942,769 |
비씨엔씨 (146320) | 10,150 | -300 | -2.87 | 10,490 | 10,700 | 10,150 | 19,072 | 197,153,635 |
피엠티 (147760) | 2,700 | -25 | -.92 | 2,805 | 2,805 | 2,695 | 6,047 | 16,488,570 |
제룡산업 (147830) | 5,820 | -40 | -.68 | 5,860 | 6,000 | 5,820 | 116,431 | 685,251,775 |
세경하이테크 (148150) | 7,850 | -670 | -7.86 | 8,700 | 8,850 | 7,840 | 829,586 | 6,736,501,075 |
알엔투테크놀로지 (148250) | 7,990 | -750 | -8.58 | 8,900 | 8,900 | 7,990 | 85,034 | 704,322,500 |
비큐AI (148780) | 1,000 | -25 | -2.44 | 1,015 | 1,044 | 990 | 57,572 | 58,388,987 |
에이치와이티씨 (148930) | 3,865 | -15 | -.39 | 3,880 | 4,000 | 3,860 | 13,567 | 52,998,710 |
아바텍 (149950) | 9,000 | 110 | 1.24 | 8,860 | 9,000 | 8,750 | 11,329 | 100,037,535 |
하이로닉 (149980) | 5,960 | -40 | -.67 | 6,110 | 6,180 | 5,950 | 53,873 | 324,201,330 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 4,630 | -30 | -.64 | 4,680 | 4,700 | 4,615 | 7,594 | 35,192,190 |
KG에코솔루션 (151860) | 5,150 | -50 | -.96 | 5,200 | 5,310 | 5,100 | 82,337 | 424,621,110 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 6,800 | -230 | -3.27 | 7,100 | 7,180 | 6,730 | 2,101 | 14,492,245 |
우리이앤엘 (153490) | 709 | -1 | -.14 | 710 | 715 | 709 | 34,014 | 24,209,255 |
옵티팜 (153710) | 5,470 | -20 | -.36 | 5,490 | 5,570 | 5,430 | 3,013 | 16,432,990 |
아시아종묘 (154030) | 1,775 | -3 | -.17 | 1,778 | 1,800 | 1,768 | 20,218 | 35,963,786 |
다산솔루에타 (154040) | 1,005 | 15 | 1.52 | 990 | 1,011 | 970 | 29,694 | 29,638,047 |
와이엠씨 (155650) | 3,440 | -90 | -2.55 | 3,530 | 3,550 | 3,420 | 30,734 | 107,824,656 |
엘앤케이바이오 (156100) | 6,640 | -110 | -1.63 | 6,750 | 6,840 | 6,640 | 29,574 | 197,816,045 |
아톤 (158430) | 5,810 | 110 | 1.93 | 5,880 | 6,000 | 5,760 | 1,346,588 | 7,920,800,395 |
아스플로 (159010) | 4,965 | -65 | -1.29 | 5,050 | 5,160 | 4,900 | 54,450 | 271,510,360 |
제로투세븐 (159580) | 5,490 | 120 | 2.23 | 5,420 | 5,520 | 5,300 | 67,350 | 365,103,685 |
스킨앤스킨 (159910) | 905 | 0 | 0 | 890 | 925 | 890 | 57,967 | 52,371,933 |
하이젠알앤엠 (160190) | 34,300 | -1100 | -3.11 | 36,350 | 36,550 | 34,200 | 593,117 | 20,974,276,200 |
NEW (160550) | 2,070 | 5 | .24 | 2,065 | 2,095 | 2,050 | 10,994 | 22,656,655 |
싸이맥스 (160980) | 10,400 | 10 | .1 | 10,490 | 10,590 | 10,290 | 33,312 | 346,612,305 |
필옵틱스 (161580) | 44,000 | -1250 | -2.76 | 45,550 | 48,300 | 44,000 | 4,432,513 | 205,826,856,750 |
신스틸 (162300) | 2,515 | -55 | -2.14 | 2,595 | 2,655 | 2,490 | 442,448 | 1,144,600,023 |
에어레인 (163280) | 14,540 | -410 | -2.74 | 14,810 | 16,040 | 14,500 | 1,648,969 | 25,420,669,950 |
핑거 (163730) | 8,710 | -110 | -1.25 | 8,830 | 8,990 | 8,710 | 75,978 | 673,237,820 |
하나머티리얼즈 (166090) | 32,950 | 0 | 0 | 34,450 | 36,150 | 32,950 | 495,339 | 16,836,442,725 |
코아스템켐온 (166480) | 3,720 | -60 | -1.59 | 3,745 | 3,910 | 3,705 | 221,997 | 841,136,608 |
내츄럴엔도텍 (168330) | 1,399 | 29 | 2.12 | 1,393 | 1,402 | 1,371 | 18,889 | 26,240,044 |
펨트론 (168360) | 11,370 | -530 | -4.45 | 11,910 | 12,200 | 11,140 | 337,025 | 3,887,268,685 |
엠브레인 (169330) | 2,280 | 0 | 0 | 2,295 | 2,295 | 2,240 | 128 | 292,605 |
현대공업 (170030) | 5,740 | -50 | -.86 | 5,810 | 5,890 | 5,740 | 142,864 | 830,222,200 |
파이오링크 (170790) | 7,800 | -200 | -2.5 | 8,010 | 8,010 | 7,760 | 22,549 | 177,141,970 |
엘티씨 (170920) | 9,940 | -400 | -3.87 | 10,350 | 10,470 | 9,890 | 48,010 | 485,518,050 |
램테크놀러지 (171010) | 4,420 | -65 | -1.45 | 4,550 | 4,705 | 4,335 | 532,035 | 2,423,224,263 |
선익시스템 (171090) | 43,900 | 200 | .46 | 43,700 | 44,300 | 43,400 | 40,094 | 1,756,459,125 |
라이온켐텍 (171120) | 2,310 | 10 | .43 | 2,310 | 2,340 | 2,295 | 12,266 | 28,385,925 |
에이엘티 (172670) | 11,160 | 280 | 2.57 | 11,290 | 11,950 | 11,030 | 623,617 | 7,191,640,505 |
오파스넷 (173130) | 8,130 | -10 | -.12 | 8,080 | 8,280 | 8,070 | 87,650 | 717,594,340 |
에프엔씨엔터 (173940) | 3,220 | -50 | -1.53 | 3,245 | 3,295 | 3,150 | 2,731 | 8,740,455 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 12,300 | -300 | -2.38 | 12,700 | 12,790 | 12,220 | 58,544 | 727,312,280 |
휴먼테크놀로지 (175140) | 5,470 | 160 | 3.01 | 5,250 | 5,530 | 5,180 | 114,584 | 616,062,605 |
아이큐어 (175250) | 1,658 | 8 | .48 | 1,649 | 1,684 | 1,649 | 59,748 | 99,288,838 |
듀켐바이오 (176750) | 11,280 | -90 | -.79 | 11,450 | 11,600 | 11,140 | 71,836 | 817,781,600 |
베셀 (177350) | 1,015 | 2 | .2 | 1,018 | 1,021 | 1,001 | 40,807 | 41,202,990 |
파버나인 (177830) | 3,000 | 5 | .17 | 3,005 | 3,025 | 2,970 | 9,597 | 28,759,475 |
쓰리에이로직스 (177900) | 9,140 | -370 | -3.89 | 9,890 | 9,910 | 9,070 | 5,332,563 | 50,937,624,465 |
서진시스템 (178320) | 22,350 | -250 | -1.11 | 22,250 | 22,800 | 22,050 | 418,169 | 9,396,764,575 |
일월지엠엘 (178780) | 3,070 | -195 | -5.97 | 3,310 | 3,310 | 3,070 | 91,654 | 285,511,740 |
엠아이텍 (179290) | 7,670 | -180 | -2.29 | 7,930 | 7,950 | 7,600 | 181,708 | 1,405,364,790 |
애드바이오텍 (179530) | 1,816 | 47 | 2.66 | 1,805 | 1,877 | 1,776 | 35,002 | 64,372,409 |
유티아이 (179900) | 24,600 | 2050 | 9.09 | 22,600 | 24,950 | 22,250 | 241,379 | 5,837,180,800 |
DXVX (180400) | 1,881 | 66 | 3.64 | 1,805 | 2,000 | 1,750 | 3,790,094 | 7,267,390,185 |
큐브엔터 (182360) | 15,700 | -50 | -.32 | 15,710 | 15,960 | 15,700 | 40,762 | 644,342,070 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 49,250 | 4650 | 10.43 | 45,750 | 51,500 | 45,500 | 887,426 | 43,816,594,275 |
엔지켐생명과학 (183490) | 1,213 | -19 | -1.54 | 1,260 | 1,268 | 1,188 | 123,800 | 151,013,089 |
SGA솔루션즈 (184230) | 449 | -7 | -1.54 | 458 | 458 | 444 | 57,878 | 25,963,851 |
아이진 (185490) | 2,460 | -55 | -2.19 | 2,525 | 2,550 | 2,460 | 55,054 | 137,379,195 |
그린플러스 (186230) | 7,780 | 120 | 1.57 | 7,660 | 7,780 | 7,450 | 37,997 | 289,921,845 |
디티앤씨 (187220) | 2,995 | -10 | -.33 | 3,020 | 3,100 | 2,975 | 28,500 | 85,661,220 |
신화콘텍 (187270) | 3,040 | -5 | -.16 | 3,045 | 3,060 | 3,020 | 15,465 | 46,916,612 |
HLB제넥스 (187420) | 3,980 | -145 | -3.52 | 4,155 | 4,160 | 3,980 | 89,124 | 360,775,466 |
현대ADM (187660) | 1,813 | 3 | .17 | 1,811 | 1,870 | 1,802 | 561,634 | 1,032,353,208 |
나노 (187790) | 1,025 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디바이스이엔지 (187870) | 10,990 | 0 | 0 | 10,910 | 11,090 | 10,640 | 11,004 | 119,004,490 |
세니젠 (188260) | 2,525 | -130 | -4.9 | 2,630 | 2,670 | 2,525 | 29,889 | 77,025,630 |
인텔리안테크 (189300) | 41,100 | -1750 | -4.08 | 43,050 | 43,700 | 40,650 | 295,343 | 12,351,797,650 |
씨이랩 (189330) | 7,030 | 130 | 1.88 | 6,910 | 7,140 | 6,910 | 12,910 | 90,727,470 |
포시에스 (189690) | 2,135 | 15 | .71 | 2,125 | 2,165 | 2,100 | 31,960 | 68,033,347 |
서전기전 (189860) | 4,490 | 45 | 1.01 | 4,445 | 4,595 | 4,445 | 22,935 | 103,317,953 |
흥국에프엔비 (189980) | 1,716 | -28 | -1.61 | 1,746 | 1,746 | 1,710 | 37,434 | 64,609,371 |
나무가 (190510) | 12,400 | -30 | -.24 | 12,490 | 12,520 | 12,230 | 24,061 | 297,508,270 |
코리아에셋투자증권 (190650) | 5,920 | -50 | -.84 | 5,970 | 5,980 | 5,920 | 5,386 | 32,112,650 |
육일씨엔에쓰 (191410) | 1,522 | -8 | -.52 | 1,530 | 1,540 | 1,521 | 17,825 | 27,271,173 |
테고사이언스 (191420) | 16,580 | -70 | -.42 | 17,100 | 17,350 | 16,070 | 6,132 | 100,766,390 |
케이사인 (192250) | 8,010 | 0 | 0 | 8,010 | 8,190 | 7,990 | 4,466 | 35,860,180 |
윈하이텍 (192390) | 3,575 | -125 | -3.38 | 3,700 | 3,780 | 3,575 | 57,890 | 210,832,127 |
오늘이엔엠 (192410) | 719 | -24 | -3.23 | 765 | 776 | 719 | 306,323 | 228,041,130 |
슈피겐코리아 (192440) | 25,000 | -1350 | -5.12 | 26,050 | 26,050 | 24,500 | 22,407 | 560,942,850 |
링크드 (193250) | 449 | -13 | -2.81 | 462 | 481 | 449 | 88,624 | 40,736,958 |
데브시스터즈 (194480) | 34,550 | -350 | -1 | 35,150 | 35,450 | 34,550 | 56,572 | 1,970,778,850 |
노바렉스 (194700) | 8,650 | -100 | -1.14 | 8,730 | 9,105 | 8,650 | 119,871 | 1,064,459,245 |
마니커에프앤지 (195500) | 3,245 | -15 | -.46 | 3,250 | 3,290 | 3,240 | 53,146 | 172,779,102 |
HK이노엔 (195940) | 36,450 | -400 | -1.09 | 37,150 | 37,250 | 36,300 | 157,306 | 5,761,131,750 |
에이비프로바이오 (195990) | 298 | 8 | 2.76 | 294 | 320 | 293 | 2,192,732 | 671,800,394 |
알테오젠 (196170) | 375,000 | 14000 | 3.88 | 365,000 | 387,500 | 365,000 | 793,596 | 299,869,276,750 |
애니젠 (196300) | 10,530 | -700 | -6.23 | 11,250 | 11,610 | 10,260 | 444,349 | 4,762,933,150 |
코아시아씨엠 (196450) | 587 | 7 | 1.21 | 589 | 597 | 580 | 17,869 | 10,439,844 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,140 | 10 | .88 | 1,130 | 1,164 | 1,130 | 13,556 | 15,509,654 |
디지캡 (197140) | 2,390 | 20 | .84 | 2,400 | 2,400 | 2,340 | 6,020 | 14,246,540 |
엔피디 (198080) | 2,360 | -40 | -1.67 | 2,400 | 2,425 | 2,355 | 60,267 | 143,290,070 |
강동씨앤엘 (198440) | 1,257 | -14 | -1.1 | 1,280 | 1,280 | 1,232 | 59,585 | 74,769,055 |
한주라이트메탈 (198940) | 675 | 6 | .9 | 669 | 687 | 669 | 28,231 | 19,101,296 |
케이엔알시스템 (199430) | 8,950 | -300 | -3.24 | 9,320 | 9,590 | 8,950 | 75,945 | 695,121,195 |
뱅크웨어글로벌 (199480) | 5,160 | -110 | -2.09 | 5,260 | 5,340 | 5,160 | 104,505 | 548,159,710 |
레이저옵텍 (199550) | 10,020 | -800 | -7.39 | 10,900 | 11,090 | 9,930 | 4,198,030 | 44,046,689,130 |
바이오인프라 (199730) | 5,100 | -20 | -.39 | 5,130 | 5,250 | 5,060 | 4,935 | 25,258,010 |
툴젠 (199800) | 36,550 | 50 | .14 | 36,550 | 37,100 | 36,000 | 15,974 | 578,848,425 |
제일일렉트릭 (199820) | 10,040 | -20 | -.2 | 10,130 | 10,390 | 10,040 | 225,058 | 2,304,625,610 |
콜마비앤에이치 (200130) | 12,270 | -150 | -1.21 | 12,400 | 12,610 | 12,270 | 67,180 | 828,995,060 |
텔콘RF제약 (200230) | 3,780 | 15 | .4 | 3,735 | 3,860 | 3,735 | 11,741 | 44,930,339 |
아티스트스튜디오 (200350) | 13,350 | 250 | 1.91 | 13,150 | 13,480 | 13,040 | 75,003 | 999,507,910 |
에이팩트 (200470) | 2,455 | -35 | -1.41 | 2,500 | 2,540 | 2,440 | 96,586 | 238,387,940 |
휴메딕스 (200670) | 39,150 | -1200 | -2.97 | 40,350 | 40,500 | 38,150 | 181,946 | 7,098,097,600 |
에이디테크놀로지 (200710) | 17,160 | -500 | -2.83 | 18,040 | 18,130 | 17,150 | 85,262 | 1,495,487,375 |
비씨월드제약 (200780) | 4,430 | -15 | -.34 | 4,470 | 4,470 | 4,345 | 4,589 | 20,229,480 |
미투온 (201490) | 1,758 | 3 | .17 | 1,754 | 1,764 | 1,731 | 20,147 | 35,151,824 |
에이비온 (203400) | 6,250 | -110 | -1.73 | 6,350 | 6,350 | 6,010 | 41,168 | 252,255,590 |
유니온커뮤니티 (203450) | 2,855 | -20 | -.7 | 2,870 | 2,875 | 2,810 | 9,109 | 25,836,509 |
드림시큐리티 (203650) | 3,310 | 50 | 1.53 | 3,345 | 3,535 | 3,300 | 1,718,214 | 5,870,614,063 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 2,850 | 35 | 1.24 | 2,810 | 2,860 | 2,795 | 25,439 | 72,376,655 |
제이앤티씨 (204270) | 18,210 | 480 | 2.71 | 17,940 | 18,930 | 17,830 | 1,250,988 | 23,110,074,655 |
티쓰리 (204610) | 1,810 | -23 | -1.25 | 1,841 | 1,866 | 1,800 | 116,052 | 210,620,567 |
글로벌텍스프리 (204620) | 4,355 | 110 | 2.59 | 4,255 | 4,410 | 4,235 | 903,765 | 3,908,212,627 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 915 | -3 | -.33 | 918 | 928 | 904 | 30,478 | 27,914,598 |
엑셈 (205100) | 1,989 | -6 | -.3 | 1,996 | 2,035 | 1,985 | 264,978 | 529,916,283 |
휴마시스 (205470) | 1,573 | -31 | -1.93 | 1,615 | 1,624 | 1,573 | 609,026 | 971,303,388 |
넥써쓰 (205500) | 2,855 | 55 | 1.96 | 2,800 | 2,895 | 2,665 | 336,571 | 932,934,930 |
베노티앤알 (206400) | 1,700 | -13 | -.76 | 1,713 | 1,723 | 1,681 | 83,194 | 141,097,638 |
덱스터 (206560) | 6,500 | -180 | -2.69 | 6,680 | 6,720 | 6,500 | 190,927 | 1,257,630,795 |
바디텍메드 (206640) | 14,450 | -220 | -1.5 | 14,880 | 14,880 | 14,380 | 119,240 | 1,725,760,155 |
유바이오로직스 (206650) | 11,850 | -80 | -.67 | 11,950 | 12,150 | 11,830 | 154,891 | 1,848,144,385 |
미스터블루 (207760) | 1,006 | -21 | -2.04 | 1,040 | 1,040 | 1,002 | 162,313 | 164,441,725 |
정다운 (208140) | 2,470 | 25 | 1.02 | 2,465 | 2,490 | 2,450 | 134,015 | 331,368,880 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,785 | -50 | -1.76 | 2,835 | 2,865 | 2,770 | 6,148 | 17,272,612 |
셀바스헬스케어 (208370) | 4,380 | -25 | -.57 | 4,400 | 4,480 | 4,380 | 100,015 | 442,135,807 |
썸에이지 (208640) | 280 | -5 | -1.75 | 282 | 287 | 280 | 323,664 | 91,354,668 |
바이오로그디바이스 (208710) | 616 | 47 | 8.26 | 595 | 693 | 583 | 13,828,508 | 9,112,559,938 |
엔지스테크널러지 (208860) | 2,205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이제이링크 (209640) | 8,940 | 20 | .22 | 8,960 | 9,140 | 8,850 | 66,588 | 599,170,235 |
캔버스엔 (210120) | 2,870 | 0 | 0 | 2,880 | 2,925 | 2,805 | 158,870 | 455,884,240 |
인카금융서비스 (211050) | 5,960 | 130 | 2.23 | 5,860 | 6,000 | 5,850 | 155,481 | 922,637,850 |
AP위성 (211270) | 12,930 | -20 | -.15 | 12,990 | 13,360 | 12,930 | 105,402 | 1,385,916,585 |
네오오토 (212560) | 8,180 | -140 | -1.68 | 8,320 | 8,430 | 8,140 | 14,894 | 122,132,570 |
아이에스티이 (212710) | 12,170 | -380 | -3.03 | 13,290 | 13,760 | 12,150 | 1,981,493 | 25,756,327,320 |
덕산네오룩스 (213420) | 29,300 | -2200 | -6.98 | 31,500 | 31,750 | 29,300 | 337,413 | 10,080,482,550 |
클래시스 (214150) | 60,000 | 1200 | 2.04 | 59,500 | 60,400 | 58,400 | 342,333 | 20,371,706,700 |
헥토이노베이션 (214180) | 12,410 | 160 | 1.31 | 12,270 | 12,410 | 12,250 | 30,645 | 378,360,425 |
라파스 (214260) | 16,410 | -100 | -.61 | 16,480 | 16,760 | 15,960 | 79,167 | 1,286,436,885 |
FSN (214270) | 1,297 | -18 | -1.37 | 1,315 | 1,350 | 1,262 | 110,875 | 143,279,509 |
케어젠 (214370) | 25,050 | -650 | -2.53 | 25,700 | 26,100 | 25,000 | 80,043 | 2,024,571,575 |
아이쓰리시스템 (214430) | 59,500 | 0 | 0 | 59,500 | 61,200 | 59,200 | 46,969 | 2,819,292,950 |
파마리서치 (214450) | 324,500 | -3500 | -1.07 | 328,500 | 330,000 | 320,000 | 112,471 | 36,471,886,750 |
미코바이오메드 (214610) | 723 | -2 | -.28 | 714 | 733 | 710 | 438,045 | 315,178,604 |
디알텍 (214680) | 1,967 | -48 | -2.38 | 2,025 | 2,040 | 1,967 | 402,221 | 802,478,049 |
한울BnC (214870) | 6,920 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
골프존 (215000) | 60,200 | 400 | .67 | 60,400 | 60,800 | 59,100 | 26,163 | 1,569,056,750 |
휴센텍 (215090) | 1,505 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
로보로보 (215100) | 3,945 | -45 | -1.13 | 4,015 | 4,070 | 3,940 | 75,666 | 300,440,417 |
메가스터디교육 (215200) | 37,600 | -1100 | -2.84 | 38,700 | 38,750 | 37,600 | 54,312 | 2,056,761,925 |
우리산업 (215360) | 9,740 | -80 | -.81 | 9,840 | 10,000 | 9,710 | 8,255 | 80,756,640 |
우정바이오 (215380) | 1,565 | -20 | -1.26 | 1,623 | 1,623 | 1,555 | 32,552 | 51,229,896 |
토박스코리아 (215480) | 2,275 | -45 | -1.94 | 2,330 | 2,345 | 2,250 | 26,157 | 59,924,365 |
신라젠 (215600) | 2,390 | -15 | -.62 | 2,420 | 2,455 | 2,380 | 405,143 | 977,541,594 |
이노인스트루먼트 (215790) | 445 | 5 | 1.14 | 443 | 509 | 441 | 624,447 | 289,157,117 |
인크로스 (216050) | 7,300 | 20 | .27 | 7,350 | 7,350 | 7,180 | 34,546 | 250,499,850 |
제테마 (216080) | 6,880 | 10 | .15 | 6,900 | 7,150 | 6,630 | 319,034 | 2,192,041,615 |
제너셈 (217190) | 8,140 | -110 | -1.33 | 8,370 | 8,480 | 8,080 | 89,376 | 736,385,905 |
넵튠 (217270) | 7,710 | 420 | 5.76 | 7,300 | 7,850 | 7,210 | 307,859 | 2,336,352,375 |
싸이토젠 (217330) | 4,335 | -115 | -2.58 | 4,410 | 4,715 | 4,290 | 61,726 | 276,231,482 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,727 | -19 | -1.09 | 1,828 | 1,830 | 1,720 | 83,028 | 146,187,006 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 2,220 | 120 | 5.71 | 2,135 | 2,290 | 2,100 | 874,804 | 1,934,632,357 |
원익피앤이 (217820) | 2,355 | -55 | -2.28 | 2,410 | 2,435 | 2,330 | 106,286 | 251,186,963 |
미래생명자원 (218150) | 4,170 | -105 | -2.46 | 4,150 | 4,240 | 4,120 | 759,429 | 3,162,544,371 |
RFHIC (218410) | 15,820 | -400 | -2.47 | 16,350 | 16,360 | 15,790 | 131,773 | 2,107,888,315 |
타이거일렉 (219130) | 13,140 | -260 | -1.94 | 13,500 | 13,850 | 13,060 | 16,589 | 219,450,650 |
링크제니시스 (219420) | 5,580 | 40 | .72 | 5,570 | 5,690 | 5,550 | 58,500 | 327,340,980 |
디와이디 (219550) | 706 | 36 | 5.37 | 671 | 737 | 671 | 2,758,030 | 1,949,932,457 |
한국비티비 (219750) | 967 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
퓨쳐켐 (220100) | 22,700 | 200 | .89 | 22,650 | 23,450 | 22,600 | 203,353 | 4,668,967,500 |
핸디소프트 (220180) | 2,110 | -90 | -4.09 | 2,170 | 2,195 | 2,110 | 27,270 | 57,970,161 |
켐트로스 (220260) | 4,645 | 275 | 6.29 | 4,405 | 5,000 | 4,405 | 1,391,755 | 6,653,206,344 |
유투바이오 (221800) | 3,125 | -45 | -1.42 | 3,220 | 3,230 | 3,125 | 183,127 | 579,787,251 |
하이즈항공 (221840) | 1,411 | -3 | -.21 | 1,399 | 1,475 | 1,399 | 14,058 | 20,221,848 |
케이디켐 (221980) | 10,880 | 0 | 0 | 10,950 | 10,950 | 10,870 | 1,402 | 15,266,365 |
코스맥스엔비티 (222040) | 3,490 | 30 | .87 | 3,460 | 3,540 | 3,405 | 10,854 | 37,614,261 |
씨아이에스 (222080) | 7,280 | -250 | -3.32 | 7,630 | 7,650 | 7,280 | 505,748 | 3,742,772,985 |
팬젠 (222110) | 5,050 | -100 | -1.94 | 5,260 | 5,260 | 4,990 | 14,992 | 75,540,125 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 897 | -39 | -4.17 | 936 | 944 | 897 | 218,349 | 199,436,814 |
심텍 (222800) | 20,950 | 500 | 2.44 | 20,950 | 21,800 | 20,400 | 1,665,765 | 34,795,645,325 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 4,120 | 105 | 2.62 | 4,115 | 4,230 | 4,035 | 196,233 | 809,504,717 |
드림씨아이에스 (223250) | 2,870 | -55 | -1.88 | 2,905 | 2,940 | 2,860 | 76,979 | 222,993,077 |
딥마인드 (223310) | 2,325 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
더코디 (224060) | 3,075 | 30 | .99 | 3,050 | 3,160 | 3,050 | 4,049 | 12,595,470 |
에이텍모빌리티 (224110) | 19,140 | 320 | 1.7 | 18,820 | 19,450 | 18,560 | 56,360 | 1,067,880,970 |
LK삼양 (225190) | 2,220 | 95 | 4.47 | 2,125 | 2,495 | 2,125 | 9,401,282 | 22,050,675,013 |
제놀루션 (225220) | 2,315 | -140 | -5.7 | 2,530 | 2,545 | 2,300 | 72,828 | 174,095,985 |
케이엠제약 (225430) | 570 | -11 | -1.89 | 572 | 580 | 570 | 251,221 | 144,270,021 |
보광산업 (225530) | 4,275 | -5 | -.12 | 4,250 | 4,330 | 4,240 | 23,469 | 100,542,164 |
넥슨게임즈 (225570) | 12,010 | 60 | .5 | 11,970 | 12,220 | 11,960 | 398,757 | 4,818,400,835 |
패션플랫폼 (225590) | 902 | -3 | -.33 | 905 | 908 | 896 | 52,036 | 48,038,595 |
신테카바이오 (226330) | 6,080 | -110 | -1.78 | 6,190 | 6,370 | 6,050 | 160,066 | 991,052,250 |
본느 (226340) | 1,458 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KH 건설 (226360) | 2,555 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오스테오닉 (226400) | 7,200 | -320 | -4.26 | 7,550 | 7,610 | 7,170 | 219,822 | 1,610,079,200 |
한송네오텍 (226440) | 1,530 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠디바이스 (226590) | 12,000 | 170 | 1.44 | 12,600 | 13,370 | 11,940 | 7,888,805 | 99,997,426,070 |
올릭스 (226950) | 45,300 | -1050 | -2.27 | 47,500 | 49,650 | 44,050 | 1,133,089 | 52,441,286,300 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 915 | -15 | -1.61 | 960 | 960 | 911 | 32,992 | 30,451,499 |
엔투텍 (227950) | 374 | -8 | -2.09 | 388 | 390 | 374 | 297,512 | 112,941,493 |
동양파일 (228340) | 1,759 | 0 | 0 | 1,761 | 1,795 | 1,721 | 12,917 | 22,672,970 |
레이 (228670) | 7,830 | -70 | -.89 | 7,880 | 8,180 | 7,720 | 62,538 | 495,238,890 |
지노믹트리 (228760) | 18,300 | -100 | -.54 | 18,400 | 18,590 | 18,000 | 119,645 | 2,181,648,205 |
레이언스 (228850) | 6,450 | -90 | -1.38 | 6,540 | 6,540 | 6,390 | 2,716 | 17,603,020 |
젠큐릭스 (229000) | 1,786 | -62 | -3.35 | 1,875 | 1,875 | 1,740 | 62,901 | 113,475,863 |
에치에프알 (230240) | 22,950 | -200 | -.86 | 23,150 | 23,450 | 22,500 | 76,754 | 1,772,505,075 |
에코마케팅 (230360) | 8,980 | -20 | -.22 | 8,950 | 9,100 | 8,950 | 42,928 | 387,553,645 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 9,930 | -450 | -4.34 | 10,960 | 10,960 | 9,900 | 915,123 | 9,403,263,475 |
라온테크 (232680) | 9,390 | -210 | -2.19 | 9,600 | 9,670 | 9,200 | 298,977 | 2,819,848,970 |
시큐센 (232830) | 2,350 | -35 | -1.47 | 2,410 | 2,500 | 2,350 | 181,867 | 441,382,232 |
폴라리스세원 (234100) | 1,073 | -16 | -1.47 | 1,108 | 1,110 | 1,064 | 42,441 | 45,929,058 |
에스트래픽 (234300) | 3,705 | -55 | -1.46 | 3,780 | 3,800 | 3,690 | 81,583 | 303,914,452 |
헥토파이낸셜 (234340) | 14,000 | 150 | 1.08 | 13,950 | 14,120 | 13,730 | 8,876 | 123,572,380 |
녹십자웰빙 (234690) | 8,470 | -90 | -1.05 | 8,650 | 8,650 | 8,450 | 33,391 | 284,558,630 |
자이글 (234920) | 3,325 | -20 | -.6 | 3,425 | 3,430 | 3,325 | 8,326 | 27,981,288 |
메드팩토 (235980) | 3,555 | -75 | -2.07 | 3,590 | 3,715 | 3,550 | 109,079 | 391,913,279 |
슈프리마 (236200) | 28,200 | -600 | -2.08 | 28,650 | 28,950 | 28,050 | 42,809 | 1,212,773,075 |
엔비티 (236810) | 3,000 | 0 | 0 | 3,000 | 3,025 | 2,930 | 60,161 | 179,097,767 |
에스티팜 (237690) | 74,400 | 300 | .4 | 75,000 | 75,300 | 73,400 | 112,137 | 8,322,544,150 |
피앤씨테크 (237750) | 3,850 | 15 | .39 | 3,835 | 3,890 | 3,835 | 8,298 | 32,076,900 |
플레이디 (237820) | 5,840 | -50 | -.85 | 5,950 | 5,990 | 5,810 | 90,007 | 527,376,405 |
클리오 (237880) | 21,800 | 400 | 1.87 | 21,700 | 22,400 | 20,900 | 464,882 | 10,099,862,325 |
앤디포스 (238090) | 1,779 | -22 | -1.22 | 1,810 | 1,810 | 1,770 | 14,087 | 25,162,904 |
얼라인드 (238120) | 3,035 | -70 | -2.25 | 3,105 | 3,105 | 3,035 | 46,257 | 141,472,180 |
비피도 (238200) | 3,020 | 20 | .67 | 3,000 | 3,145 | 3,000 | 9,180 | 28,246,526 |
힘스 (238490) | 3,620 | -10 | -.28 | 3,630 | 3,670 | 3,560 | 8,158 | 29,573,380 |
이스트에이드 (239340) | 1,461 | -19 | -1.28 | 1,488 | 1,520 | 1,461 | 31,491 | 46,327,250 |
에이치엘사이언스 (239610) | 11,230 | 0 | 0 | 11,230 | 11,340 | 11,120 | 1,471 | 16,504,620 |
피엔에이치테크 (239890) | 6,670 | -230 | -3.33 | 6,910 | 6,970 | 6,670 | 52,050 | 353,459,490 |
동방메디컬 (240550) | 10,680 | 790 | 7.99 | 10,010 | 11,300 | 9,910 | 3,233,366 | 34,616,396,840 |
유진테크놀로지 (240600) | 4,850 | -130 | -2.61 | 5,050 | 5,050 | 4,755 | 58,912 | 286,557,801 |
원익IPS (240810) | 25,300 | -700 | -2.69 | 26,400 | 26,450 | 25,300 | 325,981 | 8,379,838,475 |
DSC인베스트먼트 (241520) | 4,690 | -305 | -6.11 | 4,950 | 4,950 | 4,595 | 1,972,385 | 9,356,573,428 |
유니테크노 (241690) | 3,240 | 365 | 12.7 | 2,915 | 3,580 | 2,915 | 5,091,789 | 17,168,854,227 |
코스메카코리아 (241710) | 45,050 | 750 | 1.69 | 44,700 | 46,000 | 43,350 | 159,932 | 7,154,585,350 |
메카로 (241770) | 9,960 | 280 | 2.89 | 9,890 | 10,090 | 9,680 | 20,441 | 203,496,490 |
티이엠씨씨엔에스 (241790) | 5,700 | -90 | -1.55 | 5,790 | 5,840 | 5,660 | 24,084 | 138,074,520 |
피씨엘 (241820) | 319 | 3 | .95 | 316 | 325 | 309 | 378,035 | 119,894,629 |
에이스토리 (241840) | 7,980 | -110 | -1.36 | 8,110 | 8,200 | 7,980 | 54,188 | 436,154,860 |
나무기술 (242040) | 1,366 | -6 | -.44 | 1,371 | 1,388 | 1,351 | 69,308 | 94,284,031 |
휴온스 (243070) | 26,200 | -300 | -1.13 | 26,850 | 26,850 | 26,200 | 31,140 | 823,845,700 |
신흥에스이씨 (243840) | 4,705 | -125 | -2.59 | 4,840 | 4,890 | 4,700 | 74,688 | 355,975,116 |
올리패스 (244460) | 2,045 | -10 | -.49 | 2,145 | 2,145 | 2,020 | 14,929 | 30,470,285 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 1,606 | -18 | -1.11 | 1,624 | 1,634 | 1,552 | 88,466 | 141,161,454 |
TS인베스트먼트 (246690) | 1,138 | -15 | -1.3 | 1,134 | 1,161 | 1,115 | 413,406 | 469,264,041 |
티앤알바이오팹 (246710) | 3,180 | 5 | .16 | 3,170 | 3,220 | 3,155 | 24,202 | 77,173,880 |
아스타 (246720) | 5,180 | 30 | .58 | 5,240 | 5,260 | 5,110 | 3,767 | 19,622,500 |
SCL사이언스 (246960) | 8,250 | -10 | -.12 | 8,160 | 8,500 | 8,160 | 1,603 | 13,269,300 |
에코프로비엠 (247540) | 115,600 | -3800 | -3.18 | 121,500 | 122,200 | 115,000 | 866,306 | 101,347,015,350 |
나노씨엠에스 (247660) | 5,900 | -30 | -.51 | 5,970 | 5,970 | 5,800 | 3,686 | 21,615,590 |
보라티알 (250000) | 9,910 | -470 | -4.53 | 10,380 | 10,380 | 9,840 | 51,581 | 517,356,980 |
모비스 (250060) | 2,540 | -35 | -1.36 | 2,600 | 2,620 | 2,530 | 149,627 | 384,962,942 |
예선테크 (250930) | 419 | 1 | .24 | 421 | 427 | 418 | 38,431 | 16,142,414 |
바이오에프디엔씨 (251120) | 13,860 | 100 | .73 | 13,760 | 13,990 | 13,650 | 12,877 | 177,180,475 |
와이엠티 (251370) | 10,950 | -300 | -2.67 | 11,140 | 11,800 | 10,820 | 408,133 | 4,590,941,695 |
브이원텍 (251630) | 4,320 | -105 | -2.37 | 4,460 | 4,545 | 4,310 | 27,693 | 121,028,455 |
펌텍코리아 (251970) | 45,900 | 700 | 1.55 | 45,200 | 46,650 | 44,600 | 83,005 | 3,824,264,850 |
세화피앤씨 (252500) | 851 | -6 | -.7 | 863 | 873 | 851 | 64,465 | 55,246,392 |
샘씨엔에스 (252990) | 4,505 | -80 | -1.74 | 4,675 | 4,710 | 4,505 | 87,168 | 401,524,247 |
스튜디오드래곤 (253450) | 47,450 | 50 | .11 | 47,950 | 48,150 | 46,700 | 312,696 | 14,891,679,125 |
네오셈 (253590) | 10,800 | -210 | -1.91 | 11,370 | 11,370 | 10,710 | 802,460 | 8,849,198,390 |
수젠텍 (253840) | 5,580 | -120 | -2.11 | 5,700 | 5,780 | 5,570 | 161,561 | 912,524,755 |
자비스 (254120) | 1,570 | -16 | -1.01 | 1,586 | 1,609 | 1,570 | 60,946 | 96,762,659 |
미래반도체 (254490) | 11,960 | -360 | -2.92 | 12,450 | 12,600 | 11,960 | 49,468 | 610,637,470 |
SG (255220) | 2,610 | -185 | -6.62 | 2,795 | 2,815 | 2,600 | 3,189,686 | 8,576,060,781 |
야스 (255440) | 7,800 | 140 | 1.83 | 7,660 | 7,800 | 7,450 | 12,254 | 93,448,030 |
한독크린텍 (256150) | 6,230 | 10 | .16 | 6,220 | 6,280 | 6,150 | 6,964 | 43,043,235 |
포인트엔지니어링 (256630) | 1,193 | -2 | -.17 | 1,195 | 1,205 | 1,188 | 1,172 | 1,399,080 |
한국비엔씨 (256840) | 4,000 | -50 | -1.23 | 4,065 | 4,115 | 3,995 | 193,179 | 781,930,635 |
케이피에스 (256940) | 8,640 | -160 | -1.82 | 8,710 | 8,960 | 8,550 | 54,433 | 468,969,500 |
피엔티엠에스 (257370) | 3,295 | -25 | -.75 | 3,315 | 3,315 | 3,260 | 15,198 | 49,910,180 |
실리콘투 (257720) | 26,650 | 1550 | 6.18 | 25,550 | 27,000 | 25,100 | 2,118,470 | 56,029,330,025 |
케일럼 (258610) | 1,315 | -5 | -.38 | 1,332 | 1,416 | 1,315 | 25,469 | 34,214,441 |
소프트캠프 (258790) | 882 | -11 | -1.23 | 901 | 903 | 882 | 24,491 | 21,773,636 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 7,910 | 30 | .38 | 8,300 | 9,120 | 7,910 | 775,071 | 6,629,383,250 |
알리코제약 (260660) | 4,320 | -105 | -2.37 | 4,450 | 4,590 | 4,235 | 334,306 | 1,474,277,075 |
씨티케이 (260930) | 4,450 | 25 | .56 | 4,405 | 4,470 | 4,370 | 17,511 | 77,246,190 |
에스앤디 (260970) | 70,100 | 600 | .86 | 70,100 | 71,500 | 69,200 | 42,188 | 2,968,784,150 |
덴티스 (261200) | 6,540 | -150 | -2.24 | 6,700 | 6,700 | 6,530 | 21,380 | 140,758,400 |
차백신연구소 (261780) | 2,910 | -90 | -3 | 3,010 | 3,015 | 2,910 | 37,517 | 110,488,970 |
에이프로 (262260) | 5,300 | -60 | -1.12 | 5,370 | 5,420 | 5,250 | 73,339 | 389,789,930 |
아이퀘스트 (262840) | 2,350 | 25 | 1.08 | 2,330 | 2,375 | 2,290 | 44,739 | 103,717,230 |
디케이앤디 (263020) | 3,120 | 10 | .32 | 3,130 | 3,135 | 3,065 | 65,517 | 202,692,855 |
유틸렉스 (263050) | 1,795 | -49 | -2.66 | 1,829 | 1,870 | 1,777 | 83,516 | 149,870,929 |
덕우전자 (263600) | 4,915 | 0 | 0 | 4,870 | 4,930 | 4,835 | 20,368 | 99,212,170 |
디알젬 (263690) | 5,530 | 0 | 0 | 5,470 | 5,580 | 5,440 | 7,983 | 44,152,820 |
케어랩스 (263700) | 2,320 | 40 | 1.75 | 2,265 | 2,380 | 2,265 | 27,445 | 64,164,471 |
디앤씨미디어 (263720) | 17,690 | 10 | .06 | 17,680 | 17,870 | 17,450 | 14,745 | 259,959,420 |
펄어비스 (263750) | 30,900 | -200 | -.64 | 31,850 | 31,850 | 30,800 | 203,100 | 6,308,570,675 |
유에스티 (263770) | 2,080 | -20 | -.95 | 2,115 | 2,160 | 2,070 | 15,065 | 31,649,300 |
데이타솔루션 (263800) | 4,450 | -20 | -.45 | 4,445 | 4,600 | 4,425 | 49,267 | 221,041,372 |
상신전자 (263810) | 2,850 | -5 | -.18 | 2,860 | 2,865 | 2,830 | 6,802 | 19,350,445 |
지니언스 (263860) | 10,630 | -40 | -.37 | 10,670 | 10,850 | 10,630 | 7,144 | 76,506,440 |
휴엠앤씨 (263920) | 987 | -4 | -.4 | 988 | 990 | 981 | 5,722 | 5,645,295 |
유비쿼스 (264450) | 7,190 | 0 | 0 | 7,190 | 7,240 | 7,140 | 8,196 | 58,876,910 |
씨앤지하이테크 (264660) | 14,570 | 40 | .28 | 14,610 | 14,750 | 14,230 | 213,653 | 3,098,376,210 |
이랜시스 (264850) | 4,770 | -85 | -1.75 | 4,900 | 4,995 | 4,770 | 152,095 | 736,821,927 |
AP시스템 (265520) | 16,740 | -400 | -2.33 | 17,200 | 17,350 | 16,720 | 71,878 | 1,218,496,020 |
영화테크 (265560) | 7,480 | -30 | -.4 | 7,550 | 7,770 | 7,440 | 20,358 | 155,052,120 |
엔에프씨 (265740) | 5,050 | -130 | -2.51 | 5,180 | 5,290 | 5,050 | 41,744 | 216,328,780 |
나인테크 (267320) | 3,060 | 165 | 5.7 | 2,930 | 3,180 | 2,910 | 4,155,548 | 12,819,065,267 |
배럴 (267790) | 4,745 | 80 | 1.71 | 4,675 | 4,800 | 4,675 | 4,429 | 20,925,235 |
매일유업 (267980) | 34,250 | -50 | -.15 | 34,300 | 34,550 | 34,000 | 13,166 | 450,992,100 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,000 | -13 | -1.28 | 1,004 | 1,045 | 1,000 | 647,767 | 654,262,321 |
에브리봇 (270660) | 15,820 | -300 | -1.86 | 16,400 | 16,400 | 15,780 | 48,653 | 778,832,685 |
뉴트리 (270870) | 5,570 | -20 | -.36 | 5,540 | 5,620 | 5,540 | 6,460 | 36,026,570 |
팸텍 (271830) | 1,560 | -28 | -1.76 | 1,575 | 1,600 | 1,560 | 11,591 | 18,152,694 |
케이엔제이 (272110) | 15,710 | 480 | 3.15 | 15,300 | 15,990 | 15,300 | 70,700 | 1,115,501,765 |
이녹스첨단소재 (272290) | 24,800 | -200 | -.8 | 25,200 | 25,500 | 24,800 | 170,343 | 4,263,178,100 |
와이즈버즈 (273060) | 760 | -4 | -.52 | 768 | 768 | 755 | 32,845 | 24,902,759 |
와이엠텍 (273640) | 10,450 | -290 | -2.7 | 10,800 | 10,850 | 10,450 | 14,589 | 154,766,135 |
켄코아에어로스페이스 (274090) | 13,900 | 550 | 4.12 | 13,510 | 14,140 | 13,500 | 384,073 | 5,354,934,650 |
이노시뮬레이션 (274400) | 4,860 | -250 | -4.89 | 5,110 | 5,230 | 4,830 | 51,090 | 253,128,945 |
에스에스알 (275630) | 3,220 | 45 | 1.42 | 3,175 | 3,230 | 3,160 | 6,579 | 21,000,547 |
스코넥 (276040) | 4,345 | -285 | -6.16 | 4,630 | 4,680 | 4,100 | 222,447 | 955,638,186 |
제주맥주 (276730) | 2,260 | 0 | 0 | 2,260 | 2,290 | 2,245 | 23,091 | 52,200,500 |
린드먼아시아 (277070) | 4,290 | -45 | -1.04 | 4,435 | 4,435 | 4,220 | 17,238 | 73,959,780 |
인산가 (277410) | 1,255 | 5 | .4 | 1,260 | 1,260 | 1,250 | 29,336 | 36,806,429 |
레인보우로보틱스 (277810) | 307,000 | -8500 | -2.69 | 325,500 | 326,000 | 305,000 | 503,974 | 157,051,003,750 |
티에스아이 (277880) | 6,210 | -50 | -.8 | 6,300 | 6,350 | 6,190 | 76,470 | 478,840,355 |
천보 (278280) | 37,000 | -1600 | -4.15 | 38,600 | 38,900 | 37,000 | 43,956 | 1,646,628,875 |
HLB바이오스텝 (278650) | 2,190 | -120 | -5.19 | 2,345 | 2,360 | 2,190 | 427,808 | 961,274,214 |
미디어젠 (279600) | 11,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레이크머티리얼즈 (281740) | 14,930 | 170 | 1.15 | 14,770 | 15,360 | 14,600 | 695,089 | 10,382,192,755 |
금양그린파워 (282720) | 8,720 | -80 | -.91 | 8,800 | 8,960 | 8,720 | 15,591 | 137,208,125 |
코윈테크 (282880) | 14,650 | -60 | -.41 | 15,010 | 15,010 | 14,640 | 18,079 | 267,485,365 |
카이노스메드 (284620) | 1,236 | 14 | 1.15 | 1,176 | 1,255 | 1,160 | 475,012 | 569,102,234 |
노바텍 (285490) | 14,840 | -110 | -.74 | 14,950 | 15,440 | 14,830 | 13,446 | 201,547,970 |
진영 (285800) | 2,150 | -65 | -2.93 | 2,220 | 2,295 | 2,140 | 50,986 | 111,046,804 |
나노브릭 (286750) | 2,505 | -65 | -2.53 | 2,550 | 2,595 | 2,455 | 186,943 | 471,820,909 |
브릿지바이오테라퓨틱스 (288330) | 6,200 | 80 | 1.31 | 6,160 | 6,340 | 6,060 | 1,538,926 | 9,502,286,585 |
에스퓨얼셀 (288620) | 8,550 | -70 | -.81 | 8,600 | 8,770 | 8,520 | 5,680 | 48,956,920 |
모아데이타 (288980) | 1,088 | -42 | -3.72 | 1,145 | 1,145 | 1,081 | 134,388 | 148,040,747 |
아이스크림에듀 (289010) | 2,115 | 5 | .24 | 2,120 | 2,155 | 2,100 | 24,686 | 52,267,935 |
SV인베스트먼트 (289080) | 1,311 | -30 | -2.24 | 1,328 | 1,356 | 1,311 | 180,370 | 240,694,301 |
자이언트스텝 (289220) | 5,880 | -320 | -5.16 | 6,170 | 6,270 | 5,880 | 81,706 | 494,420,325 |
웨이비스 (289930) | 8,650 | -100 | -1.14 | 8,750 | 9,190 | 8,630 | 111,691 | 991,718,875 |
트윔 (290090) | 7,900 | -180 | -2.23 | 8,080 | 8,130 | 7,690 | 3,225 | 25,341,670 |
DH오토리드 (290120) | 2,400 | -35 | -1.44 | 2,435 | 2,470 | 2,400 | 5,784 | 14,108,765 |
휴네시온 (290270) | 3,440 | -10 | -.29 | 3,460 | 3,490 | 3,440 | 8,270 | 28,646,455 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 2,165 | 15 | .7 | 2,290 | 2,290 | 2,150 | 2,158 | 4,709,865 |
디케이티 (290550) | 7,750 | -150 | -1.9 | 7,950 | 8,000 | 7,740 | 41,259 | 324,792,835 |
신시웨이 (290560) | 6,470 | 0 | 0 | 6,450 | 6,470 | 6,290 | 2,598 | 16,483,910 |
엘앤씨바이오 (290650) | 22,250 | -850 | -3.68 | 23,100 | 23,150 | 22,200 | 122,166 | 2,756,705,400 |
네오펙트 (290660) | 777 | -3 | -.38 | 782 | 794 | 773 | 24,512 | 19,088,004 |
대보마그네틱 (290670) | 12,170 | -230 | -1.85 | 12,840 | 12,840 | 12,050 | 18,244 | 222,854,500 |
소룩스 (290690) | 3,470 | 425 | 13.96 | 3,000 | 3,880 | 3,000 | 17,905,192 | 64,348,465,284 |
푸드나무 (290720) | 2,290 | -35 | -1.51 | 2,345 | 2,345 | 2,270 | 25,039 | 57,351,025 |
액트로 (290740) | 6,090 | 140 | 2.35 | 5,980 | 6,160 | 5,980 | 7,539 | 46,014,290 |
엔피 (291230) | 1,779 | -18 | -1 | 1,800 | 1,836 | 1,769 | 76,481 | 136,652,577 |
압타머사이언스 (291650) | 930 | -24 | -2.52 | 954 | 957 | 928 | 174,909 | 164,210,080 |
핀텔 (291810) | 2,030 | 5 | .25 | 2,035 | 2,070 | 2,000 | 12,048 | 24,353,530 |
카카오게임즈 (293490) | 15,890 | 330 | 2.12 | 15,650 | 15,890 | 15,410 | 261,533 | 4,100,436,875 |
나우IB (293580) | 1,116 | 0 | 0 | 1,117 | 1,132 | 1,107 | 374,304 | 418,348,436 |
압타바이오 (293780) | 7,130 | -80 | -1.11 | 7,210 | 7,440 | 7,120 | 30,473 | 219,585,785 |
이오플로우 (294090) | 2,085 | -5 | -.24 | 2,090 | 2,160 | 2,075 | 321,537 | 674,420,468 |
레몬 (294140) | 3,470 | -185 | -5.06 | 3,695 | 3,695 | 3,470 | 60,467 | 212,686,680 |
쿠콘 (294570) | 19,260 | 320 | 1.69 | 18,780 | 19,340 | 18,780 | 18,195 | 347,249,625 |
서남 (294630) | 3,080 | -5 | -.16 | 3,085 | 3,120 | 3,065 | 76,396 | 235,650,190 |
에이치브이엠 (295310) | 23,800 | 1050 | 4.62 | 23,300 | 24,350 | 23,000 | 423,700 | 10,125,723,250 |
이노룰스 (296640) | 6,230 | -40 | -.64 | 6,270 | 6,270 | 6,120 | 6,524 | 40,366,370 |
씨에스베어링 (297090) | 5,150 | -30 | -.58 | 5,170 | 5,240 | 5,120 | 52,449 | 271,030,935 |
알로이스 (297570) | 676 | -25 | -3.57 | 708 | 708 | 676 | 97,822 | 67,474,872 |
HB솔루션 (297890) | 2,720 | -65 | -2.33 | 2,800 | 2,835 | 2,720 | 226,550 | 627,117,099 |
에스씨엠생명과학 (298060) | 1,167 | -33 | -2.75 | 1,200 | 1,227 | 1,165 | 129,610 | 158,346,820 |
에이비엘바이오 (298380) | 36,950 | -1150 | -3.02 | 37,500 | 38,600 | 36,200 | 1,184,146 | 43,857,302,325 |
더네이쳐홀딩스 (298540) | 9,070 | -50 | -.55 | 9,200 | 9,200 | 8,900 | 48,184 | 435,564,390 |
슈어소프트테크 (298830) | 4,810 | -65 | -1.33 | 4,945 | 4,970 | 4,800 | 238,836 | 1,167,127,777 |
하나기술 (299030) | 22,500 | 350 | 1.58 | 22,200 | 23,950 | 22,150 | 67,839 | 1,569,820,975 |
더블유에스아이 (299170) | 1,712 | -42 | -2.39 | 1,741 | 1,820 | 1,712 | 237,623 | 414,721,033 |
셀리드 (299660) | 3,955 | -85 | -2.1 | 4,040 | 4,095 | 3,950 | 179,409 | 715,916,107 |
위지윅스튜디오 (299900) | 1,252 | 0 | 0 | 1,252 | 1,275 | 1,238 | 400,531 | 501,210,611 |
플리토 (300080) | 18,870 | -560 | -2.88 | 19,410 | 19,630 | 18,740 | 95,074 | 1,815,896,920 |
라온피플 (300120) | 4,145 | -80 | -1.89 | 4,230 | 4,295 | 4,145 | 30,157 | 127,014,050 |
바이브컴퍼니 (301300) | 4,630 | -75 | -1.59 | 4,705 | 4,745 | 4,620 | 38,627 | 180,035,095 |
이노메트리 (302430) | 9,870 | -340 | -3.33 | 10,220 | 10,550 | 9,630 | 413,377 | 4,144,311,830 |
리메드 (302550) | 3,020 | -35 | -1.15 | 3,095 | 3,095 | 3,000 | 45,062 | 136,149,227 |
지니틱스 (303030) | 932 | 2 | .22 | 935 | 951 | 929 | 26,090 | 24,364,981 |
프로티아 (303360) | 3,325 | 35 | 1.06 | 3,385 | 3,385 | 3,255 | 23,527 | 77,892,845 |
이노뎁 (303530) | 6,920 | -90 | -1.28 | 7,010 | 7,040 | 6,910 | 5,793 | 40,239,960 |
동국생명과학 (303810) | 10,250 | 30 | .29 | 10,320 | 10,590 | 10,200 | 283,729 | 2,948,831,405 |
솔트룩스 (304100) | 23,750 | -250 | -1.04 | 24,850 | 24,900 | 23,600 | 196,569 | 4,758,614,900 |
에스바이오메딕스 (304360) | 26,000 | 500 | 1.96 | 25,750 | 26,400 | 25,350 | 100,338 | 2,601,636,800 |
피플바이오 (304840) | 2,785 | 20 | .72 | 2,765 | 2,835 | 2,745 | 216,769 | 606,106,925 |
마이크로디지탈 (305090) | 10,040 | -130 | -1.28 | 10,190 | 10,280 | 9,970 | 42,875 | 430,964,910 |
에스제이그룹 (306040) | 4,560 | 65 | 1.45 | 4,530 | 4,565 | 4,415 | 14,345 | 63,760,650 |
네온테크 (306620) | 2,425 | -10 | -.41 | 2,445 | 2,480 | 2,415 | 204,194 | 499,345,420 |
아이엘사이언스 (307180) | 2,915 | 35 | 1.22 | 2,905 | 3,130 | 2,860 | 393,071 | 1,175,956,425 |
원바이오젠 (307280) | 1,125 | -5 | -.44 | 1,130 | 1,138 | 1,125 | 25,668 | 28,946,891 |
국전약품 (307750) | 3,285 | -20 | -.61 | 3,315 | 3,335 | 3,270 | 30,049 | 99,157,050 |
비투엔 (307870) | 797 | -19 | -2.33 | 807 | 830 | 788 | 101,613 | 81,695,931 |
컴퍼니케이 (307930) | 5,160 | 20 | .39 | 5,170 | 5,205 | 5,100 | 33,070 | 170,752,160 |
바이젠셀 (308080) | 2,910 | -70 | -2.35 | 2,970 | 3,050 | 2,910 | 64,407 | 190,734,744 |
까스텔바작 (308100) | 2,745 | 15 | .55 | 2,755 | 2,800 | 2,680 | 12,605 | 34,610,970 |
셀비온 (308430) | 19,270 | 1850 | 10.62 | 17,420 | 20,000 | 17,370 | 2,348,453 | 45,673,609,395 |
오하임앤컴퍼니 (309930) | 2,055 | 55 | 2.75 | 2,010 | 2,105 | 2,010 | 27,718 | 57,166,835 |
LB인베스트먼트 (309960) | 3,590 | -30 | -.83 | 3,605 | 3,692 | 3,520 | 96,060 | 344,632,245 |
애니플러스 (310200) | 3,010 | -50 | -1.63 | 3,045 | 3,095 | 2,995 | 159,902 | 484,165,755 |
보로노이 (310210) | 138,000 | -500 | -.36 | 139,800 | 142,100 | 131,600 | 170,902 | 23,495,336,050 |
디와이씨 (310870) | 1,511 | 11 | .73 | 1,500 | 1,514 | 1,480 | 41,093 | 61,248,637 |
지오엘리먼트 (311320) | 7,250 | -200 | -2.68 | 7,600 | 7,670 | 7,210 | 27,032 | 199,533,870 |
네오크레마 (311390) | 7,000 | 230 | 3.4 | 6,760 | 7,050 | 6,760 | 69,437 | 479,653,890 |
CJ 바이오사이언스 (311690) | 11,400 | -110 | -.96 | 11,520 | 11,730 | 11,300 | 39,966 | 456,889,780 |
에이에프더블류 (312610) | 1,235 | 9 | .73 | 1,265 | 1,265 | 1,216 | 37,262 | 45,682,509 |
캐리 (313760) | 3,410 | 50 | 1.49 | 3,375 | 3,485 | 3,305 | 15,463 | 52,639,917 |
지놈앤컴퍼니 (314130) | 2,415 | -80 | -3.21 | 2,480 | 2,595 | 2,415 | 126,340 | 310,035,497 |
알피바이오 (314140) | 5,490 | 240 | 4.57 | 5,200 | 5,520 | 5,190 | 32,177 | 175,419,380 |
바이오다인 (314930) | 13,300 | 700 | 5.56 | 12,720 | 13,650 | 12,720 | 206,070 | 2,745,217,665 |
딥노이드 (315640) | 6,500 | -320 | -4.69 | 6,920 | 6,920 | 6,450 | 365,341 | 2,408,120,350 |
라닉스 (317120) | 2,935 | 30 | 1.03 | 2,925 | 2,975 | 2,885 | 16,224 | 47,550,461 |
TS트릴리온 (317240) | 291 | 1 | .34 | 290 | 304 | 286 | 1,247,594 | 364,958,617 |
덕산테코피아 (317330) | 26,100 | -700 | -2.61 | 27,100 | 27,750 | 26,100 | 178,600 | 4,801,319,625 |
캐리소프트 (317530) | 6,440 | 50 | .78 | 6,390 | 6,500 | 6,280 | 29,391 | 187,308,090 |
퀀타매트릭스 (317690) | 4,580 | -35 | -.76 | 4,615 | 4,840 | 4,570 | 154,060 | 723,488,309 |
엑스페릭스 (317770) | 3,910 | 110 | 2.89 | 3,830 | 3,960 | 3,720 | 397,733 | 1,544,545,272 |
에스피시스템스 (317830) | 8,590 | -340 | -3.81 | 8,970 | 9,070 | 8,560 | 146,050 | 1,281,283,920 |
대모 (317850) | 9,090 | -70 | -.76 | 9,170 | 9,250 | 9,090 | 46,732 | 427,958,785 |
엔바이오니아 (317870) | 17,400 | 410 | 2.41 | 16,990 | 17,750 | 16,990 | 17,175 | 299,694,310 |
KBG (318000) | 4,895 | -20 | -.41 | 4,940 | 4,945 | 4,855 | 5,867 | 28,659,381 |
팜스빌 (318010) | 3,530 | 60 | 1.73 | 3,490 | 3,575 | 3,490 | 6,289 | 22,318,455 |
포인트모바일 (318020) | 2,900 | -30 | -1.02 | 2,990 | 2,990 | 2,895 | 7,532 | 21,979,765 |
셀바이오휴먼텍 (318160) | 4,190 | -15 | -.36 | 4,205 | 4,235 | 4,150 | 62,920 | 264,163,385 |
비비씨 (318410) | 7,580 | 20 | .26 | 7,600 | 7,660 | 7,535 | 7,141 | 54,075,235 |
현대무벡스 (319400) | 3,525 | -30 | -.84 | 3,560 | 3,620 | 3,510 | 205,582 | 729,723,613 |
피에스케이 (319660) | 18,340 | -110 | -.6 | 18,880 | 18,880 | 18,300 | 261,431 | 4,832,648,675 |
한울반도체 (320000) | 2,400 | -80 | -3.23 | 2,480 | 2,495 | 2,400 | 62,852 | 153,663,765 |
프로이천 (321260) | 2,200 | -95 | -4.14 | 2,310 | 2,310 | 2,200 | 178,394 | 397,342,650 |
센서뷰 (321370) | 1,311 | -37 | -2.74 | 1,335 | 1,374 | 1,301 | 186,174 | 246,216,805 |
티움바이오 (321550) | 3,295 | 60 | 1.85 | 3,345 | 3,395 | 3,240 | 32,969 | 108,715,706 |
아티스트유나이티드 (321820) | 10,020 | -30 | -.3 | 10,140 | 10,230 | 9,990 | 49,144 | 495,022,285 |
티라유텍 (322180) | 5,680 | -160 | -2.74 | 5,750 | 5,890 | 5,400 | 158,257 | 901,341,315 |
오로스테크놀로지 (322310) | 22,700 | 150 | .67 | 23,900 | 24,050 | 22,600 | 44,970 | 1,045,293,275 |
제이엘케이 (322510) | 7,480 | -60 | -.8 | 7,620 | 7,750 | 7,350 | 122,010 | 910,657,340 |
코퍼스코리아 (322780) | 819 | -14 | -1.68 | 841 | 858 | 809 | 69,509 | 56,716,092 |
엠에프엠코리아 (323230) | 161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
태성 (323280) | 30,250 | -700 | -2.26 | 31,300 | 31,550 | 30,050 | 402,763 | 12,397,038,925 |
다원넥스뷰 (323350) | 6,490 | 130 | 2.04 | 6,510 | 6,530 | 6,250 | 74,041 | 472,960,645 |
박셀바이오 (323990) | 8,960 | -140 | -1.54 | 9,090 | 9,290 | 8,900 | 70,796 | 641,801,260 |
RF머트리얼즈 (327260) | 6,020 | -200 | -3.22 | 6,180 | 6,240 | 6,000 | 14,963 | 91,991,800 |
루닛 (328130) | 52,400 | -1200 | -2.24 | 53,700 | 54,300 | 52,300 | 304,164 | 16,059,660,250 |
솔트웨어 (328380) | 920 | 6 | .66 | 914 | 940 | 911 | 59,674 | 54,802,680 |
위더스제약 (330350) | 6,210 | -120 | -1.9 | 6,330 | 6,360 | 6,210 | 28,790 | 180,638,945 |
스톤브릿지벤처스 (330730) | 3,955 | 45 | 1.15 | 3,910 | 4,015 | 3,910 | 56,848 | 224,764,210 |
네패스아크 (330860) | 11,690 | -210 | -1.76 | 12,050 | 12,150 | 11,650 | 22,814 | 270,762,415 |
포커스에이치엔에스 (331380) | 1,922 | -13 | -.67 | 1,982 | 1,982 | 1,896 | 46,317 | 88,407,689 |
밸로프 (331520) | 839 | -22 | -2.56 | 887 | 887 | 807 | 734,946 | 613,033,152 |
셀레믹스 (331920) | 3,050 | -30 | -.97 | 3,080 | 3,135 | 3,010 | 20,896 | 63,782,129 |
누보 (332290) | 1,006 | -46 | -4.37 | 1,052 | 1,052 | 1,000 | 133,086 | 135,108,563 |
아이디피 (332370) | 4,525 | 50 | 1.12 | 4,475 | 4,530 | 4,475 | 7,739 | 34,937,695 |
와이팜 (332570) | 3,900 | 0 | 0 | 3,905 | 3,970 | 3,885 | 515,163 | 2,018,448,899 |
모코엠시스 (333050) | 1,277 | 14 | 1.11 | 1,257 | 1,277 | 1,228 | 37,723 | 46,694,456 |
일승 (333430) | 4,760 | -190 | -3.84 | 4,920 | 4,985 | 4,760 | 883,229 | 4,292,509,328 |
엔시스 (333620) | 8,060 | -110 | -1.35 | 8,180 | 8,250 | 8,060 | 20,853 | 169,793,670 |
프레스티지바이오로직스 (334970) | 4,250 | 35 | .83 | 4,205 | 4,275 | 4,155 | 58,512 | 246,470,420 |
프리시젼바이오 (335810) | 2,730 | 5 | .18 | 2,730 | 2,770 | 2,660 | 4,759 | 12,918,555 |
윙스풋 (335870) | 2,260 | -40 | -1.74 | 2,280 | 2,385 | 2,225 | 18,515 | 42,136,065 |
비올 (335890) | 7,970 | -210 | -2.57 | 8,220 | 8,310 | 7,960 | 563,149 | 4,552,721,520 |
웨이버스 (336060) | 1,286 | 5 | .39 | 1,278 | 1,310 | 1,277 | 327,976 | 423,001,045 |
원텍 (336570) | 6,580 | -370 | -5.32 | 7,010 | 7,020 | 6,560 | 1,535,273 | 10,318,872,495 |
탑런토탈솔루션 (336680) | 9,220 | -130 | -1.39 | 9,350 | 9,430 | 9,200 | 28,139 | 261,827,250 |
브랜드엑스코퍼레이션 (337930) | 6,390 | -10 | -.16 | 6,400 | 6,520 | 6,300 | 97,934 | 622,533,315 |
뷰노 (338220) | 21,900 | -350 | -1.57 | 22,250 | 22,600 | 21,750 | 63,888 | 1,409,379,850 |
와이바이오로직스 (338840) | 7,000 | -240 | -3.31 | 7,260 | 7,450 | 7,000 | 122,318 | 870,943,540 |
아이비김영 (339950) | 1,995 | -25 | -1.24 | 2,035 | 2,035 | 1,991 | 129,125 | 259,032,836 |
다보링크 (340360) | 1,492 | -18 | -1.19 | 1,518 | 1,533 | 1,400 | 1,696,874 | 2,478,190,628 |
세림B&G (340440) | 1,322 | -2 | -.15 | 1,365 | 1,365 | 1,307 | 17,608 | 23,387,152 |
티앤엘 (340570) | 74,200 | -3400 | -4.38 | 77,300 | 77,400 | 74,200 | 89,804 | 6,729,519,350 |
씨유박스 (340810) | 3,180 | -50 | -1.55 | 3,230 | 3,285 | 3,065 | 7,129 | 22,819,692 |
유일에너테크 (340930) | 2,005 | -80 | -3.84 | 2,075 | 2,105 | 1,999 | 228,431 | 465,303,290 |
이노진 (344860) | 1,675 | -7 | -.42 | 1,666 | 1,700 | 1,666 | 30,817 | 51,675,355 |
센코 (347000) | 2,215 | -55 | -2.42 | 2,270 | 2,305 | 2,205 | 51,412 | 114,878,694 |
라이프시맨틱스 (347700) | 7,310 | -30 | -.41 | 7,350 | 7,620 | 7,230 | 88,384 | 650,617,350 |
피엔케이피부임상연구센타 (347740) | 2,205 | -65 | -2.86 | 2,270 | 2,275 | 2,180 | 60,275 | 133,762,240 |
핌스 (347770) | 1,510 | -1 | -.07 | 1,520 | 1,520 | 1,485 | 5,799 | 8,687,788 |
디앤디파마텍 (347850) | 50,600 | 2150 | 4.44 | 48,650 | 52,600 | 48,650 | 246,451 | 12,570,323,375 |
알체라 (347860) | 1,351 | -25 | -1.82 | 1,376 | 1,402 | 1,348 | 133,701 | 183,354,850 |
엠투아이 (347890) | 5,510 | 100 | 1.85 | 5,400 | 5,510 | 5,320 | 12,071 | 65,608,580 |
모비릭스 (348030) | 4,535 | -10 | -.22 | 4,650 | 4,720 | 4,535 | 3,265 | 14,982,405 |
큐라티스 (348080) | 690 | 83 | 13.67 | 607 | 720 | 607 | 1,314,158 | 887,229,573 |
고바이오랩 (348150) | 4,690 | -10 | -.21 | 4,655 | 4,745 | 4,650 | 17,056 | 79,700,973 |
넥스틴 (348210) | 51,000 | -2000 | -3.77 | 53,600 | 53,800 | 51,000 | 74,100 | 3,841,116,750 |
뉴로메카 (348340) | 29,900 | -50 | -.17 | 30,600 | 31,000 | 29,550 | 116,556 | 3,522,098,275 |
위드텍 (348350) | 7,160 | -70 | -.97 | 7,220 | 7,260 | 7,110 | 7,257 | 51,872,000 |
엔켐 (348370) | 85,100 | -1000 | -1.16 | 87,000 | 91,700 | 85,100 | 371,662 | 32,467,242,250 |
에스에이티이엔지 (351320) | 2,220 | -65 | -2.84 | 2,330 | 2,330 | 2,205 | 45,587 | 101,865,905 |
이삭엔지니어링 (351330) | 7,430 | -140 | -1.85 | 7,580 | 7,700 | 7,300 | 25,560 | 191,252,630 |
차이커뮤니케이션 (351870) | 8,710 | 60 | .69 | 8,630 | 8,800 | 8,590 | 28,200 | 244,685,270 |
스톰테크 (352090) | 3,315 | -45 | -1.34 | 3,365 | 3,385 | 3,315 | 93,162 | 311,632,965 |
씨앤씨인터내셔널 (352480) | 44,350 | 2900 | 7 | 42,100 | 45,550 | 40,700 | 881,405 | 38,219,385,350 |
씨앤투스 (352700) | 2,555 | -45 | -1.73 | 2,610 | 2,650 | 2,555 | 30,863 | 79,867,640 |
클리노믹스 (352770) | 592 | 0 | 0 | 666 | 700 | 576 | 24,182,083 | 15,923,691,861 |
오비고 (352910) | 4,940 | -45 | -.9 | 5,130 | 5,130 | 4,920 | 46,546 | 232,251,560 |
인바이오 (352940) | 2,225 | 15 | .68 | 2,225 | 2,275 | 2,210 | 3,591 | 7,953,495 |
휴럼 (353190) | 698 | 2 | .29 | 702 | 702 | 696 | 18,445 | 12,868,629 |
오토앤 (353590) | 3,995 | -15 | -.37 | 4,050 | 4,055 | 3,975 | 7,139 | 28,612,063 |
이지바이오 (353810) | 4,645 | 25 | .54 | 4,625 | 4,720 | 4,520 | 276,965 | 1,280,711,232 |
엔젠바이오 (354200) | 1,735 | -14 | -.8 | 1,749 | 1,773 | 1,699 | 79,319 | 136,689,767 |
알멕 (354320) | 31,100 | -2200 | -6.61 | 32,400 | 32,550 | 30,800 | 504,873 | 16,006,716,750 |
코스텍시스 (355150) | 6,810 | 60 | .89 | 6,800 | 7,300 | 6,700 | 146,411 | 1,024,035,175 |
크라우드웍스 (355390) | 7,040 | 60 | .86 | 6,950 | 7,280 | 6,880 | 52,566 | 370,790,050 |
에이텀 (355690) | 7,410 | 80 | 1.09 | 7,330 | 7,410 | 7,140 | 12,808 | 93,047,635 |
엑스게이트 (356680) | 8,920 | 290 | 3.36 | 9,320 | 9,590 | 8,850 | 9,686,275 | 89,884,142,750 |
티엘비 (356860) | 19,020 | 190 | 1.01 | 19,440 | 19,780 | 19,020 | 562,378 | 10,914,843,025 |
싸이버원 (356890) | 4,290 | 240 | 5.93 | 4,030 | 4,470 | 4,030 | 743,802 | 3,176,370,427 |
에이치피오 (357230) | 2,570 | -15 | -.58 | 2,600 | 2,610 | 2,540 | 9,214 | 23,550,250 |
석경에이티 (357550) | 49,300 | 550 | 1.13 | 49,700 | 49,700 | 48,450 | 7,396 | 363,199,900 |
아모센스 (357580) | 6,490 | 190 | 3.02 | 6,300 | 6,490 | 6,200 | 13,686 | 85,973,475 |
솔브레인 (357780) | 200,000 | -2500 | -1.23 | 205,000 | 211,000 | 199,900 | 58,872 | 11,951,224,700 |
SKAI (357880) | 2,110 | 105 | 5.24 | 2,040 | 2,165 | 1,985 | 326,486 | 681,033,350 |
지아이이노베이션 (358570) | 15,950 | 400 | 2.57 | 15,900 | 16,280 | 15,290 | 1,280,180 | 20,203,549,635 |
씨엔알리서치 (359090) | 1,078 | -14 | -1.28 | 1,090 | 1,092 | 1,073 | 67,067 | 72,515,932 |
탑머티리얼 (360070) | 30,100 | -1250 | -3.99 | 31,750 | 32,050 | 30,100 | 57,863 | 1,777,500,475 |
코셈 (360350) | 7,460 | -150 | -1.97 | 7,610 | 7,800 | 7,390 | 53,468 | 406,153,735 |
제노코 (361390) | 18,940 | 400 | 2.16 | 18,510 | 19,420 | 18,510 | 160,235 | 3,065,362,165 |
알비더블유 (361570) | 2,760 | -225 | -7.54 | 3,030 | 3,030 | 2,760 | 158,294 | 454,854,437 |
삼영에스앤씨 (361670) | 4,585 | 80 | 1.78 | 4,570 | 4,635 | 4,480 | 2,104 | 9,571,205 |
청담글로벌 (362320) | 5,450 | -290 | -5.05 | 5,770 | 5,840 | 5,440 | 189,367 | 1,055,152,470 |
드림인사이트 (362990) | 2,135 | 5 | .23 | 2,120 | 2,180 | 2,105 | 298,531 | 635,548,889 |
진시스템 (363250) | 10,350 | -340 | -3.18 | 10,780 | 10,830 | 9,960 | 83,506 | 851,801,135 |
모비데이즈 (363260) | 1,931 | -16 | -.82 | 1,947 | 1,985 | 1,930 | 191,550 | 373,466,941 |
큐라클 (365270) | 6,750 | 10 | .15 | 6,750 | 6,950 | 6,530 | 166,805 | 1,116,521,965 |
에스와이스틸텍 (365330) | 6,110 | -210 | -3.32 | 6,300 | 6,360 | 6,110 | 434,232 | 2,706,426,275 |
성일하이텍 (365340) | 34,200 | -1400 | -3.93 | 35,600 | 35,900 | 34,200 | 56,310 | 1,952,032,275 |
하이딥 (365590) | 618 | -3 | -.48 | 636 | 640 | 614 | 237,180 | 149,048,007 |
브이씨 (365900) | 3,900 | 5 | .13 | 3,895 | 4,210 | 3,795 | 44,352 | 176,042,595 |
공구우먼 (366030) | 4,430 | -70 | -1.56 | 4,500 | 4,610 | 4,425 | 65,966 | 295,689,277 |
플래티어 (367000) | 4,095 | 10 | .24 | 4,095 | 4,100 | 4,050 | 4,622 | 18,846,790 |
아이씨에이치 (368600) | 3,030 | -20 | -.66 | 3,050 | 3,100 | 2,990 | 52,309 | 158,803,020 |
파이버프로 (368770) | 8,220 | 1340 | 19.48 | 7,000 | 8,650 | 6,950 | 24,267,257 | 196,433,143,055 |
오에스피 (368970) | 2,485 | 15 | .61 | 2,475 | 2,510 | 2,465 | 30,821 | 76,210,949 |
블리츠웨이스튜디오 (369370) | 1,575 | 2 | .13 | 1,573 | 1,575 | 1,558 | 6,486 | 10,201,236 |
퓨런티어 (370090) | 17,910 | -1010 | -5.34 | 19,490 | 19,490 | 17,900 | 162,317 | 2,985,938,940 |
풍원정밀 (371950) | 12,990 | -90 | -.69 | 12,960 | 13,300 | 12,600 | 180,978 | 2,340,351,255 |
윤성에프앤씨 (372170) | 37,400 | -1200 | -3.11 | 39,150 | 39,800 | 37,400 | 44,381 | 1,698,228,225 |
큐로셀 (372320) | 28,950 | -100 | -.34 | 29,400 | 29,600 | 28,600 | 49,539 | 1,430,857,425 |
아이티아이즈 (372800) | 4,510 | 95 | 2.15 | 4,510 | 4,550 | 4,380 | 1,438 | 6,527,195 |
엑셀세라퓨틱스 (373110) | 4,335 | -5 | -.12 | 4,445 | 4,500 | 4,315 | 82,035 | 359,513,405 |
데이원컴퍼니 (373160) | 6,690 | -160 | -2.34 | 6,850 | 7,080 | 6,650 | 48,703 | 334,242,245 |
엠아이큐브솔루션 (373170) | 7,960 | -170 | -2.09 | 8,080 | 8,150 | 7,900 | 6,022 | 48,139,445 |
엑스플러스 (373200) | 593 | -1 | -.17 | 594 | 596 | 590 | 219,337 | 129,889,844 |
피코그램 (376180) | 2,290 | -20 | -.87 | 2,310 | 2,340 | 2,280 | 34,979 | 80,417,310 |
에이치이엠파마 (376270) | 21,000 | 200 | .96 | 21,000 | 21,450 | 20,550 | 73,721 | 1,544,709,975 |
씨유테크 (376290) | 3,290 | -15 | -.45 | 3,305 | 3,350 | 3,230 | 25,193 | 81,955,734 |
디어유 (376300) | 37,500 | -1200 | -3.1 | 38,600 | 39,350 | 37,300 | 282,588 | 10,692,629,350 |
노을 (376930) | 2,510 | -5 | -.2 | 2,515 | 2,560 | 2,510 | 245,446 | 620,095,178 |
원티드랩 (376980) | 6,160 | 70 | 1.15 | 6,100 | 6,200 | 5,930 | 70,427 | 427,554,960 |
비트맥스 (377030) | 1,741 | -47 | -2.63 | 1,788 | 1,806 | 1,700 | 291,560 | 509,229,939 |
프롬바이오 (377220) | 1,900 | -5 | -.26 | 1,918 | 1,923 | 1,791 | 59,346 | 110,387,548 |
이지트로닉스 (377330) | 5,130 | 100 | 1.99 | 5,050 | 5,540 | 4,970 | 97,374 | 512,343,913 |
리파인 (377450) | 11,380 | -120 | -1.04 | 11,640 | 11,640 | 11,180 | 30,674 | 346,745,915 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 17,850 | -500 | -2.72 | 18,540 | 19,220 | 17,800 | 220,530 | 4,046,770,585 |
필에너지 (378340) | 15,200 | -280 | -1.81 | 15,640 | 15,770 | 15,110 | 161,015 | 2,471,315,255 |
샤페론 (378800) | 3,425 | 170 | 5.22 | 3,260 | 3,800 | 3,255 | 5,704,965 | 20,270,477,534 |
옵티코어 (380540) | 1,444 | -46 | -3.09 | 1,490 | 1,540 | 1,403 | 1,059,726 | 1,567,856,233 |
제닉스 (381620) | 10,120 | -360 | -3.44 | 10,530 | 10,690 | 10,110 | 131,185 | 1,360,984,840 |
온코크로스 (382150) | 10,350 | 930 | 9.87 | 9,420 | 11,170 | 9,420 | 7,196,794 | 76,857,731,080 |
지아이텍 (382480) | 2,205 | -10 | -.45 | 2,210 | 2,225 | 2,185 | 70,269 | 154,532,776 |
지앤비에스 에코 (382800) | 3,785 | -45 | -1.17 | 3,835 | 3,870 | 3,690 | 87,645 | 328,365,117 |
원준 (382840) | 10,010 | -220 | -2.15 | 10,470 | 10,470 | 10,010 | 58,990 | 600,264,830 |
범한퓨얼셀 (382900) | 14,490 | -600 | -3.98 | 15,100 | 15,220 | 14,350 | 71,129 | 1,043,276,680 |
에코프로에이치엔 (383310) | 27,850 | -800 | -2.79 | 29,050 | 29,150 | 27,850 | 90,699 | 2,562,372,225 |
디티앤씨알오 (383930) | 6,310 | 50 | .8 | 6,200 | 6,390 | 6,200 | 136,324 | 861,297,205 |
코어라인소프트 (384470) | 8,350 | 100 | 1.21 | 8,220 | 8,630 | 8,210 | 72,036 | 607,653,265 |
파인메딕스 (387570) | 10,970 | 170 | 1.57 | 10,900 | 12,470 | 10,540 | 7,467,370 | 86,320,892,705 |
지투파워 (388050) | 7,250 | -160 | -2.16 | 7,430 | 7,550 | 7,230 | 139,482 | 1,027,794,075 |
유일로보틱스 (388720) | 64,200 | -2200 | -3.31 | 66,800 | 67,200 | 62,900 | 247,662 | 15,953,523,950 |
라이콤 (388790) | 2,540 | 10 | .4 | 2,575 | 2,615 | 2,540 | 130,773 | 336,964,820 |
파로스아이바이오 (388870) | 6,970 | -60 | -.85 | 7,050 | 7,150 | 6,930 | 34,368 | 241,411,645 |
자람테크놀로지 (389020) | 40,500 | -600 | -1.46 | 42,000 | 42,100 | 40,050 | 49,702 | 2,023,928,525 |
지니너스 (389030) | 1,300 | -10 | -.76 | 1,310 | 1,325 | 1,260 | 565,956 | 685,057,686 |
포바이포 (389140) | 7,000 | -450 | -6.04 | 7,450 | 7,480 | 6,830 | 777,059 | 5,485,762,320 |
대명에너지 (389260) | 12,070 | -80 | -.66 | 12,150 | 12,150 | 11,970 | 15,217 | 183,271,000 |
인벤티지랩 (389470) | 14,550 | 530 | 3.78 | 14,200 | 14,780 | 14,120 | 93,543 | 1,356,223,735 |
에스비비테크 (389500) | 20,650 | -600 | -2.82 | 21,500 | 21,500 | 20,550 | 28,083 | 583,269,300 |
넥스트바이오메디컬 (389650) | 44,200 | -900 | -2 | 45,250 | 45,550 | 44,100 | 110,787 | 4,954,316,075 |
유디엠텍 (389680) | 681 | -15 | -2.16 | 696 | 707 | 681 | 219,902 | 152,072,991 |
코닉오토메이션 (391710) | 1,655 | -35 | -2.07 | 1,700 | 1,700 | 1,655 | 41,431 | 69,678,625 |
토마토시스템 (393210) | 6,610 | 1330 | 25.19 | 5,340 | 6,860 | 5,330 | 20,493,268 | 134,397,691,455 |
더블유씨피 (393890) | 8,810 | 60 | .69 | 8,890 | 9,050 | 8,720 | 383,891 | 3,412,736,660 |
대진첨단소재 (393970) | 13,160 | -80 | -.6 | 13,210 | 14,250 | 12,910 | 5,576,966 | 76,057,160,135 |
오픈엣지테크놀로지 (394280) | 13,340 | -660 | -4.71 | 14,200 | 14,390 | 13,330 | 196,666 | 2,672,383,975 |
쓰리빌리언 (394800) | 5,740 | 260 | 4.74 | 5,520 | 5,940 | 5,520 | 2,158,210 | 12,511,544,325 |
넥스트칩 (396270) | 8,160 | -220 | -2.63 | 8,580 | 8,580 | 8,150 | 120,449 | 1,002,732,070 |
세아메카닉스 (396300) | 2,280 | 5 | .22 | 2,305 | 2,345 | 2,280 | 62,299 | 143,854,332 |
워트 (396470) | 8,750 | -230 | -2.56 | 9,100 | 9,190 | 8,750 | 165,218 | 1,477,464,695 |
에이프릴바이오 (397030) | 16,580 | -20 | -.12 | 16,740 | 17,050 | 16,550 | 131,012 | 2,196,859,420 |
에스지헬스케어 (398120) | 3,005 | -95 | -3.06 | 3,095 | 3,180 | 3,005 | 69,221 | 214,022,985 |
가온칩스 (399720) | 47,100 | -1550 | -3.19 | 49,300 | 49,350 | 47,100 | 123,509 | 5,912,456,250 |
코난테크놀로지 (402030) | 21,250 | -50 | -.23 | 21,700 | 21,750 | 21,000 | 29,608 | 631,025,650 |
그린리소스 (402490) | 16,930 | -1290 | -7.08 | 18,060 | 18,070 | 16,500 | 792,095 | 13,724,413,575 |
우듬지팜 (403490) | 1,475 | -53 | -3.47 | 1,529 | 1,531 | 1,470 | 1,583,979 | 2,370,466,556 |
HPSP (403870) | 27,250 | -550 | -1.98 | 28,500 | 28,550 | 27,150 | 810,212 | 22,403,254,625 |
플라즈맵 (405000) | 783 | 180 | 29.85 | 620 | 783 | 620 | 1,383,444 | 1,073,006,179 |
큐알티 (405100) | 12,940 | -210 | -1.6 | 13,150 | 13,360 | 12,900 | 15,140 | 198,469,475 |
나라셀라 (405920) | 2,580 | -95 | -3.55 | 2,660 | 2,680 | 2,580 | 15,587 | 40,924,925 |
뷰티스킨 (406820) | 13,190 | -340 | -2.51 | 13,800 | 13,800 | 13,120 | 12,839 | 172,421,235 |
꿈비 (407400) | 8,000 | 90 | 1.14 | 7,910 | 8,190 | 7,830 | 45,159 | 358,830,315 |
스튜디오미르 (408900) | 3,350 | -165 | -4.69 | 3,480 | 3,585 | 3,305 | 1,170,238 | 4,027,463,506 |
메쎄이상 (408920) | 2,170 | 20 | .93 | 2,150 | 2,175 | 2,125 | 2,220 | 4,793,595 |
샌즈랩 (411080) | 8,080 | 300 | 3.86 | 7,780 | 8,950 | 7,780 | 3,329,627 | 28,134,424,190 |
레이저쎌 (412350) | 3,695 | -15 | -.4 | 3,715 | 3,815 | 3,635 | 44,390 | 164,425,594 |
제일엠앤에스 (412540) | 6,680 | -30 | -.45 | 6,750 | 7,130 | 6,620 | 107,238 | 738,299,405 |
엠오티 (413390) | 8,870 | -440 | -4.73 | 9,430 | 9,850 | 8,800 | 906,935 | 8,527,297,470 |
씨피시스템 (413630) | 1,595 | -29 | -1.79 | 1,639 | 1,641 | 1,581 | 59,193 | 95,128,970 |
비아이매트릭스 (413640) | 10,860 | -190 | -1.72 | 11,010 | 11,340 | 10,830 | 73,417 | 809,251,225 |
스튜디오삼익 (415380) | 8,000 | 20 | .25 | 8,030 | 8,030 | 7,830 | 2,927 | 23,213,345 |
신성에스티 (416180) | 33,300 | -1450 | -4.17 | 35,000 | 35,000 | 33,300 | 52,445 | 1,787,654,250 |
나노팀 (417010) | 6,800 | -50 | -.73 | 6,840 | 6,990 | 6,760 | 73,401 | 501,965,520 |
핑거스토리 (417180) | 2,260 | -10 | -.44 | 2,255 | 2,270 | 2,215 | 47,851 | 106,964,256 |
LS머트리얼즈 (417200) | 10,960 | 90 | .83 | 10,880 | 11,360 | 10,880 | 453,277 | 5,033,314,480 |
제이아이테크 (417500) | 3,370 | -95 | -2.74 | 3,475 | 3,495 | 3,190 | 97,328 | 326,794,314 |
트루엔 (417790) | 9,830 | -280 | -2.77 | 10,080 | 10,180 | 9,800 | 51,151 | 508,887,595 |
저스템 (417840) | 8,400 | -180 | -2.1 | 8,770 | 8,770 | 8,400 | 21,879 | 185,746,195 |
오브젠 (417860) | 8,280 | -40 | -.48 | 8,260 | 8,400 | 8,210 | 2,012 | 16,611,035 |
모델솔루션 (417970) | 11,700 | -30 | -.26 | 11,730 | 11,900 | 11,680 | 7,784 | 91,694,060 |
신한제10호스팩 (418210) | 2,105 | -5 | -.24 | 2,110 | 2,110 | 2,105 | 27,263 | 57,502,375 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 2,790 | -65 | -2.28 | 2,855 | 2,895 | 2,780 | 54,731 | 154,320,877 |
밀리의서재 (418470) | 13,390 | -30 | -.22 | 13,500 | 13,650 | 13,390 | 22,402 | 302,751,260 |
제이오 (418550) | 10,430 | -40 | -.38 | 10,600 | 11,000 | 10,430 | 170,439 | 1,816,568,915 |
이에이트 (418620) | 3,700 | 110 | 3.06 | 3,650 | 3,800 | 3,555 | 67,364 | 245,328,455 |
삼기이브이 (419050) | 1,618 | -12 | -.74 | 1,641 | 1,648 | 1,608 | 60,717 | 98,706,841 |
엔젯 (419080) | 8,990 | -310 | -3.33 | 9,300 | 9,380 | 8,940 | 21,198 | 192,580,610 |
산돌 (419120) | 6,630 | -90 | -1.34 | 6,800 | 6,830 | 6,630 | 38,378 | 257,666,680 |
SAMG엔터 (419530) | 30,900 | 1700 | 5.82 | 29,800 | 32,000 | 29,300 | 614,018 | 19,083,530,475 |
비스토스 (419540) | 1,650 | -19 | -1.14 | 1,669 | 1,678 | 1,649 | 67,299 | 111,198,678 |
제이투케이바이오 (420570) | 12,800 | -670 | -4.97 | 13,470 | 13,520 | 12,780 | 197,754 | 2,589,383,905 |
기가비스 (420770) | 28,750 | -850 | -2.87 | 30,100 | 30,300 | 28,750 | 52,305 | 1,543,158,925 |
벨로크 (424760) | 812 | 22 | 2.78 | 806 | 828 | 806 | 9,695 | 7,867,638 |
스마트레이더시스템 (424960) | 11,380 | -310 | -2.65 | 11,800 | 12,060 | 11,380 | 218,225 | 2,546,111,390 |
마이크로투나노 (424980) | 6,050 | -50 | -.82 | 6,100 | 6,140 | 5,970 | 5,668 | 34,326,445 |
티이엠씨 (425040) | 7,070 | -330 | -4.46 | 7,440 | 7,480 | 7,070 | 340,638 | 2,449,182,725 |
티에프이 (425420) | 18,560 | 110 | .6 | 18,670 | 19,170 | 18,350 | 36,784 | 687,398,500 |
시지트로닉스 (429270) | 4,285 | -90 | -2.06 | 4,350 | 4,460 | 4,265 | 15,993 | 69,222,245 |
신영스팩8호 (430220) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한싹 (430690) | 5,310 | 440 | 9.03 | 4,825 | 6,090 | 4,825 | 5,263,409 | 30,024,887,837 |
유안타제9호스팩 (430700) | 2,105 | -5 | -.24 | 2,105 | 2,105 | 2,105 | 146,553 | 308,494,075 |
케이쓰리아이 (431190) | 4,465 | -20 | -.45 | 4,480 | 4,560 | 4,430 | 22,619 | 101,308,495 |
와이랩 (432430) | 5,960 | -50 | -.83 | 6,120 | 6,120 | 5,940 | 73,916 | 442,038,935 |
케이엔에스 (432470) | 12,450 | -130 | -1.03 | 12,740 | 12,930 | 12,400 | 62,438 | 794,337,555 |
퀄리타스반도체 (432720) | 16,340 | -860 | -5 | 18,370 | 19,140 | 16,340 | 6,040,910 | 109,196,537,615 |
엠에프씨 (432980) | 4,270 | -130 | -2.95 | 4,450 | 4,465 | 4,205 | 134,090 | 574,318,277 |
모니터랩 (434480) | 4,340 | 70 | 1.64 | 4,310 | 4,655 | 4,290 | 839,297 | 3,754,902,328 |
유안타제10호스팩 (435380) | 2,110 | 0 | 0 | 2,110 | 2,115 | 2,105 | 20,323 | 42,834,720 |
에르코스 (435570) | 7,720 | -390 | -4.81 | 8,190 | 8,300 | 7,650 | 584,223 | 4,643,409,730 |
하나금융25호스팩 (435620) | 10,550 | 10 | .09 | 10,540 | 10,560 | 10,540 | 7,859 | 82,834,180 |
에스케이증권제8호스팩 (435870) | 2,107 | -3 | -.14 | 2,110 | 2,110 | 2,107 | 929 | 1,957,736 |
삼현 (437730) | 12,940 | -460 | -3.43 | 13,550 | 13,620 | 12,910 | 665,164 | 8,761,496,350 |
엔에이치스팩24호 (437780) | 2,120 | 0 | 0 | 2,115 | 2,120 | 2,110 | 9,605 | 20,302,630 |
엔에이치스팩25호 (438580) | 2,130 | 0 | 0 | 2,135 | 2,135 | 2,115 | 727 | 1,541,535 |
버넥트 (438700) | 3,535 | 10 | .28 | 3,545 | 3,630 | 3,385 | 177,558 | 622,023,630 |
마녀공장 (439090) | 19,170 | -330 | -1.69 | 19,600 | 19,800 | 19,160 | 338,403 | 6,579,003,490 |
삼성스팩7호 (439250) | 10,530 | 10 | .1 | 10,530 | 10,550 | 10,520 | 15,990 | 168,335,855 |
엔에이치스팩26호 (439410) | 2,120 | 0 | 0 | 2,115 | 2,125 | 2,110 | 13,580 | 28,685,430 |
블루엠텍 (439580) | 10,840 | -440 | -3.9 | 11,440 | 11,450 | 10,830 | 129,819 | 1,436,847,670 |
IBKS제20호스팩 (439730) | 2,110 | 5 | .24 | 2,105 | 2,110 | 2,105 | 14,519 | 30,562,770 |
파두 (440110) | 13,820 | -70 | -.5 | 14,050 | 14,380 | 13,750 | 166,691 | 2,333,877,320 |
HB인베스트먼트 (440290) | 1,722 | -8 | -.46 | 1,730 | 1,741 | 1,718 | 17,219 | 29,708,765 |
오픈놀 (440320) | 7,870 | -30 | -.38 | 7,890 | 7,950 | 7,650 | 118,589 | 924,747,220 |
교보13호스팩 (440790) | 2,145 | 0 | 0 | 2,145 | 2,145 | 2,130 | 14,225 | 30,355,985 |
엔에이치스팩27호 (440820) | 2,105 | 0 | 0 | 2,105 | 2,110 | 2,105 | 15,371 | 32,392,722 |
파인엠텍 (441270) | 5,250 | -40 | -.76 | 5,400 | 5,400 | 5,250 | 93,929 | 495,674,500 |
유진스팩9호 (442130) | 2,120 | 0 | 0 | 2,120 | 2,120 | 2,110 | 19,602 | 41,401,185 |
대신밸런스제14호스팩 (442310) | 2,130 | 0 | 0 | 2,120 | 2,130 | 2,110 | 21,874 | 46,270,405 |
IBKS제21호스팩 (442770) | 2,155 | -15 | -.69 | 2,170 | 2,170 | 2,150 | 1,000 | 2,152,545 |
미래에셋드림스팩1호 (442900) | 10,230 | 0 | 0 | 10,230 | 10,250 | 10,210 | 9,786 | 100,105,550 |
레뷰코퍼레이션 (443250) | 13,430 | -180 | -1.32 | 13,510 | 13,650 | 13,160 | 40,613 | 541,789,560 |
에스피소프트 (443670) | 7,870 | -20 | -.25 | 7,920 | 8,350 | 7,810 | 423,208 | 3,401,773,235 |
유안타제11호스팩 (444920) | 2,035 | 5 | .25 | 2,040 | 2,040 | 2,030 | 10,537 | 21,390,800 |
에이직랜드 (445090) | 32,450 | -650 | -1.96 | 34,400 | 34,450 | 32,200 | 123,800 | 4,144,077,300 |
퓨릿 (445180) | 6,010 | -140 | -2.28 | 6,160 | 6,240 | 5,990 | 18,452 | 112,152,340 |
비엔케이제1호스팩 (445360) | 2,115 | 5 | .24 | 2,110 | 2,115 | 2,105 | 6,253 | 13,180,725 |
큐리옥스바이오시스템즈 (445680) | 14,380 | 320 | 2.28 | 14,190 | 14,670 | 14,060 | 68,532 | 987,088,195 |
신영스팩9호 (445970) | 2,160 | -15 | -.69 | 2,185 | 2,185 | 2,155 | 3,758 | 8,129,570 |
유안타제12호스팩 (446150) | 2,145 | 30 | 1.42 | 2,120 | 2,200 | 2,120 | 49,916 | 107,157,795 |
미래에셋비전스팩2호 (446190) | 2,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
메가터치 (446540) | 3,790 | -75 | -1.94 | 3,900 | 3,940 | 3,780 | 413,861 | 1,599,802,319 |
하나26호스팩 (446750) | 2,075 | 5 | .24 | 2,075 | 2,075 | 2,070 | 2,209 | 4,573,790 |
키움제8호스팩 (446840) | 2,130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에코아이 (448280) | 19,950 | 70 | .35 | 19,780 | 20,300 | 19,690 | 11,364 | 226,353,020 |
하나27호스팩 (448370) | 2,080 | 0 | 0 | 2,080 | 2,080 | 2,070 | 2,335 | 4,839,900 |
코츠테크놀로지 (448710) | 18,850 | 500 | 2.72 | 18,600 | 19,390 | 18,450 | 94,741 | 1,793,184,970 |
삼성스팩8호 (448740) | 10,290 | 0 | 0 | 10,280 | 10,310 | 10,280 | 9,493 | 97,764,185 |
IBKS제22호스팩 (448760) | 2,225 | 5 | .23 | 2,230 | 2,230 | 2,200 | 301 | 669,395 |
미래에셋비전스팩3호 (448830) | 2,140 | -5 | -.23 | 2,145 | 2,145 | 2,130 | 6,717 | 14,308,400 |
유안타제13호스팩 (449020) | 2,050 | 0 | 0 | 2,050 | 2,055 | 2,050 | 30,721 | 63,107,177 |
하이제8호스팩 (450050) | 2,090 | 10 | .48 | 2,080 | 2,090 | 2,075 | 3,143 | 6,555,700 |
하스 (450330) | 8,900 | 80 | .91 | 8,850 | 9,420 | 8,800 | 159,380 | 1,455,366,515 |
인스웨이브시스템즈 (450520) | 4,130 | 20 | .49 | 4,080 | 4,235 | 4,080 | 111,142 | 462,843,647 |
유안타제14호스팩 (450940) | 2,040 | 0 | 0 | 2,040 | 2,045 | 2,040 | 2,927 | 5,972,770 |
아스테라시스 (450950) | 9,000 | -300 | -3.23 | 9,300 | 9,340 | 8,950 | 258,725 | 2,348,086,535 |
아이엠티 (451220) | 10,000 | -130 | -1.28 | 10,220 | 10,460 | 10,000 | 33,843 | 342,823,495 |
삐아 (451250) | 10,090 | -210 | -2.04 | 10,300 | 10,420 | 10,085 | 201,671 | 2,055,239,215 |
엔에이치스팩29호 (451700) | 2,025 | 5 | .25 | 2,020 | 2,025 | 2,015 | 69,716 | 140,828,127 |
컨텍 (451760) | 10,980 | -30 | -.27 | 10,970 | 11,150 | 10,970 | 37,718 | 415,886,915 |
제이엔비 (452160) | 5,540 | -10 | -.18 | 5,760 | 5,760 | 5,490 | 21,126 | 117,599,780 |
한빛레이저 (452190) | 6,830 | 540 | 8.59 | 6,280 | 6,900 | 6,200 | 6,859,588 | 45,442,495,930 |
민테크 (452200) | 4,205 | -55 | -1.29 | 4,270 | 4,380 | 4,205 | 49,370 | 210,745,602 |
한선엔지니어링 (452280) | 7,750 | -110 | -1.4 | 7,870 | 8,150 | 7,750 | 249,356 | 1,987,057,350 |
캡스톤파트너스 (452300) | 2,750 | 35 | 1.29 | 2,720 | 2,835 | 2,720 | 198,224 | 550,488,680 |
이닉스 (452400) | 9,160 | -400 | -4.18 | 9,600 | 9,600 | 9,160 | 13,294 | 124,387,030 |
사피엔반도체 (452430) | 19,970 | -80 | -.4 | 20,600 | 21,450 | 19,970 | 278,302 | 5,744,594,955 |
피아이이 (452450) | 11,370 | -720 | -5.96 | 12,150 | 12,290 | 11,360 | 5,278,018 | 63,096,609,875 |
상상인제4호스팩 (452670) | 2,000 | -5 | -.25 | 2,000 | 2,005 | 2,000 | 7,606 | 15,212,540 |
신한제11호스팩 (452980) | 1,996 | -2 | -.1 | 1,998 | 1,998 | 1,993 | 16,294 | 32,497,852 |
그리드위즈 (453450) | 15,540 | -260 | -1.65 | 15,800 | 16,080 | 15,540 | 19,839 | 313,210,830 |
에이에스텍 (453860) | 21,200 | -900 | -4.07 | 22,100 | 22,150 | 21,050 | 63,546 | 1,359,561,500 |
하나29호스팩 (454640) | 2,070 | 0 | 0 | 2,080 | 2,080 | 2,060 | 1,149 | 2,369,010 |
하나28호스팩 (454750) | 2,020 | 5 | .25 | 2,020 | 2,025 | 2,020 | 4,763 | 9,621,485 |
KB제25호스팩 (455250) | 2,120 | 5 | .24 | 2,125 | 2,125 | 2,100 | 2,118 | 4,461,605 |
한화플러스제4호스팩 (455310) | 2,010 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔젤로보틱스 (455900) | 27,000 | -600 | -2.17 | 28,000 | 28,150 | 27,000 | 120,820 | 3,301,007,825 |
에스케이증권제9호스팩 (455910) | 2,080 | 10 | .48 | 2,085 | 2,085 | 2,060 | 2,659 | 5,483,515 |
아이씨티케이 (456010) | 13,210 | 630 | 5.01 | 13,130 | 14,400 | 12,680 | 16,368,488 | 223,484,943,050 |
이엔셀 (456070) | 17,400 | 220 | 1.28 | 17,200 | 17,890 | 17,200 | 377,396 | 6,607,812,935 |
DB금융스팩11호 (456440) | 2,190 | 5 | .23 | 2,195 | 2,205 | 2,175 | 48,378 | 106,269,567 |
교보14호스팩 (456490) | 2,125 | 5 | .24 | 2,130 | 2,130 | 2,110 | 2,816 | 5,954,601 |
한켐 (457370) | 9,310 | -30 | -.32 | 9,490 | 9,550 | 9,300 | 41,987 | 393,636,255 |
대신밸런스제15호스팩 (457390) | 2,700 | 0 | 0 | 2,700 | 2,735 | 2,685 | 81,939 | 221,745,415 |
우진엔텍 (457550) | 18,090 | -260 | -1.42 | 18,300 | 18,755 | 18,090 | 70,669 | 1,300,156,050 |
벡트 (457600) | 4,010 | 270 | 7.22 | 3,710 | 4,420 | 3,710 | 1,762,268 | 7,265,303,113 |
대신밸런스제16호스팩 (457630) | 2,095 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스케이증권제10호스팩 (457940) | 2,080 | 0 | 0 | 2,085 | 2,140 | 2,080 | 1,271 | 2,656,710 |
KB제26호스팩 (458320) | 3,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국제12호스팩 (458610) | 2,140 | 0 | 0 | 2,145 | 2,145 | 2,115 | 1,223 | 2,593,610 |
성우 (458650) | 18,130 | -1090 | -5.67 | 19,430 | 19,970 | 18,130 | 277,102 | 5,234,735,395 |
씨어스테크놀로지 (458870) | 13,890 | -70 | -.5 | 14,000 | 14,430 | 13,500 | 67,470 | 950,434,805 |
위츠 (459100) | 7,720 | -180 | -2.28 | 7,990 | 8,130 | 7,720 | 147,297 | 1,153,733,510 |
아이빔테크놀로지 (460470) | 4,930 | -120 | -2.38 | 5,090 | 5,120 | 4,915 | 90,684 | 451,644,915 |
에스엠씨지 (460870) | 3,845 | -240 | -5.88 | 4,235 | 4,390 | 3,685 | 22,306,983 | 89,374,685,993 |
현대힘스 (460930) | 16,310 | -100 | -.61 | 16,460 | 16,580 | 16,290 | 160,054 | 2,629,571,690 |
피앤에스미캐닉스 (460940) | 13,690 | -740 | -5.13 | 14,640 | 14,690 | 13,690 | 122,145 | 1,716,631,075 |
아이엠비디엑스 (461030) | 10,040 | -60 | -.59 | 10,100 | 10,300 | 9,970 | 74,097 | 748,304,290 |
아이스크림미디어 (461300) | 13,530 | -270 | -1.96 | 15,740 | 15,790 | 13,530 | 586,025 | 8,610,334,980 |
에이치엠씨제6호스팩 (462020) | 2,015 | 0 | 0 | 2,015 | 2,015 | 2,000 | 500 | 1,005,075 |
이노스페이스 (462350) | 20,050 | -100 | -.5 | 20,300 | 20,700 | 20,050 | 29,214 | 594,229,775 |
라메디텍 (462510) | 8,030 | -320 | -3.83 | 8,370 | 8,510 | 8,010 | 59,193 | 487,319,380 |
아이지넷 (462980) | 3,360 | -35 | -1.03 | 3,420 | 3,450 | 3,355 | 109,512 | 370,884,018 |
모티브링크 (463480) | 11,150 | 10 | .09 | 11,460 | 12,120 | 11,150 | 3,778,366 | 44,107,280,300 |
에스오에스랩 (464080) | 11,630 | -530 | -4.36 | 12,750 | 12,750 | 11,620 | 622,388 | 7,487,680,315 |
티디에스팜 (464280) | 13,660 | -360 | -2.57 | 14,040 | 14,250 | 13,600 | 43,784 | 608,337,090 |
한국제13호스팩 (464440) | 2,120 | 0 | 0 | 2,120 | 2,120 | 2,115 | 68 | 143,960 |
아이언디바이스 (464500) | 3,975 | -25 | -.63 | 4,050 | 4,140 | 3,970 | 233,168 | 940,821,787 |
닷밀 (464580) | 5,710 | -130 | -2.23 | 5,840 | 5,990 | 5,710 | 42,967 | 249,798,285 |
KB제27호스팩 (464680) | 1,992 | -8 | -.4 | 1,995 | 1,998 | 1,991 | 9,160 | 18,249,767 |
교보15호스팩 (465320) | 2,095 | 0 | 0 | 2,095 | 2,095 | 2,095 | 30 | 62,850 |
인스피언 (465480) | 7,640 | -180 | -2.3 | 7,770 | 8,030 | 7,640 | 54,004 | 424,044,625 |
클로봇 (466100) | 20,600 | -1000 | -4.63 | 21,950 | 22,000 | 20,500 | 4,248,735 | 89,581,942,625 |
사이냅소프트 (466410) | 13,390 | -410 | -2.97 | 14,000 | 14,000 | 12,750 | 35,741 | 486,927,700 |
엔에이치스팩30호 (466910) | 1,999 | 0 | 0 | 1,999 | 2,000 | 1,998 | 13,012 | 26,012,953 |
IBKS제23호스팩 (467930) | 2,135 | 0 | 0 | 2,135 | 2,135 | 2,125 | 426 | 909,310 |
삼성스팩9호 (468510) | 2,140 | -15 | -.7 | 2,165 | 2,165 | 2,120 | 58,182 | 124,560,235 |
유진스팩10호 (468760) | 2,095 | 15 | .72 | 2,095 | 2,100 | 2,070 | 752 | 1,561,705 |
IBKS제24호스팩 (469480) | 2,120 | -5 | -.24 | 2,120 | 2,125 | 2,120 | 3,192 | 6,767,240 |
아이비젼웍스 (469750) | 1,019 | -38 | -3.6 | 1,047 | 1,068 | 1,017 | 151,790 | 157,086,964 |
하나30호스팩 (469880) | 2,000 | 0 | 0 | 2,000 | 2,000 | 1,995 | 147 | 293,898 |
하나31호스팩 (469900) | 2,020 | 0 | 0 | 2,015 | 2,020 | 2,010 | 3,372 | 6,788,915 |
대신밸런스제17호스팩 (471050) | 2,120 | -5 | -.24 | 2,135 | 2,135 | 2,105 | 638 | 1,348,615 |
셀로맥스사이언스 (471820) | 5,010 | 95 | 1.93 | 4,930 | 5,180 | 4,920 | 45,668 | 229,971,685 |
신영스팩10호 (472220) | 2,115 | 5 | .24 | 2,100 | 2,115 | 2,100 | 54 | 113,880 |
에스케이증권제11호스팩 (472230) | 2,045 | 0 | 0 | 2,045 | 2,050 | 2,030 | 595 | 1,213,745 |
폰드그룹 (472850) | 5,630 | -180 | -3.1 | 5,820 | 5,890 | 5,600 | 53,099 | 302,934,555 |
에스케이증권제12호스팩 (473000) | 2,070 | 5 | .24 | 2,070 | 2,070 | 2,060 | 19 | 39,225 |
유안타제15호스팩 (473050) | 2,005 | 11 | .55 | 2,005 | 2,005 | 1,976 | 14,225 | 28,443,148 |
비엔케이제2호스팩 (473370) | 2,015 | 0 | 0 | 2,015 | 2,015 | 2,010 | 244 | 491,440 |
에스케이증권제13호스팩 (473950) | 2,015 | -5 | -.25 | 2,020 | 2,030 | 2,015 | 41 | 82,855 |
노머스 (473980) | 20,600 | -50 | -.24 | 20,850 | 21,100 | 20,500 | 40,135 | 834,570,450 |
루미르 (474170) | 9,990 | -30 | -.3 | 10,200 | 10,470 | 9,990 | 343,603 | 3,516,299,555 |
유안타제16호스팩 (474490) | 2,000 | -5 | -.25 | 2,005 | 2,005 | 1,996 | 2,781 | 5,562,048 |
RF시스템즈 (474610) | 5,650 | 90 | 1.62 | 5,540 | 5,860 | 5,530 | 691,058 | 3,963,391,480 |
신한제12호스팩 (474660) | 2,060 | -5 | -.24 | 2,060 | 2,060 | 2,045 | 1,416 | 2,907,745 |
신한제13호스팩 (474930) | 2,105 | 5 | .24 | 2,100 | 2,105 | 2,100 | 420 | 882,060 |
하나32호스팩 (475240) | 2,140 | 0 | 0 | 2,140 | 2,140 | 2,130 | 1,180 | 2,510,440 |
하나33호스팩 (475250) | 2,105 | 10 | .48 | 2,110 | 2,185 | 2,065 | 8,747 | 18,290,165 |
씨메스 (475400) | 30,050 | 100 | .33 | 30,450 | 30,950 | 29,350 | 410,365 | 12,424,661,475 |
미트박스 (475460) | 10,660 | -840 | -7.3 | 11,200 | 11,730 | 10,660 | 769,371 | 8,602,637,065 |
에이럭스 (475580) | 12,800 | 140 | 1.11 | 12,810 | 13,240 | 12,780 | 320,732 | 4,167,752,695 |
에스켐 (475660) | 5,510 | -60 | -1.08 | 5,570 | 5,670 | 5,440 | 44,750 | 245,828,990 |
오름테라퓨틱 (475830) | 27,050 | -950 | -3.39 | 28,200 | 28,650 | 27,000 | 577,549 | 16,043,948,700 |
토모큐브 (475960) | 15,690 | -270 | -1.69 | 16,050 | 16,460 | 15,630 | 114,719 | 1,838,200,275 |
온코닉테라퓨틱스 (476060) | 13,440 | 390 | 2.99 | 13,110 | 13,780 | 13,110 | 169,296 | 2,283,791,140 |
M83 (476080) | 17,500 | -490 | -2.72 | 17,800 | 18,800 | 17,500 | 2,082,780 | 38,081,271,110 |
KB제28호스팩 (476470) | 2,095 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이치엠씨제7호스팩 (477340) | 1,991 | 0 | 0 | 1,992 | 1,992 | 1,991 | 141 | 280,736 |
미래에셋비전스팩4호 (477380) | 1,998 | -2 | -.1 | 1,999 | 2,000 | 1,944 | 16,659 | 33,002,853 |
미래에셋비전스팩5호 (477470) | 2,040 | 0 | 0 | 2,030 | 2,040 | 2,025 | 2,156 | 4,376,611 |
한국제14호스팩 (477530) | 2,685 | 10 | .37 | 2,725 | 2,725 | 2,650 | 35,073 | 94,215,615 |
DB금융스팩12호 (477760) | 2,055 | 0 | 0 | 2,055 | 2,065 | 2,055 | 19,827 | 40,838,342 |
이베스트스팩6호 (478110) | 2,020 | 10 | .5 | 2,020 | 2,020 | 2,010 | 290 | 584,410 |
KB제29호스팩 (478390) | 2,050 | 0 | 0 | 2,035 | 2,055 | 2,035 | 30,563 | 62,649,085 |
미래에셋비전스팩6호 (478440) | 2,005 | 0 | 0 | 2,005 | 2,005 | 1,996 | 2,865 | 5,719,371 |
블랙야크아이앤씨 (478560) | 3,825 | -125 | -3.16 | 4,045 | 4,070 | 3,820 | 418,580 | 1,650,735,901 |
대신밸런스제18호스팩 (478780) | 2,075 | 10 | .48 | 2,065 | 2,085 | 2,065 | 70,248 | 145,951,640 |
한국제15호스팩 (479880) | 2,025 | -5 | -.25 | 2,030 | 2,045 | 2,015 | 33,827 | 68,658,365 |
위너스 (479960) | 21,150 | 2600 | 14.02 | 18,390 | 23,300 | 18,100 | 8,872,840 | 188,801,383,300 |
엔에이치스팩31호 (481890) | 2,010 | -5 | -.25 | 2,005 | 2,015 | 2,005 | 26,265 | 52,793,215 |
교보16호스팩 (482520) | 2,025 | 0 | 0 | 2,020 | 2,025 | 2,015 | 6,690 | 13,485,475 |
삼양엔씨켐 (482630) | 17,690 | -410 | -2.27 | 18,200 | 18,530 | 17,500 | 309,089 | 5,508,314,135 |
미래에셋비전스팩7호 (482680) | 1,984 | -5 | -.25 | 1,989 | 1,989 | 1,981 | 4,721 | 9,362,799 |
대신밸런스제19호스팩 (482690) | 2,045 | 10 | .49 | 2,045 | 2,045 | 2,035 | 3,903 | 7,968,940 |
하나34호스팩 (484130) | 2,025 | 0 | 0 | 2,020 | 2,030 | 2,010 | 895 | 1,804,955 |
KB제30호스팩 (486630) | 2,010 | 0 | 0 | 2,015 | 2,015 | 2,000 | 7,039 | 14,123,865 |
신한제14호스팩 (487360) | 1,999 | 2 | .1 | 1,997 | 2,000 | 1,992 | 6,937 | 13,821,690 |
키움제10호스팩 (487720) | 2,040 | 0 | 0 | 2,040 | 2,055 | 2,040 | 1,022 | 2,085,050 |
신한제15호스팩 (487830) | 2,015 | 5 | .25 | 2,010 | 2,015 | 2,010 | 688 | 1,386,270 |
유진스팩11호 (488060) | 2,015 | 0 | 0 | 2,010 | 2,015 | 2,010 | 4,932 | 9,913,580 |
교보17호스팩 (489210) | 2,000 | 1 | .05 | 1,999 | 2,000 | 1,998 | 942 | 1,882,604 |
키움제11호스팩 (489480) | 1,998 | -2 | -.1 | 2,000 | 2,000 | 1,998 | 9,057 | 18,113,898 |
엘케이켐 (489500) | 33,350 | 5250 | 18.68 | 29,550 | 36,500 | 29,400 | 3,733,491 | 127,120,727,950 |
디비금융제13호스팩 (489730) | 1,997 | 0 | 0 | 1,998 | 1,998 | 1,979 | 21,727 | 43,362,011 |
KB제31호스팩 (492220) | 1,999 | 1 | .05 | 1,999 | 1,999 | 1,991 | 8,558 | 17,102,578 |
유안타제17호스팩 (493790) | 1,988 | 2 | .1 | 1,986 | 1,990 | 1,986 | 16,047 | 31,907,059 |
글로벌에스엠 (900070) | 371 | -3 | -.8 | 379 | 379 | 369 | 32,934 | 12,285,894 |
애머릿지 (900100) | 984 | 4 | .41 | 1,004 | 1,035 | 969 | 78,023 | 77,728,660 |
이스트아시아홀딩스 (900110) | 49 | 1 | 2.08 | 48 | 49 | 48 | 1,610,038 | 78,091,052 |
씨엑스아이 (900120) | 55 | 0 | 0 | 55 | 55 | 53 | 1,243,831 | 67,077,989 |
크리스탈신소재 (900250) | 906 | 0 | 0 | 912 | 916 | 895 | 251,977 | 228,314,144 |
로스웰 (900260) | 576 | 8 | 1.41 | 579 | 596 | 571 | 41,533 | 24,086,720 |
헝셩그룹 (900270) | 247 | -5 | -1.98 | 256 | 256 | 246 | 2,441,757 | 610,981,349 |
GRT (900290) | 3,575 | -30 | -.83 | 3,630 | 3,650 | 3,560 | 230,099 | 828,172,063 |
오가닉티코스메틱 (900300) | 380 | 3 | .8 | 385 | 392 | 379 | 203,819 | 78,751,640 |
컬러레이 (900310) | 859 | -8 | -.92 | 866 | 869 | 857 | 112,765 | 97,623,659 |
윙입푸드 (900340) | 1,616 | -16 | -.98 | 1,631 | 1,645 | 1,616 | 99,443 | 161,747,096 |
SBI핀테크솔루션즈 (950110) | 4,910 | -5 | -.1 | 4,930 | 4,935 | 4,900 | 4,739 | 23,263,135 |
엑세스바이오 (950130) | 5,100 | 0 | 0 | 5,120 | 5,260 | 5,100 | 50,136 | 258,449,190 |
잉글우드랩 (950140) | 7,880 | 250 | 3.28 | 7,690 | 7,910 | 7,470 | 192,547 | 1,467,907,040 |
코오롱티슈진 (950160) | 49,000 | 2950 | 6.41 | 48,100 | 52,000 | 47,150 | 1,498,135 | 74,794,993,725 |
JTC (950170) | 5,100 | -60 | -1.16 | 5,150 | 5,200 | 5,100 | 22,085 | 113,360,550 |
고스트스튜디오 (950190) | 7,820 | -10 | -.13 | 7,830 | 7,880 | 7,720 | 6,634 | 51,721,250 |
소마젠 (950200) | 3,780 | -60 | -1.56 | 3,850 | 3,850 | 3,735 | 29,855 | 112,842,840 |
네오이뮨텍 (950220) | 1,062 | -11 | -1.03 | 1,081 | 1,090 | 1,060 | 198,790 | 213,185,247 |