공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 192,100 | 3300 | 1.75 | 189,000 | 195,600 | 187,500 | 191,009 | 36,845,073,900 |
중앙에너비스 (000440) | 13,770 | 60 | .44 | 14,010 | 14,010 | 13,670 | 10,878 | 150,191,480 |
신라섬유 (001000) | 833 | -24 | -2.8 | 854 | 854 | 810 | 47,133 | 39,362,247 |
안국약품 (001540) | 6,570 | -50 | -.76 | 6,600 | 6,640 | 6,550 | 17,773 | 116,964,720 |
무림SP (001810) | 1,444 | 16 | 1.12 | 1,428 | 1,453 | 1,426 | 17,537 | 25,141,698 |
이화공영 (001840) | 1,345 | -303 | -18.39 | 1,501 | 1,502 | 1,300 | 720,142 | 996,089,861 |
피에스텍 (002230) | 3,900 | 0 | 0 | 3,900 | 3,900 | 3,875 | 2,310 | 8,992,960 |
삼일기업공사 (002290) | 3,820 | -100 | -2.55 | 3,940 | 3,940 | 3,800 | 47,688 | 182,984,250 |
한탑 (002680) | 795 | 2 | .25 | 790 | 798 | 780 | 103,240 | 81,424,452 |
신신제약 (002800) | 5,200 | 80 | 1.56 | 5,120 | 5,500 | 5,070 | 260,344 | 1,368,980,655 |
선광 (003100) | 16,250 | 20 | .12 | 16,280 | 16,280 | 16,090 | 6,695 | 108,400,270 |
대주산업 (003310) | 1,630 | -22 | -1.33 | 1,652 | 1,689 | 1,627 | 355,494 | 587,203,092 |
하림지주 (003380) | 5,920 | -130 | -2.15 | 6,070 | 6,160 | 5,890 | 343,398 | 2,061,365,750 |
에이스침대 (003800) | 25,150 | 50 | .2 | 25,150 | 25,150 | 25,000 | 1,475 | 37,033,200 |
한국가구 (004590) | 4,175 | -30 | -.71 | 4,185 | 4,190 | 4,145 | 17,809 | 74,227,655 |
창해에탄올 (004650) | 8,890 | 10 | .11 | 8,900 | 8,910 | 8,830 | 7,487 | 66,406,790 |
대륙제관 (004780) | 3,805 | -10 | -.26 | 3,815 | 3,820 | 3,785 | 7,437 | 28,237,500 |
동국산업 (005160) | 3,995 | -75 | -1.84 | 4,070 | 4,070 | 3,995 | 96,653 | 387,944,350 |
동진쎄미켐 (005290) | 31,650 | -150 | -.47 | 32,100 | 32,550 | 31,000 | 399,653 | 12,762,764,125 |
푸드웰 (005670) | 4,970 | -10 | -.2 | 4,990 | 5,000 | 4,950 | 26,118 | 129,945,402 |
대원산업 (005710) | 7,470 | 160 | 2.19 | 7,280 | 7,500 | 7,030 | 60,164 | 440,932,120 |
한일사료 (005860) | 3,770 | 0 | 0 | 3,740 | 3,865 | 3,740 | 280,265 | 1,064,134,910 |
매일홀딩스 (005990) | 9,660 | 80 | .84 | 9,700 | 9,700 | 9,580 | 3,219 | 30,983,630 |
국영지앤엠 (006050) | 1,760 | 68 | 4.02 | 1,710 | 1,780 | 1,700 | 896,216 | 1,562,816,091 |
피제이전자 (006140) | 5,730 | 60 | 1.06 | 5,650 | 5,740 | 5,620 | 17,167 | 97,246,940 |
동구바이오제약 (006620) | 4,990 | 125 | 2.57 | 4,870 | 5,080 | 4,850 | 82,840 | 412,833,891 |
서부T&D (006730) | 5,840 | -20 | -.34 | 5,820 | 5,930 | 5,780 | 119,150 | 698,958,060 |
보성파워텍 (006910) | 2,710 | -30 | -1.09 | 2,715 | 2,760 | 2,700 | 129,954 | 352,948,606 |
모헨즈 (006920) | 3,090 | -5 | -.16 | 3,055 | 3,115 | 3,055 | 13,014 | 40,277,070 |
푸른저축은행 (007330) | 8,270 | 80 | .98 | 8,160 | 8,680 | 8,160 | 36,012 | 300,552,970 |
진양제약 (007370) | 6,060 | 60 | 1 | 6,000 | 6,110 | 5,980 | 37,558 | 227,844,230 |
네이처셀 (007390) | 22,200 | 5090 | 29.75 | 22,200 | 22,200 | 22,200 | 159,002 | 3,529,844,400 |
와이엠 (007530) | 2,215 | -20 | -.89 | 2,240 | 2,255 | 2,155 | 12,704 | 28,069,495 |
대원 (007680) | 4,090 | 75 | 1.87 | 4,015 | 4,090 | 4,010 | 3,040 | 12,230,620 |
대명소노시즌 (007720) | 850 | -19 | -2.19 | 877 | 877 | 849 | 352,032 | 301,312,301 |
한일화학 (007770) | 10,210 | -260 | -2.48 | 10,210 | 10,300 | 10,200 | 3,418 | 34,924,210 |
에스엠코어 (007820) | 4,350 | -20 | -.46 | 4,320 | 4,380 | 4,285 | 70,383 | 304,518,247 |
원풍물산 (008290) | 460 | 3 | .66 | 454 | 480 | 454 | 146,144 | 67,227,760 |
원풍 (008370) | 4,030 | -10 | -.25 | 4,025 | 4,055 | 4,025 | 4,578 | 18,478,749 |
부스타 (008470) | 3,520 | -80 | -2.22 | 3,590 | 3,600 | 3,520 | 8,691 | 30,827,361 |
대동기어 (008830) | 20,250 | -200 | -.98 | 20,100 | 20,700 | 20,100 | 288,250 | 5,878,872,050 |
삼아제약 (009300) | 16,200 | 40 | .25 | 16,160 | 16,270 | 16,100 | 5,869 | 94,908,960 |
포스코엠텍 (009520) | 13,870 | -720 | -4.93 | 14,610 | 14,620 | 13,830 | 232,230 | 3,264,095,645 |
삼보산업 (009620) | 2,030 | 77 | 3.94 | 1,961 | 2,080 | 1,849 | 80,643 | 161,762,062 |
이렘 (009730) | 1,110 | -2 | -.18 | 1,093 | 1,120 | 1,093 | 239,187 | 263,414,439 |
엠에스씨 (009780) | 6,120 | -20 | -.33 | 6,110 | 6,230 | 6,080 | 33,007 | 202,402,930 |
대한광통신 (010170) | 504 | 6 | 1.2 | 487 | 520 | 471 | 1,218,446 | 608,922,823 |
흥국 (010240) | 5,160 | 30 | .58 | 5,130 | 5,170 | 5,080 | 7,319 | 37,521,460 |
아이티센엔텍 (010280) | 780 | -3 | -.38 | 779 | 791 | 756 | 228,426 | 177,545,797 |
오리콤 (010470) | 6,910 | -20 | -.29 | 6,930 | 6,970 | 6,820 | 21,463 | 147,874,075 |
경동제약 (011040) | 5,670 | 0 | 0 | 5,630 | 5,680 | 5,630 | 6,083 | 34,411,270 |
형지I&C (011080) | 783 | -271 | -25.71 | 848 | 898 | 768 | 7,438,899 | 6,092,230,177 |
유니크 (011320) | 3,420 | 0 | 0 | 3,400 | 3,450 | 3,400 | 25,503 | 87,013,485 |
서한 (011370) | 781 | 5 | .64 | 752 | 800 | 752 | 191,758 | 148,507,025 |
세보엠이씨 (011560) | 10,410 | 120 | 1.17 | 10,320 | 10,420 | 10,180 | 41,405 | 427,502,560 |
뉴인텍 (012340) | 492 | -3 | -.61 | 494 | 494 | 488 | 50,267 | 24,685,765 |
원일특강 (012620) | 7,060 | -110 | -1.53 | 7,120 | 7,130 | 7,020 | 4,308 | 30,515,840 |
리드코프 (012700) | 3,905 | -15 | -.38 | 3,920 | 3,920 | 3,900 | 6,448 | 25,200,500 |
신일제약 (012790) | 6,480 | 20 | .31 | 6,480 | 6,530 | 6,450 | 20,659 | 133,961,320 |
모베이스전자 (012860) | 1,533 | 38 | 2.54 | 1,495 | 1,539 | 1,483 | 193,005 | 294,599,868 |
하이록코리아 (013030) | 28,400 | -300 | -1.05 | 28,700 | 28,700 | 28,200 | 45,034 | 1,279,000,475 |
동원개발 (013120) | 2,290 | 0 | 0 | 2,320 | 2,320 | 2,250 | 49,908 | 113,500,155 |
아진산업 (013310) | 2,785 | 90 | 3.34 | 2,695 | 2,800 | 2,675 | 151,732 | 419,350,870 |
CBI (013720) | 712 | -15 | -2.06 | 727 | 755 | 709 | 167,335 | 120,241,588 |
스페코 (013810) | 3,425 | 10 | .29 | 3,395 | 3,530 | 3,390 | 126,011 | 436,637,916 |
아가방컴퍼니 (013990) | 5,300 | 110 | 2.12 | 5,150 | 5,300 | 5,090 | 327,864 | 1,706,588,120 |
메디앙스 (014100) | 2,320 | -5 | -.22 | 2,325 | 2,460 | 2,265 | 134,711 | 310,790,360 |
원익큐브 (014190) | 1,609 | -34 | -2.07 | 1,640 | 1,649 | 1,606 | 154,789 | 250,710,824 |
광림 (014200) | 30,200 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 1,878 | -2 | -.11 | 1,863 | 1,936 | 1,858 | 114,728 | 215,141,745 |
고려제약 (014570) | 4,610 | 10 | .22 | 4,650 | 4,655 | 4,600 | 17,757 | 81,943,420 |
성광벤드 (014620) | 25,800 | -500 | -1.9 | 26,500 | 26,550 | 25,650 | 255,344 | 6,624,460,675 |
오리엔탈정공 (014940) | 5,650 | 110 | 1.99 | 5,480 | 5,760 | 5,460 | 966,530 | 5,431,323,380 |
삼륭물산 (014970) | 2,820 | -10 | -.35 | 2,830 | 2,850 | 2,805 | 339 | 956,300 |
코콤 (015710) | 4,110 | 155 | 3.92 | 3,990 | 4,360 | 3,955 | 791,651 | 3,313,138,468 |
성우하이텍 (015750) | 5,890 | 550 | 10.3 | 5,340 | 5,960 | 5,320 | 2,835,532 | 16,329,319,665 |
리더스코스메틱 (016100) | 2,525 | 35 | 1.41 | 2,485 | 2,550 | 2,475 | 7,262 | 18,277,205 |
SGC E&C (016250) | 14,330 | 30 | .21 | 14,300 | 14,390 | 14,160 | 2,781 | 39,757,670 |
큐캐피탈 (016600) | 261 | 2 | .77 | 259 | 272 | 257 | 597,505 | 158,047,434 |
디모아 (016670) | 4,050 | -80 | -1.94 | 4,055 | 4,135 | 3,990 | 26,239 | 106,545,837 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 1,817 | -13 | -.71 | 1,814 | 1,831 | 1,775 | 294,557 | 528,979,841 |
신원종합개발 (017000) | 2,865 | -25 | -.87 | 2,995 | 2,995 | 2,805 | 56,156 | 160,450,825 |
인터엠 (017250) | 1,081 | -42 | -3.74 | 1,102 | 1,122 | 1,078 | 44,109 | 48,155,961 |
삼현철강 (017480) | 4,335 | -10 | -.23 | 4,345 | 4,350 | 4,295 | 10,324 | 44,585,015 |
세명전기 (017510) | 5,410 | 0 | 0 | 5,420 | 5,510 | 5,370 | 105,849 | 576,705,690 |
대림제지 (017650) | 6,660 | 10 | .15 | 6,600 | 6,700 | 6,580 | 584 | 3,871,380 |
한국알콜 (017890) | 9,200 | 10 | .11 | 9,230 | 9,230 | 9,170 | 16,671 | 153,508,980 |
유니슨 (018000) | 782 | -1 | -.13 | 783 | 806 | 770 | 153,496 | 120,579,470 |
진로발효 (018120) | 17,170 | 110 | .64 | 17,290 | 17,290 | 17,040 | 603 | 10,319,950 |
브이티 (018290) | 33,900 | -450 | -1.31 | 34,000 | 34,650 | 33,750 | 355,810 | 12,131,334,475 |
삼목에스폼 (018310) | 19,910 | -70 | -.35 | 20,050 | 20,100 | 19,840 | 7,764 | 154,831,940 |
우진비앤지 (018620) | 858 | -22 | -2.5 | 880 | 880 | 857 | 95,385 | 82,715,673 |
서울제약 (018680) | 3,290 | 0 | 0 | 3,270 | 3,310 | 3,255 | 10,195 | 33,356,930 |
바른손 (018700) | 805 | 0 | 0 | 805 | 810 | 797 | 15,700 | 12,586,429 |
베뉴지 (019010) | 2,060 | -25 | -1.2 | 2,050 | 2,080 | 2,050 | 41,886 | 86,394,135 |
와이지-원 (019210) | 5,420 | -60 | -1.09 | 5,480 | 5,560 | 5,350 | 57,171 | 312,336,845 |
일지테크 (019540) | 3,710 | 100 | 2.77 | 3,655 | 3,730 | 3,620 | 34,802 | 127,737,637 |
SBI인베스트먼트 (019550) | 693 | 2 | .29 | 691 | 700 | 690 | 266,100 | 184,353,311 |
플루토스 (019570) | 259 | -6 | -2.26 | 260 | 266 | 256 | 719,392 | 186,451,111 |
엠벤처투자 (019590) | 921 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 751 | -99 | -11.65 | 841 | 841 | 702 | 958,763 | 746,665,624 |
서연탑메탈 (019770) | 3,800 | 25 | .66 | 3,835 | 3,855 | 3,735 | 10,604 | 40,432,292 |
에너토크 (019990) | 5,730 | 30 | .53 | 5,650 | 5,750 | 5,580 | 12,153 | 69,164,220 |
대신정보통신 (020180) | 1,044 | -19 | -1.79 | 1,053 | 1,066 | 1,044 | 220,830 | 232,178,009 |
대동금속 (020400) | 6,610 | 20 | .3 | 6,510 | 6,980 | 6,400 | 6,205 | 41,150,410 |
시공테크 (020710) | 3,750 | -370 | -8.98 | 4,235 | 4,490 | 3,620 | 2,277,045 | 9,209,363,566 |
대호특수강 (021040) | 909 | 0 | 0 | 909 | 911 | 904 | 7,248 | 6,577,616 |
대호특수강우 (021045) | 2,615 | -35 | -1.32 | 2,640 | 2,670 | 2,610 | 513 | 1,343,510 |
에이티넘인베스트 (021080) | 2,110 | 5 | .24 | 2,105 | 2,130 | 2,085 | 90,391 | 190,482,869 |
KCC건설 (021320) | 3,990 | 30 | .76 | 3,960 | 4,015 | 3,960 | 4,320 | 17,219,175 |
한국큐빅 (021650) | 2,190 | 5 | .23 | 2,185 | 2,235 | 2,185 | 1,809 | 4,023,249 |
메이슨캐피탈 (021880) | 259 | -1 | -.38 | 260 | 262 | 254 | 231,842 | 59,499,361 |
TKG애강 (022220) | 907 | 1 | .11 | 934 | 939 | 904 | 71,321 | 65,145,368 |
태광 (023160) | 22,000 | -600 | -2.65 | 22,600 | 22,600 | 21,700 | 339,790 | 7,474,500,500 |
유진기업 (023410) | 3,380 | 30 | .9 | 3,340 | 3,425 | 3,335 | 116,060 | 392,563,970 |
제이스코홀딩스 (023440) | 1,840 | -20 | -1.08 | 1,870 | 1,900 | 1,840 | 449,153 | 840,899,828 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 8,190 | -50 | -.61 | 8,190 | 8,220 | 8,170 | 5,781 | 47,325,845 |
한국캐피탈 (023760) | 558 | 0 | 0 | 558 | 559 | 556 | 30,472 | 17,012,493 |
플레이위드 (023770) | 3,785 | 80 | 2.16 | 3,705 | 3,815 | 3,700 | 18,262 | 68,878,435 |
동일스틸럭스 (023790) | 1,070 | -40 | -3.6 | 1,128 | 1,128 | 1,023 | 166,669 | 175,308,890 |
풍국주정 (023900) | 8,900 | 110 | 1.25 | 8,810 | 8,940 | 8,800 | 4,140 | 36,519,145 |
대한약품 (023910) | 25,550 | 100 | .39 | 25,450 | 25,600 | 25,350 | 8,500 | 216,570,125 |
흥구석유 (024060) | 11,450 | 120 | 1.06 | 11,360 | 11,470 | 11,140 | 105,062 | 1,194,715,085 |
KB오토시스 (024120) | 3,140 | 20 | .64 | 3,120 | 3,195 | 3,120 | 29,845 | 94,148,610 |
한일단조 (024740) | 2,350 | 10 | .43 | 2,390 | 2,435 | 2,340 | 1,550,157 | 3,705,289,221 |
유성티엔에스 (024800) | 1,838 | -24 | -1.29 | 1,860 | 1,869 | 1,821 | 19,640 | 36,094,133 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 7,880 | 250 | 3.28 | 7,630 | 8,020 | 7,590 | 30,652 | 240,583,870 |
KBI메탈 (024840) | 2,020 | -25 | -1.22 | 2,035 | 2,055 | 2,000 | 431,436 | 883,527,965 |
HLB이노베이션 (024850) | 2,155 | 161 | 8.07 | 2,020 | 2,170 | 2,020 | 2,869,775 | 6,034,163,224 |
케이피에프 (024880) | 4,200 | -15 | -.36 | 4,170 | 4,250 | 4,170 | 34,240 | 143,565,417 |
경창산업 (024910) | 1,804 | 18 | 1.01 | 1,858 | 1,890 | 1,798 | 107,358 | 196,459,114 |
PN풍년 (024940) | 8,930 | 1080 | 13.76 | 7,790 | 9,140 | 7,790 | 2,421,099 | 20,818,509,925 |
삼천리자전거 (024950) | 4,075 | -35 | -.85 | 4,110 | 4,110 | 4,065 | 11,702 | 47,758,642 |
시노펙스 (025320) | 8,070 | 100 | 1.25 | 7,980 | 8,190 | 7,950 | 2,032,831 | 16,364,673,100 |
DH오토웨어 (025440) | 673 | -6 | -.88 | 671 | 679 | 656 | 98,406 | 65,840,244 |
한국선재 (025550) | 3,445 | 20 | .58 | 3,370 | 3,485 | 3,345 | 105,658 | 362,102,608 |
한국정보통신 (025770) | 7,820 | 60 | .77 | 7,760 | 7,920 | 7,700 | 15,579 | 121,731,090 |
신라에스지 (025870) | 5,970 | 10 | .17 | 5,900 | 6,000 | 5,900 | 5,893 | 35,102,910 |
케이씨피드 (025880) | 3,020 | 185 | 6.53 | 3,000 | 3,420 | 2,980 | 12,959,460 | 41,483,307,432 |
동화기업 (025900) | 9,610 | -240 | -2.44 | 9,850 | 9,850 | 9,590 | 83,960 | 815,980,570 |
동신건설 (025950) | 41,000 | -150 | -.36 | 40,400 | 42,000 | 38,500 | 449,275 | 18,180,225,075 |
아난티 (025980) | 5,630 | -50 | -.88 | 5,630 | 5,720 | 5,600 | 186,605 | 1,054,165,435 |
제이에스티나 (026040) | 1,806 | 2 | .11 | 1,789 | 1,809 | 1,749 | 22,914 | 40,780,709 |
특수건설 (026150) | 6,360 | 10 | .16 | 6,350 | 6,410 | 6,290 | 15,873 | 100,908,830 |
광진실업 (026910) | 1,850 | -45 | -2.37 | 1,890 | 1,895 | 1,850 | 15,712 | 29,443,243 |
서울전자통신 (027040) | 211 | -7 | -3.21 | 218 | 222 | 210 | 409,068 | 87,857,809 |
코리아나 (027050) | 2,405 | 40 | 1.69 | 2,365 | 2,430 | 2,360 | 101,064 | 243,102,496 |
아주IB투자 (027360) | 2,145 | 20 | .94 | 2,130 | 2,180 | 2,120 | 150,616 | 323,921,575 |
상보 (027580) | 1,160 | 1 | .09 | 1,148 | 1,172 | 1,145 | 206,802 | 239,978,408 |
팜스토리 (027710) | 1,235 | 9 | .73 | 1,227 | 1,256 | 1,220 | 272,009 | 337,577,007 |
대성창투 (027830) | 1,778 | 3 | .17 | 1,775 | 1,819 | 1,775 | 297,847 | 533,560,952 |
휴맥스홀딩스 (028080) | 2,215 | 0 | 0 | 2,215 | 2,245 | 2,200 | 14,466 | 32,172,040 |
HLB (028300) | 53,700 | 7200 | 15.48 | 48,650 | 54,300 | 47,600 | 6,116,974 | 315,065,127,400 |
광무 (029480) | 2,225 | -55 | -2.41 | 2,330 | 2,330 | 2,215 | 151,366 | 339,043,555 |
코엔텍 (029960) | 8,860 | 0 | 0 | 8,880 | 8,890 | 8,860 | 14,992 | 132,942,900 |
드래곤플라이 (030350) | 973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한글과컴퓨터 (030520) | 20,100 | 160 | .8 | 20,050 | 20,300 | 20,000 | 96,132 | 1,936,238,400 |
원익홀딩스 (030530) | 4,590 | -235 | -4.87 | 4,800 | 4,815 | 4,580 | 2,604,691 | 12,132,724,953 |
양지사 (030960) | 9,570 | -330 | -3.33 | 9,800 | 9,890 | 9,570 | 129,086 | 1,250,835,560 |
아이즈비전 (031310) | 1,597 | -31 | -1.9 | 1,650 | 1,652 | 1,585 | 40,490 | 64,885,105 |
에스에이엠티 (031330) | 2,830 | 60 | 2.17 | 2,800 | 2,840 | 2,800 | 217,025 | 613,120,282 |
오스템 (031510) | 1,103 | -16 | -1.43 | 1,119 | 1,119 | 1,091 | 25,261 | 27,775,147 |
디에이치엑스컴퍼니 (031860) | 1,293 | 182 | 16.38 | 1,112 | 1,444 | 1,112 | 2,370,445 | 3,206,347,055 |
피에스케이홀딩스 (031980) | 42,250 | -650 | -1.52 | 43,150 | 43,700 | 42,000 | 168,039 | 7,175,369,375 |
아즈텍WB (032080) | 1,268 | -17 | -1.32 | 1,273 | 1,280 | 1,261 | 14,802 | 18,738,878 |
다우데이타 (032190) | 11,850 | 170 | 1.46 | 11,700 | 12,120 | 11,590 | 157,855 | 1,883,111,085 |
삼일 (032280) | 1,993 | 26 | 1.32 | 1,967 | 1,993 | 1,880 | 57,609 | 111,383,366 |
한국파마 (032300) | 15,050 | -20 | -.13 | 15,080 | 15,210 | 15,040 | 7,144 | 107,857,055 |
케이엠더블유 (032500) | 8,140 | -170 | -2.05 | 8,300 | 8,330 | 8,060 | 38,904 | 318,322,015 |
TJ미디어 (032540) | 4,695 | 0 | 0 | 4,730 | 4,735 | 4,650 | 3,562 | 16,726,515 |
피델릭스 (032580) | 1,283 | -9 | -.7 | 1,300 | 1,316 | 1,278 | 267,443 | 344,930,417 |
유비케어 (032620) | 3,420 | 15 | .44 | 3,385 | 3,440 | 3,385 | 15,258 | 52,076,240 |
소프트센 (032680) | 330 | -2 | -.6 | 329 | 333 | 319 | 3,381,569 | 1,097,362,031 |
소프트센우 (032685) | 7,040 | -360 | -4.86 | 7,050 | 7,050 | 7,010 | 1,416 | 9,976,970 |
삼진 (032750) | 4,180 | -15 | -.36 | 4,195 | 4,250 | 4,165 | 21,944 | 92,276,465 |
엠젠솔루션 (032790) | 1,248 | 17 | 1.38 | 1,248 | 1,292 | 1,215 | 861,521 | 1,081,941,412 |
판타지오 (032800) | 560 | 3 | .54 | 557 | 568 | 555 | 81,449 | 45,687,325 |
우리기술 (032820) | 1,954 | -1 | -.05 | 1,969 | 2,035 | 1,941 | 2,848,418 | 5,612,192,190 |
비트컴퓨터 (032850) | 4,795 | 45 | .95 | 4,750 | 4,845 | 4,740 | 39,784 | 190,940,995 |
더라미 (032860) | 1,422 | 86 | 6.44 | 1,340 | 1,474 | 1,340 | 220,654 | 312,615,633 |
원익 (032940) | 3,730 | -125 | -3.24 | 3,820 | 3,905 | 3,730 | 110,715 | 418,453,922 |
동일기연 (032960) | 10,120 | 10 | .1 | 10,210 | 10,330 | 10,120 | 2,372 | 24,302,140 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 786 | -6 | -.76 | 785 | 807 | 781 | 8,106 | 6,397,215 |
제룡전기 (033100) | 36,450 | 50 | .14 | 36,450 | 36,700 | 36,350 | 43,447 | 1,585,675,025 |
디지틀조선 (033130) | 1,648 | -12 | -.72 | 1,660 | 1,661 | 1,639 | 38,236 | 62,999,473 |
엠케이전자 (033160) | 7,770 | -170 | -2.14 | 7,840 | 7,970 | 7,770 | 75,240 | 588,864,880 |
시그네틱스 (033170) | 787 | -4 | -.51 | 790 | 793 | 780 | 120,506 | 94,666,108 |
모아텍 (033200) | 2,710 | 10 | .37 | 2,700 | 2,725 | 2,655 | 590 | 1,588,915 |
인성정보 (033230) | 1,635 | -2 | -.12 | 1,630 | 1,665 | 1,630 | 96,259 | 157,833,126 |
코웰패션 (033290) | 2,090 | 0 | 0 | 2,075 | 2,105 | 2,075 | 46,650 | 97,208,560 |
엠투엔 (033310) | 1,740 | -14 | -.8 | 1,754 | 1,754 | 1,720 | 35,341 | 61,296,826 |
제이씨현시스템 (033320) | 5,170 | 60 | 1.17 | 5,110 | 5,280 | 5,070 | 165,997 | 862,283,425 |
좋은사람들 (033340) | 624 | -11 | -1.73 | 622 | 629 | 621 | 166,084 | 103,666,271 |
동성화인텍 (033500) | 23,550 | -1250 | -5.04 | 24,950 | 25,100 | 23,450 | 538,463 | 12,826,870,800 |
파라텍 (033540) | 1,556 | 26 | 1.7 | 1,632 | 1,819 | 1,545 | 2,552,266 | 4,288,150,549 |
블루콤 (033560) | 3,390 | 5 | .15 | 3,375 | 3,435 | 3,360 | 20,639 | 70,193,655 |
네패스 (033640) | 7,630 | -180 | -2.3 | 7,850 | 7,860 | 7,600 | 39,157 | 301,634,425 |
피노 (033790) | 5,460 | -350 | -6.02 | 5,780 | 5,850 | 5,400 | 192,214 | 1,068,932,845 |
티비씨 (033830) | 774 | -2 | -.26 | 779 | 791 | 750 | 274,169 | 212,313,408 |
해성산업 (034810) | 6,640 | 40 | .61 | 6,640 | 6,650 | 6,490 | 17,283 | 113,419,720 |
해성산업1우 (03481K) | 7,090 | 90 | 1.29 | 7,040 | 7,090 | 6,930 | 1,889 | 13,145,200 |
조아제약 (034940) | 1,024 | -17 | -1.63 | 1,032 | 1,041 | 1,020 | 31,747 | 32,631,595 |
한국기업평가 (034950) | 88,300 | -100 | -.11 | 88,600 | 90,000 | 88,200 | 1,260 | 111,968,550 |
그래디언트 (035080) | 13,770 | 100 | .73 | 13,660 | 13,820 | 13,600 | 23,697 | 325,325,400 |
프럼파스트 (035200) | 4,795 | 20 | .42 | 4,745 | 4,950 | 4,515 | 173,370 | 832,710,828 |
골드앤에스 (035290) | 383 | -12 | -3.04 | 391 | 392 | 375 | 120,671 | 46,068,926 |
기산텔레콤 (035460) | 1,999 | 20 | 1.01 | 1,960 | 2,010 | 1,956 | 44,459 | 88,518,137 |
KG이니시스 (035600) | 8,650 | -40 | -.46 | 8,610 | 8,730 | 8,600 | 23,124 | 199,688,460 |
솔본 (035610) | 3,835 | -25 | -.65 | 3,780 | 3,870 | 3,775 | 27,601 | 105,348,399 |
바른손이앤에이 (035620) | 395 | 13 | 3.4 | 382 | 400 | 382 | 115,638 | 45,266,398 |
CJ ENM (035760) | 55,900 | 700 | 1.27 | 56,000 | 57,300 | 55,700 | 63,244 | 3,568,720,550 |
이지홀딩스 (035810) | 2,970 | 0 | 0 | 2,970 | 2,990 | 2,935 | 139,840 | 413,953,098 |
서희건설 (035890) | 1,505 | 18 | 1.21 | 1,488 | 1,510 | 1,488 | 99,194 | 148,957,831 |
JYP Ent. (035900) | 62,000 | 700 | 1.14 | 61,700 | 63,000 | 61,600 | 369,755 | 23,057,067,750 |
예림당 (036000) | 2,755 | -5 | -.18 | 2,760 | 2,760 | 2,665 | 76,772 | 207,351,275 |
아비코전자 (036010) | 5,790 | 40 | .7 | 5,810 | 5,970 | 5,730 | 43,045 | 252,141,665 |
케이티알파 (036030) | 3,825 | 15 | .39 | 3,820 | 3,875 | 3,815 | 40,619 | 156,014,356 |
위지트 (036090) | 706 | 12 | 1.73 | 697 | 710 | 684 | 529,606 | 372,696,547 |
SCI평가정보 (036120) | 2,080 | -20 | -.95 | 2,100 | 2,100 | 2,075 | 34,916 | 72,685,260 |
클라우드에어 (036170) | 882 | 26 | 3.04 | 856 | 884 | 856 | 57,465 | 50,348,727 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 25,650 | 0 | 0 | 25,600 | 25,900 | 25,400 | 7,784 | 199,928,750 |
유니셈 (036200) | 6,980 | -80 | -1.13 | 7,100 | 7,140 | 6,930 | 183,453 | 1,285,023,140 |
오상헬스케어 (036220) | 14,060 | 270 | 1.96 | 13,790 | 14,170 | 13,740 | 10,533 | 147,868,680 |
대성미생물 (036480) | 8,730 | -310 | -3.43 | 9,000 | 9,000 | 8,720 | 57,706 | 507,938,650 |
SFA반도체 (036540) | 3,300 | 80 | 2.48 | 3,315 | 3,340 | 3,265 | 1,129,715 | 3,732,721,535 |
영풍정밀 (036560) | 11,590 | 140 | 1.22 | 11,390 | 11,630 | 11,330 | 15,279 | 176,145,330 |
감성코퍼레이션 (036620) | 3,820 | 65 | 1.73 | 3,750 | 3,895 | 3,700 | 2,238,113 | 8,539,130,133 |
세종텔레콤 (036630) | 425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HRS (036640) | 4,905 | 10 | .2 | 4,930 | 4,930 | 4,870 | 17,631 | 86,488,775 |
KCI (036670) | 6,350 | -60 | -.94 | 6,430 | 6,430 | 6,270 | 7,275 | 45,992,185 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,544 | -17 | -1.09 | 1,561 | 1,561 | 1,510 | 25,824 | 39,709,583 |
나이스정보통신 (036800) | 17,840 | 30 | .17 | 17,810 | 17,910 | 17,700 | 2,882 | 51,308,770 |
에프에스티 (036810) | 21,200 | -500 | -2.3 | 21,750 | 21,950 | 21,000 | 110,518 | 2,369,033,875 |
솔브레인홀딩스 (036830) | 32,050 | -550 | -1.69 | 32,400 | 32,450 | 31,850 | 27,238 | 874,297,900 |
진성티이씨 (036890) | 9,740 | -10 | -.1 | 9,760 | 9,760 | 9,520 | 158,578 | 1,531,803,990 |
주성엔지니어링 (036930) | 42,450 | 100 | .24 | 41,950 | 42,700 | 40,900 | 710,607 | 29,818,123,450 |
파워넷 (037030) | 2,345 | -5 | -.21 | 2,350 | 2,355 | 2,310 | 51,697 | 120,199,270 |
파세코 (037070) | 5,690 | 10 | .18 | 5,600 | 5,810 | 5,600 | 64,951 | 371,235,760 |
한국팩키지 (037230) | 1,644 | -12 | -.72 | 1,656 | 1,657 | 1,643 | 10,165 | 16,751,443 |
인지디스플레 (037330) | 1,277 | -54 | -4.06 | 1,334 | 1,340 | 1,235 | 151,449 | 193,764,590 |
성도이엔지 (037350) | 4,100 | -10 | -.24 | 4,110 | 4,115 | 4,060 | 37,425 | 152,658,225 |
EG (037370) | 6,160 | 0 | 0 | 6,120 | 6,250 | 6,080 | 14,621 | 89,675,415 |
우리엔터프라이즈 (037400) | 1,068 | -7 | -.65 | 1,076 | 1,086 | 1,067 | 50,700 | 54,461,697 |
희림 (037440) | 5,100 | 50 | .99 | 5,010 | 5,180 | 5,000 | 43,457 | 222,134,545 |
삼지전자 (037460) | 9,580 | 300 | 3.23 | 9,320 | 9,590 | 9,280 | 57,525 | 545,404,520 |
쎄니트 (037760) | 1,443 | -20 | -1.37 | 1,433 | 1,450 | 1,413 | 17,133 | 24,508,701 |
엘컴텍 (037950) | 1,002 | -7 | -.69 | 1,005 | 1,019 | 997 | 358,974 | 361,367,551 |
제일테크노스 (038010) | 6,140 | -20 | -.32 | 6,150 | 6,200 | 6,070 | 14,141 | 86,454,960 |
루멘스 (038060) | 901 | 9 | 1.01 | 888 | 901 | 888 | 25,477 | 22,819,548 |
서린바이오 (038070) | 6,610 | -120 | -1.78 | 6,730 | 6,780 | 6,570 | 31,523 | 209,036,660 |
에코플라스틱 (038110) | 2,565 | 90 | 3.64 | 2,475 | 2,580 | 2,450 | 186,005 | 471,409,563 |
마크로젠 (038290) | 17,890 | 490 | 2.82 | 17,500 | 17,930 | 17,150 | 96,888 | 1,716,354,680 |
MIT (038340) | 240 | -159 | -39.85 | 345 | 375 | 237 | 1,074,699 | 302,921,572 |
레드캡투어 (038390) | 9,870 | -150 | -1.5 | 10,100 | 10,100 | 9,870 | 24,023 | 238,294,350 |
바이오스마트 (038460) | 3,045 | -15 | -.49 | 3,000 | 3,065 | 3,000 | 45,689 | 139,040,595 |
삼표시멘트 (038500) | 3,085 | 0 | 0 | 3,070 | 3,150 | 3,065 | 102,809 | 316,459,503 |
케이바이오 (038530) | 237 | 2 | .85 | 235 | 240 | 234 | 688,422 | 162,637,352 |
상상인 (038540) | 1,755 | 73 | 4.34 | 1,682 | 1,762 | 1,606 | 227,782 | 386,626,405 |
위즈코프 (038620) | 692 | -3 | -.43 | 682 | 715 | 676 | 308,680 | 211,532,379 |
에스넷 (038680) | 4,070 | -10 | -.25 | 4,080 | 4,135 | 4,055 | 23,588 | 96,646,985 |
에코바이오 (038870) | 3,535 | 35 | 1 | 3,510 | 3,560 | 3,440 | 16,388 | 57,825,015 |
아이에이 (038880) | 246 | -3 | -1.2 | 249 | 250 | 245 | 508,002 | 125,441,598 |
파인디지털 (038950) | 3,340 | 50 | 1.52 | 3,290 | 3,385 | 3,290 | 15,501 | 51,978,145 |
현대에이치티 (039010) | 6,310 | -100 | -1.56 | 6,410 | 6,410 | 6,280 | 18,511 | 117,333,440 |
이건홀딩스 (039020) | 3,320 | 75 | 2.31 | 3,255 | 3,360 | 3,220 | 33,315 | 110,173,505 |
이오테크닉스 (039030) | 152,200 | -1500 | -.98 | 152,300 | 154,500 | 150,500 | 62,268 | 9,494,979,300 |
오스코텍 (039200) | 30,550 | 750 | 2.52 | 30,000 | 31,750 | 29,800 | 171,543 | 5,311,138,575 |
경남스틸 (039240) | 4,675 | 165 | 3.66 | 4,465 | 4,750 | 4,420 | 500,063 | 2,314,074,799 |
인포뱅크 (039290) | 6,250 | 30 | .48 | 6,230 | 6,270 | 6,180 | 10,229 | 63,731,610 |
세중 (039310) | 1,583 | 62 | 4.08 | 1,510 | 1,584 | 1,510 | 39,410 | 60,823,676 |
한국경제TV (039340) | 5,960 | -20 | -.33 | 5,980 | 6,010 | 5,960 | 36,064 | 215,639,140 |
케이엘넷 (039420) | 2,505 | 5 | .2 | 2,500 | 2,507 | 2,480 | 7,532 | 18,796,357 |
에스티아이 (039440) | 23,100 | -150 | -.65 | 23,250 | 23,450 | 22,800 | 190,059 | 4,408,481,675 |
다산네트웍스 (039560) | 2,985 | 100 | 3.47 | 2,920 | 3,000 | 2,855 | 180,695 | 535,419,719 |
화성밸브 (039610) | 11,160 | -500 | -4.29 | 11,810 | 12,450 | 11,130 | 1,646,559 | 19,214,626,850 |
한국정보공학 (039740) | 2,800 | 50 | 1.82 | 2,735 | 2,805 | 2,635 | 34,689 | 94,067,208 |
오로라 (039830) | 6,920 | 20 | .29 | 6,900 | 7,030 | 6,860 | 87,547 | 610,829,975 |
디오 (039840) | 16,870 | 400 | 2.43 | 16,370 | 16,930 | 16,360 | 55,510 | 929,984,550 |
나노엔텍 (039860) | 3,385 | 15 | .45 | 3,370 | 3,895 | 3,340 | 2,850,781 | 10,344,422,555 |
폴라리스AI (039980) | 2,490 | 40 | 1.63 | 2,450 | 2,540 | 2,450 | 611,621 | 1,529,949,574 |
누리플렉스 (040160) | 2,535 | -20 | -.78 | 2,545 | 2,555 | 2,450 | 7,589 | 19,034,495 |
YTN (040300) | 3,195 | 30 | .95 | 3,150 | 3,245 | 3,140 | 147,838 | 472,214,632 |
크레오에스지 (040350) | 494 | 2 | .41 | 491 | 518 | 487 | 254,557 | 127,286,686 |
정상제이엘에스 (040420) | 5,630 | 20 | .36 | 5,600 | 5,630 | 5,600 | 10,890 | 61,126,580 |
SG&G (040610) | 1,538 | 1 | .07 | 1,539 | 1,545 | 1,530 | 23,231 | 35,701,866 |
아이씨디 (040910) | 4,675 | -115 | -2.4 | 4,785 | 4,950 | 4,545 | 151,054 | 708,791,447 |
폴라리스오피스 (041020) | 5,560 | 10 | .18 | 5,560 | 5,610 | 5,520 | 377,571 | 2,096,802,155 |
우리기술투자 (041190) | 6,510 | 130 | 2.04 | 6,400 | 6,530 | 6,370 | 299,541 | 1,937,573,160 |
현대에버다임 (041440) | 8,780 | 70 | .8 | 8,800 | 8,910 | 8,780 | 211,285 | 1,866,427,050 |
한국전자인증 (041460) | 3,395 | 35 | 1.04 | 3,340 | 3,420 | 3,340 | 61,680 | 209,335,162 |
에스엠 (041510) | 102,700 | 2400 | 2.39 | 99,900 | 104,200 | 99,800 | 152,897 | 15,711,874,350 |
이엘씨 (041520) | 6,240 | 140 | 2.3 | 6,350 | 6,350 | 6,150 | 4,566 | 28,337,690 |
플래스크 (041590) | 789 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 22,700 | -450 | -1.94 | 23,150 | 23,250 | 22,700 | 32,440 | 740,705,250 |
폴라리스AI파마 (041910) | 5,980 | -40 | -.66 | 6,020 | 6,080 | 5,960 | 31,119 | 187,236,445 |
메디아나 (041920) | 4,970 | 175 | 3.65 | 4,795 | 4,970 | 4,760 | 39,061 | 190,184,879 |
동아화성 (041930) | 5,300 | 10 | .19 | 5,300 | 5,390 | 5,270 | 16,578 | 88,186,475 |
코미팜 (041960) | 4,205 | 80 | 1.94 | 4,115 | 4,205 | 4,095 | 68,308 | 284,027,895 |
카페24 (042000) | 53,400 | -200 | -.37 | 52,700 | 55,300 | 52,700 | 135,021 | 7,301,777,650 |
케이피엠테크 (042040) | 230 | 3 | 1.32 | 227 | 233 | 227 | 307,652 | 70,630,232 |
에스씨디 (042110) | 1,447 | 4 | .28 | 1,439 | 1,448 | 1,431 | 40,996 | 59,118,122 |
비츠로테크 (042370) | 7,710 | -70 | -.9 | 7,850 | 7,870 | 7,670 | 72,981 | 567,545,925 |
네오위즈홀딩스 (042420) | 19,390 | 460 | 2.43 | 18,930 | 19,480 | 18,810 | 18,371 | 353,490,330 |
링네트 (042500) | 4,240 | -30 | -.7 | 4,285 | 4,285 | 4,215 | 26,901 | 113,960,097 |
라온시큐어 (042510) | 1,901 | -20 | -1.04 | 1,921 | 1,935 | 1,901 | 78,049 | 149,751,414 |
한스바이오메드 (042520) | 7,180 | -170 | -2.31 | 7,350 | 7,380 | 7,010 | 22,076 | 156,620,160 |
새로닉스 (042600) | 8,990 | -80 | -.88 | 9,070 | 9,070 | 8,860 | 23,832 | 213,325,440 |
상지건설 (042940) | 3,760 | 10 | .27 | 3,720 | 4,000 | 3,720 | 5,421 | 20,630,365 |
더테크놀로지 (043090) | 356 | -10 | -2.73 | 365 | 381 | 344 | 456,865 | 164,364,518 |
알파녹스 (043100) | 1,249 | 39 | 3.22 | 1,211 | 1,255 | 1,200 | 33,957 | 41,711,799 |
바텍 (043150) | 21,200 | 0 | 0 | 21,200 | 21,350 | 21,000 | 10,847 | 229,335,750 |
파루 (043200) | 500 | -3 | -.6 | 504 | 507 | 500 | 33,897 | 16,987,321 |
티에스넥스젠 (043220) | 215 | 17 | 8.59 | 189 | 224 | 179 | 5,789,168 | 1,217,311,446 |
성호전자 (043260) | 1,069 | 5 | .47 | 1,052 | 1,073 | 1,033 | 159,565 | 168,543,030 |
에쎈테크 (043340) | 534 | -1 | -.19 | 535 | 535 | 529 | 17,743 | 9,442,344 |
디지아이 (043360) | 1,996 | 71 | 3.69 | 1,906 | 2,025 | 1,881 | 22,178 | 42,906,328 |
피에이치에이 (043370) | 11,330 | 230 | 2.07 | 11,100 | 11,440 | 11,000 | 38,560 | 435,642,140 |
웰킵스하이텍 (043590) | 667 | 2 | .3 | 665 | 690 | 665 | 13,253 | 8,948,803 |
지니뮤직 (043610) | 2,000 | 2 | .1 | 2,010 | 2,035 | 1,990 | 102,221 | 204,499,836 |
국순당 (043650) | 4,465 | 35 | .79 | 4,470 | 4,490 | 4,400 | 14,943 | 66,430,420 |
서울리거 (043710) | 560 | -1 | -.18 | 561 | 575 | 555 | 42,940 | 24,362,429 |
자연과환경 (043910) | 545 | -1 | -.18 | 542 | 548 | 540 | 208,614 | 113,578,474 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 509 | -92 | -15.31 | 520 | 596 | 506 | 5,932,984 | 3,254,351,180 |
위닉스 (044340) | 5,940 | -120 | -1.98 | 6,080 | 6,380 | 5,910 | 197,524 | 1,201,011,845 |
빌리언스 (044480) | 449 | 4 | .9 | 440 | 459 | 440 | 81,770 | 36,884,676 |
태웅 (044490) | 15,830 | -420 | -2.58 | 16,250 | 16,430 | 15,740 | 54,180 | 872,643,130 |
에이치케이 (044780) | 1,080 | -21 | -1.91 | 1,101 | 1,140 | 1,044 | 24,198 | 26,409,958 |
이글벳 (044960) | 4,475 | 0 | 0 | 4,475 | 4,475 | 4,425 | 37,498 | 166,671,027 |
에이치엔에스하이텍 (044990) | 15,840 | -230 | -1.43 | 16,040 | 16,040 | 15,710 | 2,351 | 37,294,710 |
오공 (045060) | 2,555 | 15 | .59 | 2,540 | 2,565 | 2,515 | 7,011 | 17,917,990 |
한양이엔지 (045100) | 16,520 | -160 | -.96 | 16,580 | 16,620 | 16,480 | 37,647 | 622,603,895 |
성우테크론 (045300) | 2,850 | -10 | -.35 | 2,860 | 2,895 | 2,830 | 5,819 | 16,676,588 |
토탈소프트 (045340) | 7,160 | 80 | 1.13 | 7,000 | 7,200 | 6,720 | 66,318 | 465,361,870 |
대아티아이 (045390) | 3,075 | 10 | .33 | 3,075 | 3,160 | 3,075 | 287,276 | 892,516,190 |
정원엔시스 (045510) | 793 | 11 | 1.41 | 782 | 805 | 782 | 27,962 | 22,271,216 |
크린앤사이언스 (045520) | 4,950 | -15 | -.3 | 5,040 | 5,040 | 4,940 | 5,422 | 26,926,470 |
에이텍 (045660) | 27,200 | 550 | 2.06 | 26,150 | 28,000 | 25,500 | 378,751 | 10,209,276,850 |
코아시아 (045970) | 3,340 | -40 | -1.18 | 3,370 | 3,390 | 3,315 | 30,875 | 103,694,515 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,400 | 5 | .21 | 2,400 | 2,405 | 2,375 | 49,841 | 119,086,070 |
HLB파나진 (046210) | 2,165 | 130 | 6.39 | 2,040 | 2,240 | 2,040 | 597,775 | 1,280,373,827 |
백금T&A (046310) | 2,210 | -40 | -1.78 | 2,235 | 2,235 | 2,195 | 126,584 | 280,562,190 |
삼화네트웍스 (046390) | 1,220 | 40 | 3.39 | 1,180 | 1,255 | 1,173 | 117,771 | 141,946,483 |
KG모빌리언스 (046440) | 4,150 | -5 | -.12 | 4,155 | 4,195 | 4,125 | 29,912 | 123,873,700 |
서울반도체 (046890) | 6,700 | 40 | .6 | 6,690 | 6,770 | 6,660 | 61,096 | 409,750,900 |
우원개발 (046940) | 2,615 | -15 | -.57 | 2,660 | 2,660 | 2,570 | 49,931 | 130,463,865 |
우리로 (046970) | 1,281 | 10 | .79 | 1,270 | 1,291 | 1,268 | 150,775 | 193,215,956 |
한빛소프트 (047080) | 1,298 | -5 | -.38 | 1,303 | 1,317 | 1,285 | 18,911 | 24,452,947 |
파워로직스 (047310) | 4,860 | 35 | .73 | 4,825 | 4,900 | 4,785 | 84,502 | 409,734,300 |
이스트소프트 (047560) | 18,080 | 390 | 2.2 | 18,200 | 18,390 | 17,680 | 115,396 | 2,085,427,545 |
코데즈컴바인 (047770) | 1,271 | -32 | -2.46 | 1,295 | 1,312 | 1,250 | 310,087 | 394,365,636 |
초록뱀미디어 (047820) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HLB제약 (047920) | 21,250 | 4150 | 24.27 | 18,490 | 21,350 | 18,100 | 4,823,481 | 96,374,957,895 |
현대바이오 (048410) | 11,640 | -140 | -1.19 | 11,720 | 11,890 | 11,600 | 131,963 | 1,551,532,440 |
유라테크 (048430) | 8,470 | 10 | .12 | 8,360 | 8,600 | 8,150 | 88,234 | 741,044,750 |
대동스틸 (048470) | 4,595 | -425 | -8.47 | 5,010 | 5,010 | 4,410 | 828,428 | 3,813,139,659 |
인트론바이오 (048530) | 3,840 | -30 | -.78 | 3,870 | 3,950 | 3,840 | 63,926 | 248,281,715 |
SM C&C (048550) | 1,431 | -22 | -1.51 | 1,449 | 1,460 | 1,431 | 167,765 | 242,133,797 |
TPC (048770) | 2,080 | -40 | -1.89 | 2,115 | 2,140 | 1,990 | 10,290 | 21,295,363 |
엔피케이 (048830) | 1,044 | -1 | -.1 | 1,034 | 1,055 | 1,034 | 25,686 | 26,793,876 |
시너지이노베이션 (048870) | 2,720 | 10 | .37 | 2,670 | 2,730 | 2,660 | 137,334 | 370,081,690 |
대원미디어 (048910) | 11,000 | 60 | .55 | 10,960 | 11,390 | 10,940 | 168,822 | 1,878,570,605 |
인탑스 (049070) | 17,560 | 140 | .8 | 17,500 | 17,750 | 17,420 | 27,795 | 488,245,725 |
기가레인 (049080) | 503 | 4 | .8 | 499 | 505 | 499 | 73,697 | 37,034,845 |
파인디앤씨 (049120) | 997 | 0 | 0 | 1,007 | 1,007 | 990 | 4,507 | 4,481,903 |
셀루메드 (049180) | 1,087 | -76 | -6.53 | 1,079 | 1,170 | 1,056 | 800,717 | 892,912,229 |
코메론 (049430) | 11,430 | 260 | 2.33 | 11,090 | 11,500 | 11,080 | 45,009 | 509,265,330 |
SGA (049470) | 299 | 9 | 3.1 | 290 | 305 | 288 | 284,913 | 85,216,131 |
오픈베이스 (049480) | 2,320 | 5 | .22 | 2,305 | 2,355 | 2,290 | 37,635 | 87,239,481 |
유아이엘 (049520) | 4,210 | -70 | -1.64 | 4,250 | 4,280 | 4,170 | 80,361 | 339,422,967 |
잉크테크 (049550) | 3,700 | -50 | -1.33 | 3,850 | 3,850 | 3,690 | 5,075 | 19,038,100 |
재영솔루텍 (049630) | 676 | -3 | -.44 | 679 | 682 | 671 | 109,382 | 74,017,194 |
고려신용정보 (049720) | 9,730 | 60 | .62 | 9,670 | 9,760 | 9,660 | 29,929 | 290,810,690 |
승일 (049830) | 7,520 | -120 | -1.57 | 7,640 | 7,640 | 7,510 | 2,441 | 18,499,560 |
미래컴퍼니 (049950) | 20,600 | -500 | -2.37 | 21,500 | 21,500 | 20,500 | 17,017 | 352,909,050 |
쎌바이오텍 (049960) | 13,020 | -90 | -.69 | 13,110 | 13,290 | 13,010 | 3,366 | 44,098,970 |
비케이홀딩스 (050090) | 547 | -43 | -7.29 | 599 | 605 | 515 | 362,010 | 198,827,840 |
캠시스 (050110) | 695 | 5 | .72 | 696 | 704 | 688 | 124,208 | 86,590,729 |
ES큐브 (050120) | 2,385 | 25 | 1.06 | 2,310 | 2,560 | 2,290 | 39,073 | 95,289,707 |
에스폴리텍 (050760) | 1,521 | 20 | 1.33 | 1,491 | 1,537 | 1,491 | 38,711 | 58,666,079 |
아세아텍 (050860) | 1,955 | -10 | -.51 | 1,959 | 1,965 | 1,947 | 20,984 | 40,972,873 |
쏠리드 (050890) | 7,580 | 380 | 5.28 | 7,230 | 7,640 | 7,230 | 4,057,935 | 30,545,309,710 |
수산아이앤티 (050960) | 13,980 | 150 | 1.08 | 13,570 | 14,570 | 13,200 | 57,944 | 791,382,130 |
지어소프트 (051160) | 9,700 | -140 | -1.42 | 9,800 | 9,960 | 9,580 | 159,055 | 1,548,746,090 |
토비스 (051360) | 18,500 | 180 | .98 | 18,410 | 18,710 | 18,110 | 69,681 | 1,288,633,580 |
인터플렉스 (051370) | 9,130 | 130 | 1.44 | 8,930 | 9,230 | 8,930 | 64,367 | 586,703,270 |
피씨디렉트 (051380) | 2,605 | -15 | -.57 | 2,620 | 2,685 | 2,575 | 24,479 | 64,135,030 |
YW (051390) | 3,630 | -60 | -1.63 | 3,630 | 3,665 | 3,630 | 3,451 | 12,558,910 |
나라엠앤디 (051490) | 4,095 | -45 | -1.09 | 4,195 | 4,195 | 4,060 | 49,186 | 201,744,505 |
CJ프레시웨이 (051500) | 24,000 | -50 | -.21 | 24,000 | 24,800 | 23,650 | 83,187 | 2,001,989,150 |
큐로홀딩스 (051780) | 568 | 11 | 1.97 | 554 | 571 | 551 | 148,710 | 83,505,108 |
중앙첨단소재 (051980) | 4,070 | -205 | -4.8 | 4,625 | 4,625 | 4,060 | 2,951,776 | 12,524,842,359 |
에스티큐브 (052020) | 6,820 | -40 | -.58 | 6,860 | 7,170 | 6,780 | 254,416 | 1,770,442,290 |
iMBC (052220) | 4,125 | 75 | 1.85 | 3,990 | 4,140 | 3,945 | 586,148 | 2,385,620,199 |
현대바이오랜드 (052260) | 4,455 | -35 | -.78 | 4,535 | 4,560 | 4,440 | 66,039 | 296,693,066 |
오션인더블유 (052300) | 2,345 | -30 | -1.26 | 2,435 | 2,435 | 2,340 | 13,301 | 31,344,255 |
코텍 (052330) | 9,290 | 120 | 1.31 | 9,180 | 9,340 | 9,180 | 31,829 | 295,440,905 |
코나아이 (052400) | 25,200 | -400 | -1.56 | 25,350 | 25,650 | 24,500 | 209,885 | 5,263,443,625 |
오성첨단소재 (052420) | 1,397 | 5 | .36 | 1,390 | 1,410 | 1,379 | 190,908 | 266,551,153 |
아이크래프트 (052460) | 2,245 | 35 | 1.58 | 2,210 | 2,270 | 2,185 | 51,053 | 113,804,114 |
한네트 (052600) | 4,105 | -45 | -1.08 | 4,130 | 4,415 | 4,105 | 175,289 | 736,664,757 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 6,390 | -230 | -3.47 | 6,620 | 6,750 | 6,300 | 110,002 | 704,966,365 |
아이톡시 (052770) | 787 | -21 | -2.6 | 793 | 812 | 714 | 700,570 | 537,776,519 |
액토즈소프트 (052790) | 6,450 | 20 | .31 | 6,430 | 6,490 | 6,400 | 6,235 | 40,013,935 |
아이앤씨 (052860) | 1,800 | -105 | -5.51 | 1,905 | 1,905 | 1,800 | 53,955 | 98,351,852 |
KX하이텍 (052900) | 969 | -4 | -.41 | 973 | 980 | 957 | 66,544 | 64,207,119 |
바이넥스 (053030) | 17,130 | 1580 | 10.16 | 16,310 | 17,410 | 16,300 | 1,676,727 | 28,619,959,085 |
지에스이 (053050) | 2,880 | 0 | 0 | 2,880 | 2,920 | 2,865 | 110,249 | 318,132,062 |
세동 (053060) | 1,006 | -8 | -.79 | 1,003 | 1,014 | 1,000 | 76,021 | 76,432,737 |
케이엔솔 (053080) | 12,510 | -180 | -1.42 | 12,590 | 12,730 | 12,500 | 44,228 | 557,276,890 |
프리엠스 (053160) | 11,110 | 820 | 7.97 | 10,380 | 11,110 | 10,110 | 54,689 | 584,403,040 |
금강철강 (053260) | 4,100 | -5 | -.12 | 4,105 | 4,120 | 4,035 | 6,060 | 24,671,308 |
구영테크 (053270) | 2,225 | 60 | 2.77 | 2,170 | 2,235 | 2,140 | 83,023 | 182,995,064 |
예스24 (053280) | 4,190 | 40 | .96 | 4,150 | 4,205 | 4,110 | 42,321 | 176,614,380 |
NE능률 (053290) | 4,070 | -415 | -9.25 | 4,680 | 5,140 | 3,915 | 5,907,443 | 26,791,343,955 |
한국정보인증 (053300) | 4,335 | 35 | .81 | 4,285 | 4,345 | 4,245 | 66,996 | 289,027,119 |
이니텍 (053350) | 7,400 | 20 | .27 | 7,520 | 7,750 | 6,780 | 468,871 | 3,484,112,890 |
세코닉스 (053450) | 6,280 | 40 | .64 | 6,250 | 6,360 | 6,170 | 80,999 | 506,473,930 |
웹케시 (053580) | 9,160 | -70 | -.76 | 9,230 | 9,540 | 8,860 | 55,631 | 509,335,930 |
프로텍 (053610) | 24,500 | -500 | -2 | 24,850 | 25,450 | 24,150 | 23,872 | 589,126,400 |
태양 (053620) | 6,400 | 0 | 0 | 6,390 | 6,450 | 6,370 | 184 | 1,176,520 |
삼보모터스 (053700) | 4,300 | 90 | 2.14 | 4,235 | 4,345 | 4,150 | 96,995 | 413,212,353 |
안랩 (053800) | 81,400 | 1400 | 1.75 | 79,800 | 82,200 | 79,200 | 102,412 | 8,316,871,150 |
경남제약 (053950) | 640 | -2 | -.31 | 646 | 648 | 639 | 144,791 | 93,108,040 |
오상자이엘 (053980) | 3,250 | -85 | -2.55 | 3,335 | 3,335 | 3,240 | 57,709 | 188,626,040 |
한국컴퓨터 (054040) | 4,680 | 45 | .97 | 4,640 | 4,700 | 4,605 | 17,781 | 82,809,055 |
농우바이오 (054050) | 7,500 | 10 | .13 | 7,490 | 7,520 | 7,460 | 5,386 | 40,352,145 |
삼진엘앤디 (054090) | 712 | -4 | -.56 | 716 | 723 | 708 | 45,907 | 32,694,447 |
메디콕스 (054180) | 240 | 17 | 7.62 | 249 | 249 | 231 | 952,602 | 227,281,462 |
이랜텍 (054210) | 5,150 | -100 | -1.9 | 5,250 | 5,250 | 5,090 | 65,456 | 337,121,790 |
비츠로시스 (054220) | 360 | -22 | -5.76 | 378 | 390 | 359 | 448,584 | 165,624,288 |
팬스타엔터프라이즈 (054300) | 517 | 0 | 0 | 520 | 520 | 510 | 113,516 | 58,352,265 |
케이피티유 (054410) | 3,385 | 5 | .15 | 3,380 | 3,400 | 3,375 | 4,098 | 13,870,055 |
텔레칩스 (054450) | 15,270 | 220 | 1.46 | 14,840 | 15,450 | 14,740 | 107,284 | 1,625,672,220 |
삼영엠텍 (054540) | 4,915 | -55 | -1.11 | 4,970 | 4,970 | 4,850 | 123,182 | 604,748,660 |
APS (054620) | 6,140 | 40 | .66 | 6,080 | 6,230 | 6,000 | 24,374 | 149,054,280 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 6,990 | 60 | .87 | 6,930 | 7,090 | 6,890 | 27,676 | 193,722,150 |
키이스트 (054780) | 4,280 | 30 | .71 | 4,250 | 4,335 | 4,240 | 36,903 | 158,712,670 |
아이디스홀딩스 (054800) | 9,070 | 110 | 1.23 | 8,960 | 9,090 | 8,950 | 67,076 | 606,662,200 |
한컴위드 (054920) | 2,775 | 40 | 1.46 | 2,745 | 2,835 | 2,745 | 28,468 | 79,078,740 |
유신 (054930) | 21,400 | 50 | .23 | 21,250 | 21,800 | 21,100 | 5,576 | 119,812,550 |
엑사이엔씨 (054940) | 754 | -1 | -.13 | 746 | 754 | 738 | 85,769 | 63,891,479 |
제이브이엠 (054950) | 22,700 | 250 | 1.11 | 22,600 | 22,700 | 22,250 | 18,580 | 418,814,350 |
유진로봇 (056080) | 7,930 | 0 | 0 | 7,870 | 8,000 | 7,860 | 113,222 | 897,718,400 |
시지메드텍 (056090) | 926 | 42 | 4.75 | 882 | 938 | 870 | 411,432 | 377,234,738 |
에스에프에이 (056190) | 20,800 | -150 | -.72 | 20,900 | 21,100 | 20,650 | 70,318 | 1,467,196,500 |
코위버 (056360) | 5,680 | -20 | -.35 | 5,700 | 5,820 | 5,600 | 85,457 | 488,233,615 |
신화인터텍 (056700) | 1,563 | -14 | -.89 | 1,576 | 1,576 | 1,529 | 37,839 | 58,460,113 |
CNT85 (056730) | 672 | 2 | .3 | 669 | 677 | 662 | 11,627 | 7,751,262 |
YBM넷 (057030) | 3,690 | 10 | .27 | 3,630 | 3,720 | 3,630 | 76,551 | 282,321,120 |
옴니시스템 (057540) | 784 | 18 | 2.35 | 764 | 785 | 763 | 333,953 | 259,743,465 |
티사이언티픽 (057680) | 848 | 8 | .95 | 824 | 856 | 824 | 123,669 | 104,352,998 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 1,907 | -34 | -1.75 | 1,953 | 1,960 | 1,905 | 50,099 | 96,928,120 |
KNN (058400) | 764 | -6 | -.78 | 771 | 771 | 760 | 142,441 | 108,694,835 |
한주에이알티 (058450) | 949 | -80 | -7.77 | 1,025 | 1,042 | 903 | 269,064 | 257,528,215 |
리노공업 (058470) | 206,000 | -5000 | -2.37 | 210,500 | 211,500 | 205,000 | 34,266 | 7,097,259,000 |
에스피지 (058610) | 24,850 | -150 | -.6 | 24,800 | 25,050 | 24,700 | 72,204 | 1,792,561,875 |
엠게임 (058630) | 4,865 | -15 | -.31 | 4,880 | 4,880 | 4,835 | 14,506 | 70,386,376 |
CMG제약 (058820) | 1,769 | 15 | .86 | 1,770 | 1,831 | 1,768 | 566,863 | 1,018,341,906 |
엠로 (058970) | 56,600 | -1100 | -1.91 | 58,100 | 58,900 | 56,200 | 56,381 | 3,240,229,950 |
미코 (059090) | 9,600 | -20 | -.21 | 9,450 | 9,740 | 9,410 | 168,080 | 1,609,164,670 |
아이컴포넌트 (059100) | 5,080 | -70 | -1.36 | 5,150 | 5,170 | 5,000 | 7,835 | 39,715,150 |
아진엑스텍 (059120) | 7,500 | 90 | 1.21 | 7,370 | 7,620 | 7,370 | 24,619 | 184,844,565 |
메타바이오메드 (059210) | 4,750 | 210 | 4.63 | 4,535 | 4,785 | 4,490 | 961,300 | 4,484,631,805 |
해성에어로보틱스 (059270) | 6,220 | 10 | .16 | 6,200 | 6,320 | 6,090 | 66,250 | 410,704,215 |
인선이엔티 (060150) | 4,960 | -10 | -.2 | 4,940 | 4,985 | 4,920 | 43,169 | 213,512,069 |
소니드 (060230) | 720 | -3 | -.41 | 755 | 778 | 683 | 2,969,641 | 2,219,450,932 |
스타코링크 (060240) | 4,880 | -2090 | -29.99 | 6,970 | 6,970 | 4,880 | 209,708 | 1,062,515,090 |
NHN KCP (060250) | 8,060 | -130 | -1.59 | 8,150 | 8,230 | 8,060 | 72,428 | 589,141,040 |
뉴보텍 (060260) | 1,112 | 24 | 2.21 | 1,091 | 1,135 | 1,088 | 135,839 | 151,166,864 |
큐렉소 (060280) | 9,090 | -70 | -.76 | 8,920 | 9,180 | 8,830 | 126,880 | 1,145,158,920 |
3S (060310) | 1,840 | 10 | .55 | 1,822 | 1,860 | 1,802 | 155,895 | 286,217,374 |
LS마린솔루션 (060370) | 15,880 | -200 | -1.24 | 16,010 | 16,110 | 15,840 | 38,668 | 617,105,045 |
동양에스텍 (060380) | 1,392 | -8 | -.57 | 1,400 | 1,400 | 1,387 | 6,401 | 8,931,217 |
국일신동 (060480) | 1,688 | 4 | .24 | 1,670 | 1,692 | 1,662 | 4,334 | 7,235,227 |
에스에이티 (060540) | 1,494 | 41 | 2.82 | 1,453 | 1,495 | 1,440 | 52,375 | 77,227,808 |
홈센타홀딩스 (060560) | 813 | 12 | 1.5 | 830 | 830 | 801 | 63,105 | 51,416,236 |
드림어스컴퍼니 (060570) | 1,704 | -6 | -.35 | 1,729 | 1,729 | 1,694 | 123,433 | 210,944,186 |
씨티씨바이오 (060590) | 7,030 | 20 | .29 | 6,970 | 7,150 | 6,970 | 20,869 | 147,131,260 |
KH바텍 (060720) | 9,220 | -150 | -1.6 | 9,370 | 9,430 | 9,170 | 101,373 | 939,202,275 |
영림원소프트랩 (060850) | 5,240 | 20 | .38 | 5,220 | 5,310 | 5,200 | 6,358 | 33,279,740 |
DGP (060900) | 893 | -1 | -.11 | 886 | 898 | 860 | 55,393 | 49,008,396 |
알에프텍 (061040) | 3,060 | -115 | -3.62 | 3,175 | 3,175 | 3,050 | 69,464 | 214,425,065 |
화일약품 (061250) | 1,081 | -5 | -.46 | 1,076 | 1,092 | 1,076 | 138,106 | 149,319,252 |
LB세미콘 (061970) | 3,770 | -40 | -1.05 | 3,775 | 3,835 | 3,735 | 51,153 | 192,355,448 |
한국첨단소재 (062970) | 6,050 | -130 | -2.1 | 6,180 | 6,350 | 5,960 | 2,062,372 | 12,678,205,050 |
컴투스홀딩스 (063080) | 22,500 | -450 | -1.96 | 22,650 | 23,450 | 22,500 | 28,591 | 654,264,675 |
서울옥션 (063170) | 6,620 | 40 | .61 | 6,560 | 6,630 | 6,560 | 21,204 | 139,919,895 |
SM Life Design (063440) | 1,340 | 4 | .3 | 1,332 | 1,346 | 1,330 | 62,366 | 83,494,283 |
한국전자금융 (063570) | 5,300 | 10 | .19 | 5,250 | 5,310 | 5,210 | 35,278 | 185,683,190 |
이엘피 (063760) | 1,975 | 34 | 1.75 | 1,964 | 2,040 | 1,940 | 21,604 | 42,236,017 |
인크레더블버즈 (064090) | 3,070 | 200 | 6.97 | 2,870 | 3,125 | 2,825 | 295,404 | 882,509,665 |
홈캐스트 (064240) | 1,977 | 7 | .36 | 1,970 | 2,050 | 1,930 | 128,140 | 254,846,903 |
다날 (064260) | 2,870 | -5 | -.17 | 2,875 | 3,290 | 2,810 | 3,409,281 | 10,400,216,210 |
인텍플러스 (064290) | 10,490 | 180 | 1.75 | 10,410 | 10,700 | 10,120 | 63,664 | 666,417,930 |
브리지텍 (064480) | 5,090 | -30 | -.59 | 5,070 | 5,200 | 5,060 | 39,047 | 199,135,405 |
테크엘 (064520) | 2,060 | -125 | -5.72 | 2,185 | 2,185 | 2,030 | 29,950 | 62,121,455 |
바이오니아 (064550) | 15,000 | -130 | -.86 | 15,110 | 15,340 | 14,830 | 69,468 | 1,048,724,650 |
티씨케이 (064760) | 89,100 | -1600 | -1.76 | 90,600 | 91,300 | 88,500 | 24,945 | 2,243,159,600 |
포니링크 (064800) | 1,129 | -32 | -2.76 | 1,170 | 1,170 | 1,100 | 328,349 | 372,853,554 |
케이프 (064820) | 6,230 | -170 | -2.66 | 6,330 | 6,390 | 6,220 | 102,986 | 645,868,100 |
에프앤가이드 (064850) | 6,760 | -70 | -1.02 | 6,830 | 6,850 | 6,710 | 13,467 | 90,949,240 |
지엔코 (065060) | 169 | 31 | 22.46 | 143 | 179 | 141 | 51,617,882 | 8,741,813,105 |
탑엔지니어링 (065130) | 4,250 | -100 | -2.3 | 4,445 | 4,445 | 4,165 | 21,858 | 92,185,476 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 1,372 | -53 | -3.72 | 1,410 | 1,429 | 1,270 | 1,131,490 | 1,503,797,857 |
신성델타테크 (065350) | 65,600 | -2100 | -3.1 | 67,800 | 68,000 | 65,600 | 104,714 | 6,949,977,500 |
위세아이텍 (065370) | 6,650 | -400 | -5.67 | 7,190 | 7,190 | 6,580 | 162,382 | 1,096,588,570 |
에스아이리소스 (065420) | 255 | 19 | 8.05 | 236 | 255 | 231 | 920,681 | 228,849,301 |
이루온 (065440) | 1,465 | -26 | -1.74 | 1,490 | 1,499 | 1,459 | 140,206 | 206,429,967 |
빅텍 (065450) | 4,160 | 110 | 2.72 | 4,055 | 4,195 | 4,055 | 369,722 | 1,534,402,963 |
오리엔트정공 (065500) | 8,010 | 10 | .13 | 7,900 | 8,540 | 7,220 | 13,461,906 | 107,758,500,930 |
휴비츠 (065510) | 8,200 | 120 | 1.49 | 7,980 | 8,280 | 7,980 | 40,280 | 329,050,100 |
와이어블 (065530) | 1,276 | -4 | -.31 | 1,271 | 1,280 | 1,266 | 16,375 | 20,817,763 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 210 | -9 | -4.11 | 230 | 265 | 205 | 8,818,759 | 1,991,988,995 |
안트로젠 (065660) | 19,560 | -230 | -1.16 | 19,790 | 19,950 | 19,400 | 10,695 | 209,948,910 |
우주일렉트로 (065680) | 27,950 | 1200 | 4.49 | 26,400 | 28,200 | 26,400 | 70,153 | 1,941,294,025 |
파커스 (065690) | 930 | -31 | -3.23 | 961 | 997 | 919 | 30,546 | 28,630,064 |
서호전기 (065710) | 23,500 | -350 | -1.47 | 23,850 | 24,000 | 23,200 | 16,025 | 378,070,275 |
CS (065770) | 1,585 | 20 | 1.28 | 1,552 | 1,586 | 1,500 | 115,780 | 180,056,607 |
웰크론 (065950) | 2,055 | 5 | .24 | 2,070 | 2,090 | 2,055 | 45,692 | 94,495,660 |
하츠 (066130) | 5,320 | -50 | -.93 | 5,340 | 5,410 | 5,310 | 13,676 | 73,006,420 |
큐에스아이 (066310) | 8,870 | -80 | -.89 | 8,940 | 9,070 | 8,810 | 32,768 | 292,383,215 |
체리부로 (066360) | 814 | -24 | -2.86 | 822 | 837 | 800 | 109,323 | 89,496,079 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이오엠 (066430) | 1,149 | 265 | 29.98 | 891 | 1,149 | 891 | 5,617,502 | 6,022,858,355 |
우수AMS (066590) | 3,020 | -5 | -.17 | 3,025 | 3,025 | 3,005 | 50,708 | 152,951,785 |
국보디자인 (066620) | 16,900 | 370 | 2.24 | 16,530 | 16,970 | 16,530 | 13,675 | 229,736,150 |
디티씨 (066670) | 2,920 | -10 | -.34 | 2,890 | 2,930 | 2,875 | 6,929 | 20,104,475 |
테라젠이텍스 (066700) | 3,070 | 0 | 0 | 3,050 | 3,090 | 3,030 | 36,750 | 112,524,600 |
씨씨에스 (066790) | 1,220 | 36 | 3.04 | 1,193 | 1,228 | 1,164 | 940,786 | 1,124,178,372 |
디에이피 (066900) | 2,470 | 5 | .2 | 2,495 | 2,495 | 2,425 | 24,450 | 59,729,240 |
손오공 (066910) | 713 | -7 | -.97 | 718 | 724 | 710 | 46,453 | 33,200,800 |
한성크린텍 (066980) | 1,182 | 0 | 0 | 1,182 | 1,195 | 1,168 | 140,057 | 166,290,725 |
조이시티 (067000) | 1,577 | -14 | -.88 | 1,576 | 1,600 | 1,570 | 49,922 | 78,959,126 |
이씨에스 (067010) | 2,820 | -25 | -.88 | 2,840 | 2,840 | 2,795 | 24,026 | 67,616,730 |
대화제약 (067080) | 15,060 | 740 | 5.17 | 14,520 | 15,950 | 14,200 | 3,809,904 | 58,830,852,955 |
SOOP (067160) | 84,000 | 200 | .24 | 83,300 | 84,500 | 83,100 | 46,065 | 3,861,297,200 |
오텍 (067170) | 2,990 | 40 | 1.36 | 3,055 | 3,055 | 2,940 | 9,886 | 29,350,275 |
멀티캠퍼스 (067280) | 32,400 | 100 | .31 | 32,500 | 32,700 | 32,100 | 3,308 | 107,103,850 |
JW신약 (067290) | 1,390 | -4 | -.29 | 1,394 | 1,399 | 1,385 | 44,208 | 61,498,397 |
하나마이크론 (067310) | 13,480 | 0 | 0 | 13,660 | 13,660 | 13,300 | 1,618,817 | 21,817,311,965 |
선바이오 (067370) | 6,240 | 10 | .16 | 6,230 | 6,300 | 6,120 | 9,486 | 59,085,850 |
아스트 (067390) | 768 | 31 | 4.21 | 740 | 788 | 740 | 1,048,215 | 803,889,565 |
엔브이에이치코리아 (067570) | 2,265 | 60 | 2.72 | 2,200 | 2,285 | 2,185 | 179,577 | 404,416,389 |
HLB생명과학 (067630) | 7,030 | 1040 | 17.36 | 6,280 | 7,140 | 6,200 | 5,958,541 | 40,578,900,420 |
로지시스 (067730) | 2,945 | -15 | -.51 | 2,960 | 2,980 | 2,895 | 33,371 | 98,142,615 |
세진티에스 (067770) | 2,315 | -30 | -1.28 | 2,340 | 2,345 | 2,285 | 17,100 | 39,566,780 |
와이엔텍 (067900) | 6,250 | 80 | 1.3 | 6,170 | 6,250 | 6,140 | 10,787 | 66,829,295 |
이글루 (067920) | 5,220 | -90 | -1.69 | 5,280 | 5,310 | 5,170 | 80,182 | 417,177,380 |
도이치모터스 (067990) | 4,485 | -10 | -.22 | 4,495 | 4,515 | 4,440 | 32,067 | 143,251,490 |
팬엔터테인먼트 (068050) | 2,915 | -175 | -5.66 | 3,035 | 3,040 | 2,870 | 1,872,937 | 5,480,827,829 |
케이웨더 (068100) | 3,110 | 30 | .97 | 3,265 | 3,335 | 3,010 | 96,378 | 304,538,814 |
다원시스 (068240) | 9,700 | -240 | -2.41 | 9,900 | 9,920 | 9,690 | 74,739 | 730,538,980 |
일신바이오 (068330) | 1,010 | 1 | .1 | 1,009 | 1,019 | 1,001 | 49,596 | 49,819,511 |
셀트리온제약 (068760) | 53,100 | -800 | -1.48 | 53,700 | 54,100 | 53,000 | 50,793 | 2,707,573,950 |
DMS (068790) | 6,330 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디지털대성 (068930) | 7,160 | -50 | -.69 | 7,310 | 7,310 | 7,070 | 8,681 | 61,891,680 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 13,290 | -210 | -1.56 | 13,420 | 13,560 | 13,270 | 33,112 | 443,956,970 |
누리플랜 (069140) | 1,372 | 0 | 0 | 1,372 | 1,430 | 1,351 | 53,208 | 73,144,992 |
유아이디 (069330) | 1,290 | 5 | .39 | 1,285 | 1,330 | 1,285 | 9,380 | 12,208,674 |
엔텔스 (069410) | 3,885 | 5 | .13 | 3,880 | 3,920 | 3,855 | 8,995 | 34,959,025 |
에스텍 (069510) | 10,930 | -30 | -.27 | 11,180 | 11,190 | 10,850 | 16,235 | 178,378,650 |
빛과전자 (069540) | 956 | -19 | -1.95 | 975 | 975 | 945 | 432,630 | 415,437,093 |
엑시온그룹 (069920) | 842 | -360 | -29.95 | 1,045 | 1,080 | 842 | 1,672,471 | 1,554,081,463 |
엑스큐어 (070300) | 2,580 | 125 | 5.09 | 2,455 | 2,600 | 2,450 | 22,650 | 57,399,390 |
한솔인티큐브 (070590) | 1,366 | 98 | 7.73 | 1,256 | 1,374 | 1,255 | 242,254 | 324,547,827 |
인피니트헬스케어 (071200) | 5,120 | 80 | 1.59 | 5,040 | 5,200 | 5,000 | 219,006 | 1,123,931,160 |
로체시스템즈 (071280) | 17,420 | -190 | -1.08 | 17,990 | 17,990 | 17,330 | 19,951 | 348,581,850 |
위니아 (071460) | 613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이테크솔루션 (071670) | 6,490 | 530 | 8.89 | 5,980 | 7,220 | 5,950 | 716,766 | 4,742,490,590 |
캐스텍코리아 (071850) | 1,495 | -19 | -1.25 | 1,514 | 1,540 | 1,458 | 15,908 | 23,765,290 |
중앙백신 (072020) | 10,050 | -70 | -.69 | 10,100 | 10,130 | 9,990 | 28,917 | 290,665,420 |
우리산업홀딩스 (072470) | 2,405 | 5 | .21 | 2,450 | 2,795 | 2,380 | 348,399 | 889,288,492 |
제넨바이오 (072520) | 389 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
율호 (072770) | 1,787 | -13 | -.72 | 1,849 | 1,875 | 1,710 | 1,318,671 | 2,398,259,156 |
메가스터디 (072870) | 10,500 | 10 | .1 | 10,480 | 10,590 | 10,470 | 13,264 | 139,621,550 |
빛샘전자 (072950) | 4,450 | 5 | .11 | 4,415 | 4,490 | 4,385 | 10,945 | 48,525,869 |
에이치시티 (072990) | 8,860 | -540 | -5.74 | 9,400 | 9,400 | 8,840 | 51,967 | 464,686,000 |
케이에스피 (073010) | 4,000 | -70 | -1.72 | 4,050 | 4,115 | 3,980 | 169,302 | 680,696,232 |
엘엠에스 (073110) | 6,300 | 60 | .96 | 6,250 | 6,320 | 6,190 | 13,218 | 82,859,480 |
듀오백 (073190) | 3,790 | 490 | 14.85 | 3,400 | 4,015 | 3,300 | 2,975,777 | 10,871,717,210 |
이노와이어리스 (073490) | 20,400 | -300 | -1.45 | 20,650 | 21,000 | 20,400 | 11,084 | 228,197,350 |
에프알텍 (073540) | 1,445 | 23 | 1.62 | 1,493 | 1,507 | 1,374 | 434,104 | 622,534,671 |
우리손에프앤지 (073560) | 1,316 | -8 | -.6 | 1,315 | 1,325 | 1,315 | 51,710 | 68,177,292 |
리튬포어스 (073570) | 759 | -41 | -5.13 | 760 | 777 | 700 | 1,386,705 | 1,024,192,058 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 915 | 2 | .22 | 911 | 918 | 901 | 36,956 | 33,500,217 |
원익QnC (074600) | 20,600 | -350 | -1.67 | 20,750 | 21,000 | 20,350 | 181,619 | 3,745,517,650 |
플랜티넷 (075130) | 2,385 | -10 | -.42 | 2,400 | 2,475 | 2,360 | 63,492 | 153,154,595 |
동국알앤에스 (075970) | 2,455 | 0 | 0 | 2,455 | 2,470 | 2,435 | 33,430 | 81,971,506 |
웰크론한텍 (076080) | 1,285 | 22 | 1.74 | 1,251 | 1,326 | 1,247 | 28,929 | 37,089,203 |
해성옵틱스 (076610) | 814 | 1 | .12 | 813 | 821 | 800 | 17,246 | 13,983,207 |
덕산하이메탈 (077360) | 4,450 | -70 | -1.55 | 4,485 | 4,510 | 4,400 | 116,613 | 519,364,394 |
LS증권 (078020) | 3,710 | 35 | .95 | 3,705 | 3,710 | 3,680 | 16,643 | 61,491,155 |
유비쿼스홀딩스 (078070) | 9,850 | 110 | 1.13 | 9,740 | 9,900 | 9,660 | 23,257 | 226,059,190 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 14,770 | -70 | -.47 | 14,800 | 14,920 | 14,590 | 170,193 | 2,509,503,875 |
HB테크놀러지 (078150) | 2,290 | -15 | -.65 | 2,295 | 2,345 | 2,275 | 793,976 | 1,828,838,217 |
메디포스트 (078160) | 9,010 | -90 | -.99 | 9,460 | 10,280 | 9,010 | 534,622 | 5,216,704,685 |
컴투스 (078340) | 42,200 | -600 | -1.4 | 42,500 | 43,100 | 41,700 | 43,257 | 1,835,936,900 |
한양디지텍 (078350) | 11,840 | -30 | -.25 | 12,000 | 12,370 | 11,810 | 161,943 | 1,952,633,270 |
휴림에이텍 (078590) | 581 | -9 | -1.53 | 591 | 594 | 562 | 166,624 | 96,366,492 |
대주전자재료 (078600) | 101,900 | 300 | .3 | 101,800 | 102,800 | 99,500 | 53,063 | 5,386,716,800 |
엔에스이엔엠 (078860) | 1,539 | 10 | .65 | 1,510 | 1,545 | 1,400 | 485,765 | 715,474,176 |
가온그룹 (078890) | 3,010 | 15 | .5 | 2,995 | 3,020 | 2,905 | 26,133 | 77,720,925 |
와토스코리아 (079000) | 5,300 | 10 | .19 | 5,290 | 5,410 | 5,250 | 7,254 | 38,558,740 |
한창산업 (079170) | 7,120 | -30 | -.42 | 7,120 | 7,120 | 6,910 | 14,411 | 100,822,665 |
케스피온 (079190) | 464 | 0 | 0 | 464 | 470 | 452 | 34,584 | 16,034,231 |
제우스 (079370) | 15,150 | -270 | -1.75 | 15,380 | 15,570 | 15,150 | 225,199 | 3,440,265,105 |
서산 (079650) | 1,225 | 0 | 0 | 1,225 | 1,225 | 1,205 | 13,136 | 16,028,907 |
디이엔티 (079810) | 5,750 | -70 | -1.2 | 5,880 | 5,880 | 5,690 | 70,975 | 409,929,210 |
가비아 (079940) | 18,360 | 340 | 1.89 | 18,020 | 18,790 | 17,800 | 99,901 | 1,848,541,170 |
인베니아 (079950) | 602 | 10 | 1.69 | 595 | 628 | 591 | 95,499 | 57,028,761 |
동양이엔피 (079960) | 19,890 | -110 | -.55 | 19,990 | 20,050 | 19,820 | 10,802 | 215,279,460 |
투비소프트 (079970) | 596 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이상네트웍스 (080010) | 5,430 | 0 | 0 | 5,430 | 5,510 | 5,340 | 28,419 | 154,254,320 |
모두투어 (080160) | 10,130 | 440 | 4.54 | 9,780 | 10,520 | 9,750 | 404,049 | 4,110,349,890 |
제주반도체 (080220) | 16,000 | 40 | .25 | 16,120 | 16,560 | 15,900 | 1,188,417 | 19,372,900,180 |
모다이노칩 (080420) | 2,290 | 10 | .44 | 2,280 | 2,305 | 2,250 | 13,503 | 30,969,615 |
성창오토텍 (080470) | 3,450 | -50 | -1.43 | 3,455 | 3,495 | 3,440 | 17,564 | 60,578,544 |
오디텍 (080520) | 3,030 | 0 | 0 | 3,030 | 3,045 | 2,995 | 2,868 | 8,641,205 |
코디 (080530) | 1,201 | -54 | -4.3 | 1,010 | 1,270 | 1,010 | 99,520 | 115,179,523 |
오킨스전자 (080580) | 6,040 | 0 | 0 | 6,040 | 6,190 | 5,950 | 120,920 | 730,572,625 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 3,020 | 5 | .17 | 3,030 | 3,035 | 2,980 | 111,033 | 333,841,745 |
성우전자 (081580) | 2,295 | 15 | .66 | 2,265 | 2,295 | 2,235 | 24,353 | 55,495,770 |
옵트론텍 (082210) | 1,181 | -196 | -14.23 | 1,280 | 1,295 | 993 | 1,517,121 | 1,725,701,811 |
젬백스 (082270) | 39,700 | -300 | -.75 | 41,900 | 44,550 | 39,650 | 1,183,746 | 50,221,022,225 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 6,990 | 300 | 4.48 | 6,640 | 7,030 | 6,530 | 328,390 | 2,252,942,360 |
우리바이오 (082850) | 2,395 | 50 | 2.13 | 2,350 | 2,425 | 2,325 | 291,910 | 697,465,002 |
비츠로셀 (082920) | 25,900 | 200 | .78 | 25,500 | 26,300 | 25,200 | 78,073 | 2,012,330,350 |
엘오티베큠 (083310) | 9,990 | -140 | -1.38 | 10,000 | 10,120 | 9,870 | 50,713 | 506,182,060 |
GST (083450) | 19,550 | -600 | -2.98 | 20,150 | 20,300 | 19,430 | 422,381 | 8,321,798,095 |
이엠앤아이 (083470) | 1,197 | 2 | .17 | 1,195 | 1,203 | 1,183 | 7,867 | 9,408,063 |
에프엔에스테크 (083500) | 10,600 | -10 | -.09 | 10,750 | 10,780 | 10,330 | 66,087 | 701,204,765 |
케이엠 (083550) | 3,025 | 10 | .33 | 3,000 | 3,030 | 2,990 | 9,364 | 28,121,218 |
인콘 (083640) | 261 | -1 | -.38 | 264 | 267 | 254 | 542,789 | 139,486,402 |
비에이치아이 (083650) | 19,980 | -170 | -.84 | 19,940 | 20,600 | 19,750 | 701,097 | 14,071,104,700 |
CSA 코스믹 (083660) | 653 | -1 | -.15 | 654 | 678 | 638 | 69,738 | 45,109,020 |
CG인바이츠 (083790) | 2,280 | 50 | 2.24 | 2,265 | 2,380 | 2,210 | 176,958 | 406,295,805 |
아바코 (083930) | 15,950 | -180 | -1.12 | 16,140 | 16,210 | 15,770 | 64,414 | 1,028,488,115 |
휴온스글로벌 (084110) | 40,350 | -300 | -.74 | 40,350 | 41,450 | 40,100 | 44,513 | 1,811,374,900 |
수성웹툰 (084180) | 5,040 | 40 | .8 | 5,050 | 5,110 | 4,960 | 41,550 | 208,273,509 |
유진테크 (084370) | 43,900 | -1100 | -2.44 | 45,000 | 45,100 | 43,650 | 55,123 | 2,439,786,450 |
유비온 (084440) | 1,106 | 52 | 4.93 | 1,055 | 1,110 | 1,055 | 38,544 | 41,850,999 |
랩지노믹스 (084650) | 2,285 | -35 | -1.51 | 2,320 | 2,335 | 2,285 | 379,843 | 876,076,744 |
팅크웨어 (084730) | 10,780 | -160 | -1.46 | 10,980 | 11,120 | 10,750 | 47,883 | 523,748,490 |
아이티엠반도체 (084850) | 12,620 | 0 | 0 | 12,620 | 12,830 | 12,410 | 15,689 | 197,218,135 |
헬릭스미스 (084990) | 2,375 | -15 | -.63 | 2,400 | 2,500 | 2,365 | 82,608 | 198,658,360 |
차바이오텍 (085660) | 11,530 | -80 | -.69 | 11,820 | 11,990 | 11,510 | 199,522 | 2,335,007,775 |
뉴프렉스 (085670) | 4,835 | 55 | 1.15 | 4,780 | 4,875 | 4,770 | 102,735 | 495,669,059 |
알티캐스트 (085810) | 632 | -9 | -1.4 | 641 | 673 | 623 | 1,471,967 | 947,506,703 |
네오티스 (085910) | 3,040 | 35 | 1.16 | 3,025 | 3,050 | 3,025 | 5,362 | 16,259,330 |
바이오톡스텍 (086040) | 3,070 | 70 | 2.33 | 3,000 | 3,110 | 3,000 | 14,638 | 44,643,420 |
진바이오텍 (086060) | 3,230 | 20 | .62 | 3,200 | 3,250 | 3,150 | 37,535 | 120,227,640 |
유니테스트 (086390) | 11,440 | -360 | -3.05 | 11,650 | 11,770 | 11,350 | 78,755 | 910,283,370 |
동국제약 (086450) | 14,790 | -190 | -1.27 | 14,920 | 14,980 | 14,780 | 95,734 | 1,422,306,680 |
에코프로 (086520) | 59,900 | -1200 | -1.96 | 61,600 | 61,700 | 59,800 | 334,204 | 20,166,732,800 |
비엠티 (086670) | 8,630 | -110 | -1.26 | 8,740 | 8,850 | 8,410 | 7,907 | 68,429,190 |
선진뷰티사이언스 (086710) | 11,240 | 580 | 5.44 | 10,690 | 11,430 | 10,590 | 200,870 | 2,235,657,220 |
바이오솔루션 (086820) | 23,200 | -1750 | -7.01 | 24,950 | 25,150 | 22,500 | 107,826 | 2,499,372,175 |
이수앱지스 (086890) | 5,510 | 190 | 3.57 | 5,310 | 5,550 | 5,290 | 116,275 | 637,500,885 |
메디톡스 (086900) | 131,500 | -4300 | -3.17 | 134,000 | 136,400 | 131,500 | 27,496 | 3,686,697,850 |
MDS테크 (086960) | 1,189 | -1 | -.08 | 1,187 | 1,198 | 1,174 | 481,927 | 571,942,903 |
쇼박스 (086980) | 3,130 | 45 | 1.46 | 3,085 | 3,165 | 3,080 | 329,717 | 1,033,523,445 |
펩트론 (087010) | 90,700 | -1600 | -1.73 | 92,200 | 93,300 | 90,000 | 101,737 | 9,297,112,000 |
모바일어플라이언스 (087260) | 1,989 | 0 | 0 | 1,970 | 2,005 | 1,957 | 67,151 | 133,374,802 |
픽셀플러스 (087600) | 7,640 | 200 | 2.69 | 7,420 | 7,640 | 7,270 | 110,204 | 824,361,400 |
동아엘텍 (088130) | 3,040 | 20 | .66 | 3,020 | 3,055 | 2,980 | 9,976 | 30,252,470 |
쏘닉스 (088280) | 2,675 | -25 | -.93 | 2,745 | 2,745 | 2,660 | 20,382 | 54,489,035 |
이원컴포텍 (088290) | 1,172 | -149 | -11.28 | 1,282 | 1,282 | 1,130 | 457,141 | 539,968,376 |
유라클 (088340) | 10,070 | 260 | 2.65 | 9,840 | 10,130 | 9,840 | 10,280 | 102,880,560 |
이녹스 (088390) | 7,980 | -20 | -.25 | 7,990 | 8,400 | 7,850 | 2,105 | 16,915,370 |
에이스테크 (088800) | 766 | 87 | 12.81 | 681 | 876 | 681 | 4,774,995 | 3,816,636,936 |
동우팜투테이블 (088910) | 1,956 | 6 | .31 | 1,955 | 1,982 | 1,937 | 40,262 | 78,805,424 |
켐트로닉스 (089010) | 28,350 | 200 | .71 | 27,850 | 28,800 | 27,350 | 671,272 | 19,009,029,375 |
테크윙 (089030) | 38,800 | 150 | .39 | 38,800 | 39,550 | 38,400 | 198,400 | 7,730,097,450 |
넥스턴바이오 (089140) | 2,325 | 25 | 1.09 | 2,275 | 2,370 | 2,275 | 21,603 | 50,115,730 |
케이씨티 (089150) | 2,150 | -80 | -3.59 | 2,230 | 2,320 | 2,125 | 158,626 | 348,851,803 |
THE E&M (089230) | 776 | -43 | -5.25 | 823 | 823 | 772 | 39,655 | 31,099,111 |
나스미디어 (089600) | 14,530 | 250 | 1.75 | 14,490 | 14,560 | 14,320 | 21,242 | 307,636,915 |
제이티 (089790) | 4,260 | -140 | -3.18 | 4,380 | 4,405 | 4,250 | 129,239 | 554,874,720 |
유비벨록스 (089850) | 6,240 | 30 | .48 | 6,140 | 6,260 | 6,140 | 8,140 | 50,536,060 |
코세스 (089890) | 8,520 | -20 | -.23 | 8,660 | 8,660 | 8,400 | 159,490 | 1,363,497,525 |
브이엠 (089970) | 10,750 | -60 | -.56 | 10,780 | 10,860 | 10,510 | 64,470 | 690,807,255 |
상아프론테크 (089980) | 15,340 | -60 | -.39 | 15,450 | 15,490 | 15,280 | 19,146 | 294,010,605 |
아이윈 (090150) | 783 | -8 | -1.01 | 791 | 822 | 774 | 146,565 | 115,589,547 |
로보스타 (090360) | 23,950 | -100 | -.42 | 23,900 | 24,350 | 23,800 | 42,189 | 1,015,013,850 |
덕신이피씨 (090410) | 1,491 | -1 | -.07 | 1,492 | 1,514 | 1,480 | 134,334 | 201,005,326 |
제이스텍 (090470) | 4,430 | -40 | -.89 | 4,470 | 4,470 | 4,405 | 10,355 | 46,040,979 |
휴림로봇 (090710) | 1,855 | -98 | -5.02 | 1,864 | 1,903 | 1,817 | 6,022,784 | 11,160,064,870 |
현대이지웰 (090850) | 5,180 | 0 | 0 | 5,180 | 5,190 | 5,120 | 28,630 | 147,787,525 |
이엠텍 (091120) | 16,730 | 20 | .12 | 16,830 | 16,990 | 16,060 | 100,932 | 1,679,858,555 |
S&K폴리텍 (091340) | 2,750 | -40 | -1.43 | 2,790 | 2,825 | 2,735 | 52,230 | 144,546,127 |
한울소재과학 (091440) | 4,420 | 530 | 13.62 | 3,855 | 4,740 | 3,825 | 1,302,247 | 5,878,320,851 |
상신이디피 (091580) | 8,300 | -20 | -.24 | 8,520 | 8,520 | 8,300 | 49,789 | 417,576,870 |
남화토건 (091590) | 3,860 | 40 | 1.05 | 3,800 | 3,885 | 3,775 | 4,066 | 15,465,395 |
파트론 (091700) | 7,060 | 50 | .71 | 7,010 | 7,060 | 6,990 | 142,544 | 1,002,802,030 |
나노캠텍 (091970) | 556 | -6 | -1.07 | 561 | 569 | 542 | 74,125 | 41,031,890 |
아미코젠 (092040) | 3,510 | -140 | -3.84 | 3,600 | 3,700 | 3,480 | 358,515 | 1,278,345,821 |
디엔에프 (092070) | 11,370 | -60 | -.52 | 11,430 | 11,660 | 11,140 | 49,889 | 570,227,830 |
이크레더블 (092130) | 13,760 | 270 | 2 | 13,490 | 13,790 | 13,380 | 17,836 | 243,027,680 |
서울바이오시스 (092190) | 3,415 | 40 | 1.19 | 3,380 | 3,440 | 3,345 | 9,986 | 33,913,793 |
현우산업 (092300) | 2,790 | -40 | -1.41 | 2,830 | 2,870 | 2,770 | 115,772 | 324,565,236 |
한라IMS (092460) | 9,030 | -10 | -.11 | 9,040 | 9,170 | 8,960 | 25,746 | 232,520,305 |
앤씨앤 (092600) | 630 | 18 | 2.94 | 652 | 652 | 612 | 103,773 | 65,596,716 |
네오팜 (092730) | 12,830 | 60 | .47 | 12,780 | 12,970 | 12,690 | 69,038 | 883,970,080 |
엑시콘 (092870) | 12,930 | -230 | -1.75 | 13,000 | 13,210 | 12,840 | 93,375 | 1,216,509,335 |
빅솔론 (093190) | 5,220 | 20 | .38 | 5,200 | 5,260 | 5,200 | 23,611 | 122,880,305 |
케이아이엔엑스 (093320) | 76,300 | 800 | 1.06 | 75,300 | 77,600 | 74,400 | 16,308 | 1,245,005,400 |
풍강 (093380) | 2,460 | 0 | 0 | 2,445 | 2,500 | 2,410 | 9,423 | 23,027,385 |
매커스 (093520) | 10,080 | -360 | -3.45 | 10,440 | 10,440 | 10,010 | 41,296 | 419,008,710 |
케이알엠 (093640) | 3,820 | -285 | -6.94 | 3,655 | 3,975 | 3,655 | 154,732 | 590,703,939 |
서원인텍 (093920) | 5,230 | 0 | 0 | 5,230 | 5,280 | 5,210 | 2,454 | 12,834,600 |
동운아나텍 (094170) | 22,100 | -200 | -.9 | 22,300 | 22,450 | 21,850 | 94,834 | 2,094,475,625 |
칩스앤미디어 (094360) | 18,660 | 440 | 2.41 | 18,560 | 19,040 | 18,220 | 230,733 | 4,317,257,360 |
갤럭시아머니트리 (094480) | 7,600 | -100 | -1.3 | 7,660 | 7,900 | 7,580 | 269,041 | 2,059,376,890 |
일진파워 (094820) | 8,930 | -110 | -1.22 | 8,980 | 9,040 | 8,920 | 26,412 | 236,793,705 |
슈프리마에이치큐 (094840) | 6,400 | 90 | 1.43 | 6,220 | 6,400 | 6,140 | 31,517 | 199,237,180 |
참좋은여행 (094850) | 5,750 | 90 | 1.59 | 5,700 | 5,920 | 5,650 | 147,517 | 857,338,850 |
네오리진 (094860) | 875 | -19 | -2.13 | 881 | 895 | 875 | 52,001 | 46,032,106 |
푸른기술 (094940) | 6,880 | 30 | .44 | 6,810 | 6,950 | 6,810 | 60,229 | 415,334,315 |
제이엠티 (094970) | 2,460 | 0 | 0 | 2,455 | 2,485 | 2,435 | 52,378 | 128,646,809 |
이엠코리아 (095190) | 2,170 | 20 | .93 | 2,125 | 2,195 | 2,125 | 111,421 | 240,216,862 |
웨이브일렉트로 (095270) | 4,300 | -100 | -2.27 | 4,400 | 4,400 | 4,215 | 20,727 | 89,068,025 |
ISC (095340) | 62,400 | -1800 | -2.8 | 64,200 | 64,200 | 62,300 | 86,446 | 5,445,349,750 |
미래나노텍 (095500) | 8,360 | -170 | -1.99 | 8,540 | 8,670 | 8,350 | 85,789 | 722,293,635 |
테스 (095610) | 23,950 | -150 | -.62 | 23,750 | 24,550 | 23,000 | 158,958 | 3,805,469,300 |
네오위즈 (095660) | 21,750 | -200 | -.91 | 21,850 | 22,000 | 21,700 | 39,816 | 869,912,400 |
제넥신 (095700) | 4,125 | 5 | .12 | 4,195 | 4,200 | 4,020 | 57,840 | 238,795,735 |
에스에너지 (095910) | 1,406 | 50 | 3.69 | 1,345 | 1,412 | 1,329 | 44,376 | 60,873,411 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 15,280 | -30 | -.2 | 15,280 | 15,310 | 15,210 | 27,270 | 416,051,570 |
와이즈넛 (096250) | 10,940 | -210 | -1.88 | 11,290 | 11,290 | 10,920 | 35,081 | 387,473,615 |
대창솔루션 (096350) | 326 | -2 | -.61 | 328 | 335 | 326 | 239,013 | 78,728,074 |
씨젠 (096530) | 25,200 | -150 | -.59 | 25,350 | 25,750 | 25,050 | 184,459 | 4,691,700,600 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 574 | -6 | -1.03 | 578 | 580 | 573 | 132,462 | 76,432,027 |
에이루트 (096690) | 1,509 | 180 | 13.54 | 1,320 | 1,661 | 1,320 | 1,762,751 | 2,740,038,251 |
엘디티 (096870) | 2,620 | -35 | -1.32 | 2,595 | 2,700 | 2,575 | 10,510 | 27,522,220 |
에코볼트 (097780) | 1,012 | 21 | 2.12 | 980 | 1,012 | 960 | 77,730 | 77,193,825 |
윈팩 (097800) | 599 | 27 | 4.72 | 573 | 606 | 546 | 1,406,400 | 813,721,002 |
효성오앤비 (097870) | 6,880 | -70 | -1.01 | 6,950 | 7,010 | 6,730 | 220,188 | 1,509,717,855 |
한텍 (098070) | 33,200 | 2750 | 9.03 | 31,700 | 35,250 | 29,050 | 12,202,857 | 401,286,214,300 |
마이크로컨텍솔 (098120) | 10,500 | 270 | 2.64 | 10,250 | 10,500 | 9,860 | 239,819 | 2,445,304,750 |
고영 (098460) | 15,370 | -570 | -3.58 | 15,920 | 15,980 | 15,280 | 1,080,915 | 16,732,483,230 |
에스티오 (098660) | 2,300 | -55 | -2.34 | 2,355 | 2,400 | 2,300 | 55,631 | 128,643,620 |
아이센스 (099190) | 15,980 | -30 | -.19 | 15,850 | 16,100 | 15,830 | 23,695 | 378,830,595 |
SDN (099220) | 1,030 | 1 | .1 | 1,113 | 1,114 | 1,030 | 491,962 | 523,337,400 |
쎄트렉아이 (099320) | 49,300 | -700 | -1.4 | 50,100 | 50,300 | 49,150 | 62,679 | 3,111,406,525 |
브레인즈컴퍼니 (099390) | 5,520 | 60 | 1.1 | 5,470 | 5,600 | 5,460 | 32,825 | 181,301,785 |
동방선기 (099410) | 3,270 | -50 | -1.51 | 3,320 | 3,330 | 3,245 | 126,008 | 412,873,528 |
바이오플러스 (099430) | 7,010 | -50 | -.71 | 7,020 | 7,250 | 7,010 | 527,987 | 3,763,074,450 |
스맥 (099440) | 3,195 | 25 | .79 | 3,185 | 3,235 | 3,140 | 241,391 | 770,794,944 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 17,820 | -110 | -.61 | 17,910 | 17,950 | 17,800 | 3,329 | 59,470,430 |
인지소프트 (100030) | 15,750 | -70 | -.44 | 15,810 | 15,980 | 15,570 | 2,189 | 34,365,310 |
뷰웍스 (100120) | 24,100 | -200 | -.82 | 24,300 | 24,650 | 23,900 | 15,233 | 371,193,600 |
동국S&C (100130) | 2,045 | 30 | 1.49 | 2,020 | 2,045 | 2,020 | 33,959 | 68,967,485 |
머큐리 (100590) | 3,360 | 0 | 0 | 3,385 | 3,420 | 3,170 | 45,359 | 150,348,885 |
서암기계공업 (100660) | 3,545 | -25 | -.7 | 3,535 | 3,580 | 3,535 | 60,600 | 215,130,910 |
세운메디칼 (100700) | 2,415 | -40 | -1.63 | 2,420 | 2,445 | 2,410 | 29,483 | 71,365,438 |
미래에셋벤처투자 (100790) | 4,815 | 25 | .52 | 4,810 | 4,910 | 4,740 | 113,375 | 549,268,111 |
KS인더스트리 (101000) | 2,090 | 10 | .48 | 2,085 | 2,095 | 2,025 | 49,960 | 102,686,315 |
월덱스 (101160) | 20,250 | 0 | 0 | 20,250 | 20,500 | 20,000 | 110,076 | 2,225,810,000 |
우림피티에스 (101170) | 5,240 | -130 | -2.42 | 5,330 | 5,360 | 5,230 | 71,279 | 375,115,090 |
씨큐브 (101240) | 4,345 | 40 | .93 | 4,305 | 4,480 | 4,275 | 153,236 | 666,860,690 |
모베이스 (101330) | 3,075 | -30 | -.97 | 3,100 | 3,140 | 3,030 | 54,109 | 166,597,030 |
에코앤드림 (101360) | 28,200 | -400 | -1.4 | 29,000 | 29,100 | 28,150 | 89,084 | 2,534,674,975 |
아이엠 (101390) | 1,079 | -462 | -29.98 | 1,150 | 1,380 | 1,079 | 2,178,180 | 2,569,909,844 |
엔시트론 (101400) | 377 | -2 | -.53 | 379 | 382 | 370 | 122,732 | 46,061,140 |
에스앤에스텍 (101490) | 36,400 | 750 | 2.1 | 35,500 | 36,600 | 35,250 | 136,164 | 4,928,998,200 |
하이드로리튬 (101670) | 1,699 | -61 | -3.47 | 1,760 | 1,764 | 1,681 | 408,331 | 698,014,230 |
한국정밀기계 (101680) | 2,850 | 40 | 1.42 | 2,795 | 2,885 | 2,795 | 31,931 | 90,255,330 |
위메이드맥스 (101730) | 7,770 | 0 | 0 | 7,770 | 7,990 | 7,770 | 38,932 | 305,557,730 |
인화정공 (101930) | 34,750 | 1750 | 5.3 | 33,000 | 35,250 | 32,800 | 16,556 | 566,909,375 |
어보브반도체 (102120) | 12,950 | 170 | 1.33 | 12,740 | 13,160 | 12,570 | 603,220 | 7,829,353,850 |
케이옥션 (102370) | 3,280 | 45 | 1.39 | 3,150 | 3,300 | 3,150 | 51,348 | 166,401,027 |
이엔에프테크놀로지 (102710) | 26,900 | -50 | -.19 | 26,750 | 27,000 | 26,100 | 166,860 | 4,431,470,800 |
코오롱생명과학 (102940) | 30,250 | -650 | -2.1 | 31,300 | 31,300 | 29,000 | 54,037 | 1,627,997,000 |
에스앤더블류 (103230) | 3,105 | 70 | 2.31 | 3,035 | 3,210 | 3,035 | 20,879 | 65,050,682 |
우양 (103840) | 3,305 | -80 | -2.36 | 3,440 | 3,500 | 3,240 | 587,346 | 1,956,562,657 |
대성파인텍 (104040) | 810 | 0 | 0 | 821 | 824 | 806 | 39,891 | 32,353,016 |
NHN벅스 (104200) | 3,055 | -45 | -1.45 | 3,090 | 3,205 | 3,055 | 106,018 | 328,999,235 |
디와이피엔에프 (104460) | 14,900 | 120 | .81 | 14,800 | 14,950 | 14,620 | 21,707 | 321,315,350 |
티케이케미칼 (104480) | 1,447 | 25 | 1.76 | 1,415 | 1,461 | 1,415 | 158,997 | 229,389,249 |
코렌텍 (104540) | 6,240 | 120 | 1.96 | 6,020 | 6,290 | 6,020 | 41,317 | 256,139,280 |
노랑풍선 (104620) | 4,855 | 75 | 1.57 | 4,720 | 4,900 | 4,720 | 52,003 | 252,058,218 |
원익머트리얼즈 (104830) | 21,500 | -650 | -2.93 | 21,900 | 22,000 | 21,300 | 116,730 | 2,516,340,075 |
케이엔더블유 (105330) | 3,570 | -65 | -1.79 | 3,710 | 3,985 | 3,440 | 77,617 | 285,973,700 |
엣지파운드리 (105550) | 4,875 | 95 | 1.99 | 4,890 | 4,890 | 4,490 | 1,733,524 | 8,118,055,535 |
디케이락 (105740) | 8,100 | -150 | -1.82 | 8,270 | 8,400 | 8,010 | 103,961 | 844,182,235 |
포스뱅크 (105760) | 6,890 | 270 | 4.08 | 6,600 | 7,730 | 6,550 | 5,921,312 | 43,442,166,575 |
케이이엠텍 (106080) | 1,749 | -58 | -3.21 | 1,770 | 1,770 | 1,580 | 849,823 | 1,388,177,251 |
하이텍팜 (106190) | 15,150 | -110 | -.72 | 15,300 | 15,310 | 14,790 | 60,874 | 915,810,765 |
파인테크닉스 (106240) | 1,130 | 16 | 1.44 | 1,114 | 1,132 | 1,082 | 269,288 | 297,544,904 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 16,140 | -310 | -1.88 | 16,440 | 16,440 | 16,000 | 11,731 | 189,860,215 |
한중엔시에스 (107640) | 22,950 | 550 | 2.46 | 22,300 | 23,050 | 22,150 | 49,774 | 1,135,362,300 |
톱텍 (108230) | 4,400 | -80 | -1.79 | 4,460 | 4,505 | 4,210 | 65,177 | 286,687,013 |
대양전기공업 (108380) | 17,170 | -50 | -.29 | 17,220 | 17,590 | 17,000 | 36,122 | 624,811,445 |
로보티즈 (108490) | 32,650 | 550 | 1.71 | 32,200 | 33,400 | 32,200 | 710,238 | 23,290,727,225 |
셀바스AI (108860) | 12,860 | 170 | 1.34 | 12,830 | 13,100 | 12,780 | 145,337 | 1,878,665,765 |
옵티시스 (109080) | 8,470 | -60 | -.7 | 8,470 | 8,550 | 8,380 | 9,661 | 81,881,580 |
에스와이 (109610) | 3,810 | 30 | .79 | 3,770 | 3,830 | 3,755 | 118,796 | 451,656,012 |
씨싸이트 (109670) | 6,810 | -220 | -3.13 | 7,030 | 7,050 | 6,750 | 21,866 | 150,649,620 |
디에스케이 (109740) | 4,300 | -10 | -.23 | 4,355 | 4,460 | 4,300 | 25,159 | 108,697,245 |
진매트릭스 (109820) | 2,425 | 40 | 1.68 | 2,450 | 2,450 | 2,370 | 32,740 | 78,774,182 |
동일금속 (109860) | 8,130 | -110 | -1.33 | 8,150 | 8,240 | 8,110 | 6,664 | 54,241,470 |
AP헬스케어 (109960) | 501 | 27 | 5.7 | 480 | 509 | 478 | 784,402 | 391,747,567 |
전진바이오팜 (110020) | 2,595 | -100 | -3.71 | 2,720 | 2,745 | 2,580 | 48,172 | 126,183,860 |
크리스에프앤씨 (110790) | 4,670 | 5 | .11 | 4,715 | 4,715 | 4,570 | 12,613 | 58,148,922 |
디아이티 (110990) | 15,800 | 250 | 1.61 | 15,550 | 16,200 | 15,100 | 90,758 | 1,434,355,645 |
남화산업 (111710) | 4,845 | -135 | -2.71 | 4,915 | 4,980 | 4,845 | 7,639 | 37,160,930 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 30,350 | 350 | 1.17 | 30,000 | 30,650 | 29,950 | 111,646 | 3,377,771,175 |
와이씨켐 (112290) | 22,350 | -150 | -.67 | 22,550 | 23,350 | 22,050 | 167,615 | 3,815,529,675 |
디젠스 (113810) | 1,429 | -31 | -2.12 | 1,442 | 1,500 | 1,378 | 1,504,290 | 2,160,252,364 |
강원에너지 (114190) | 7,190 | -410 | -5.39 | 7,580 | 7,580 | 7,150 | 197,567 | 1,438,892,835 |
그린생명과학 (114450) | 1,621 | -5 | -.31 | 1,615 | 1,678 | 1,608 | 26,254 | 42,881,868 |
폴라리스우노 (114630) | 486 | -4 | -.82 | 490 | 492 | 481 | 112,067 | 54,575,727 |
한솔아이원스 (114810) | 8,380 | -150 | -1.76 | 8,520 | 8,530 | 8,310 | 119,621 | 1,004,358,645 |
아이패밀리에스씨 (114840) | 21,650 | -150 | -.69 | 21,750 | 22,300 | 21,400 | 59,172 | 1,286,416,150 |
휴맥스 (115160) | 1,059 | -16 | -1.49 | 1,075 | 1,080 | 1,051 | 25,481 | 27,051,175 |
큐리언트 (115180) | 9,250 | 550 | 6.32 | 8,700 | 9,300 | 8,580 | 609,687 | 5,515,636,340 |
인포바인 (115310) | 33,050 | -950 | -2.79 | 34,000 | 34,200 | 32,650 | 14,231 | 474,867,850 |
우리넷 (115440) | 6,940 | 40 | .58 | 6,860 | 7,000 | 6,860 | 63,755 | 441,685,955 |
HLB테라퓨틱스 (115450) | 7,770 | 860 | 12.45 | 7,300 | 7,910 | 7,220 | 1,512,144 | 11,535,854,520 |
씨유메디칼 (115480) | 600 | -1 | -.17 | 600 | 603 | 590 | 27,585 | 16,491,197 |
케이씨에스 (115500) | 11,800 | 100 | .85 | 11,700 | 12,120 | 11,600 | 271,688 | 3,235,746,790 |
씨엔플러스 (115530) | 325 | -10 | -2.99 | 335 | 345 | 316 | 250,269 | 81,019,500 |
스타플렉스 (115570) | 2,775 | 155 | 5.92 | 2,595 | 2,850 | 2,595 | 45,682 | 123,037,890 |
이미지스 (115610) | 1,783 | -70 | -3.78 | 1,853 | 1,853 | 1,780 | 107,183 | 193,857,923 |
알파홀딩스 (117670) | 1,151 | -8 | -.69 | 1,174 | 1,174 | 1,150 | 47,359 | 54,750,670 |
티로보틱스 (117730) | 13,890 | -50 | -.36 | 13,950 | 14,020 | 13,440 | 568,029 | 7,780,875,400 |
모트렉스 (118990) | 9,680 | 110 | 1.15 | 9,550 | 9,770 | 9,520 | 50,915 | 491,732,660 |
포메탈 (119500) | 3,265 | 85 | 2.67 | 3,215 | 3,815 | 3,200 | 7,642,336 | 27,481,485,499 |
인터로조 (119610) | 24,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아이텍 (119830) | 6,180 | -120 | -1.9 | 6,340 | 6,340 | 6,170 | 106,563 | 665,356,000 |
지엔씨에너지 (119850) | 16,430 | -80 | -.48 | 16,610 | 16,980 | 16,370 | 346,412 | 5,756,924,850 |
대정화금 (120240) | 12,630 | 20 | .16 | 12,650 | 12,670 | 12,560 | 2,538 | 32,029,520 |
골프존뉴딘홀딩스 (121440) | 4,045 | -10 | -.25 | 4,055 | 4,070 | 4,015 | 38,989 | 157,451,382 |
나노신소재 (121600) | 67,900 | -1100 | -1.59 | 68,900 | 69,600 | 67,600 | 31,175 | 2,128,439,300 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 1,263 | -36 | -2.77 | 1,290 | 1,299 | 1,250 | 196,199 | 250,006,092 |
에스디시스템 (121890) | 1,586 | 4 | .25 | 1,572 | 1,600 | 1,572 | 14,356 | 22,839,707 |
제노레이 (122310) | 5,640 | -10 | -.18 | 5,700 | 5,700 | 5,610 | 3,265 | 18,383,180 |
삼기 (122350) | 1,160 | 5 | .43 | 1,155 | 1,173 | 1,144 | 24,301 | 28,126,778 |
KX (122450) | 3,690 | 150 | 4.24 | 3,540 | 3,695 | 3,535 | 160,593 | 580,475,124 |
예스티 (122640) | 12,420 | -60 | -.48 | 12,480 | 12,730 | 12,320 | 23,240 | 288,956,900 |
서진오토모티브 (122690) | 1,835 | 0 | 0 | 1,830 | 1,855 | 1,830 | 11,546 | 21,274,211 |
와이지엔터테인먼트 (122870) | 64,000 | 2500 | 4.07 | 62,700 | 65,100 | 62,400 | 263,470 | 16,884,925,850 |
와이솔 (122990) | 6,420 | -30 | -.47 | 6,450 | 6,490 | 6,360 | 252,909 | 1,619,072,510 |
아이윈플러스 (123010) | 1,306 | -4 | -.31 | 1,328 | 1,328 | 1,281 | 270,987 | 354,607,022 |
엠에스오토텍 (123040) | 2,500 | 25 | 1.01 | 2,475 | 2,555 | 2,435 | 103,159 | 259,423,720 |
제닉 (123330) | 22,650 | -850 | -3.62 | 23,900 | 24,100 | 22,650 | 81,218 | 1,876,505,825 |
코리아에프티 (123410) | 5,170 | 225 | 4.55 | 4,955 | 5,280 | 4,855 | 698,567 | 3,594,095,162 |
위메이드플레이 (123420) | 6,790 | 20 | .3 | 6,920 | 6,920 | 6,760 | 15,722 | 107,360,800 |
이엠넷 (123570) | 2,300 | -50 | -2.13 | 2,325 | 2,340 | 2,300 | 29,157 | 67,498,890 |
알톤 (123750) | 1,407 | -17 | -1.19 | 1,423 | 1,427 | 1,367 | 25,831 | 36,317,966 |
뉴온 (123840) | 1,109 | -56 | -4.81 | 1,165 | 1,177 | 1,100 | 93,467 | 104,646,380 |
아나패스 (123860) | 20,200 | 240 | 1.2 | 19,970 | 20,500 | 19,880 | 40,276 | 813,748,075 |
아이티센 (124500) | 6,480 | 20 | .31 | 6,470 | 6,720 | 6,340 | 108,385 | 707,758,165 |
태웅로직스 (124560) | 3,100 | 110 | 3.68 | 3,000 | 3,130 | 2,970 | 621,349 | 1,906,111,853 |
아모그린텍 (125210) | 6,020 | -90 | -1.47 | 6,110 | 6,170 | 6,000 | 55,284 | 335,727,120 |
비나텍 (126340) | 24,100 | 250 | 1.05 | 24,300 | 24,300 | 23,600 | 5,793 | 138,881,850 |
BGF에코머티리얼즈 (126600) | 2,730 | -15 | -.55 | 2,730 | 2,765 | 2,710 | 42,512 | 115,872,194 |
화신정공 (126640) | 1,359 | 18 | 1.34 | 1,336 | 1,384 | 1,324 | 89,064 | 120,348,283 |
하이비젼시스템 (126700) | 17,020 | 70 | .41 | 16,900 | 17,160 | 16,810 | 66,640 | 1,133,142,880 |
코칩 (126730) | 13,220 | 0 | 0 | 13,400 | 13,400 | 13,000 | 32,197 | 422,160,050 |
제이엔케이글로벌 (126880) | 3,990 | 5 | .13 | 3,980 | 4,000 | 3,945 | 64,657 | 256,571,248 |
디엔에이링크 (127120) | 7,040 | 230 | 3.38 | 6,990 | 7,040 | 6,780 | 284,578 | 1,965,632,945 |
아시아경제 (127710) | 1,166 | 21 | 1.83 | 1,146 | 1,232 | 1,146 | 28,556 | 33,678,570 |
화인써키트 (127980) | 6,040 | 10 | .17 | 6,070 | 6,100 | 5,970 | 650 | 3,937,460 |
에코캡 (128540) | 1,699 | 69 | 4.23 | 1,651 | 1,730 | 1,651 | 297,799 | 504,535,498 |
피제이메탈 (128660) | 3,175 | -30 | -.94 | 3,180 | 3,200 | 3,160 | 91,564 | 291,241,435 |
앱코 (129890) | 942 | 18 | 1.95 | 929 | 947 | 920 | 28,105 | 26,244,741 |
대성하이텍 (129920) | 4,110 | -90 | -2.14 | 4,175 | 4,285 | 4,100 | 189,654 | 790,279,045 |
GH신소재 (130500) | 2,640 | 65 | 2.52 | 2,570 | 2,640 | 2,540 | 44,403 | 115,046,190 |
나이스디앤비 (130580) | 4,700 | -25 | -.53 | 4,725 | 4,745 | 4,645 | 12,636 | 59,305,467 |
티피씨글로벌 (130740) | 1,703 | 3 | .18 | 1,700 | 1,739 | 1,652 | 23,850 | 40,308,282 |
옵투스제약 (131030) | 6,650 | 80 | 1.22 | 6,570 | 6,670 | 6,500 | 24,073 | 159,065,685 |
시큐브 (131090) | 837 | 7 | .84 | 830 | 873 | 820 | 136,365 | 113,549,175 |
티엔엔터테인먼트 (131100) | 1,636 | -3 | -.18 | 1,639 | 1,668 | 1,613 | 28,543 | 46,847,072 |
딜리 (131180) | 857 | 6 | .71 | 852 | 860 | 848 | 11,496 | 9,835,476 |
대한과학 (131220) | 4,420 | 0 | 0 | 4,400 | 4,430 | 4,395 | 2,512 | 11,085,000 |
티에스이 (131290) | 51,700 | -800 | -1.52 | 52,000 | 53,100 | 50,400 | 40,332 | 2,098,667,700 |
알서포트 (131370) | 2,735 | 25 | .92 | 2,700 | 2,765 | 2,690 | 60,821 | 166,268,062 |
이브이첨단소재 (131400) | 1,788 | -19 | -1.05 | 1,808 | 1,820 | 1,760 | 334,526 | 599,409,028 |
파인텍 (131760) | 972 | 12 | 1.25 | 961 | 994 | 961 | 277,376 | 271,629,798 |
두산테스나 (131970) | 29,200 | -1050 | -3.47 | 30,050 | 30,300 | 29,100 | 144,975 | 4,285,773,050 |
메가엠디 (133750) | 2,090 | -30 | -1.42 | 2,100 | 2,115 | 2,070 | 47,802 | 99,944,075 |
이퓨쳐 (134060) | 4,035 | 25 | .62 | 3,980 | 4,045 | 3,980 | 5,132 | 20,692,920 |
탑코미디어 (134580) | 2,000 | 0 | 0 | 2,025 | 2,050 | 1,980 | 36,372 | 72,735,372 |
아셈스 (136410) | 8,520 | -100 | -1.16 | 8,650 | 8,650 | 8,440 | 14,173 | 120,719,400 |
하림 (136480) | 3,095 | -5 | -.16 | 3,155 | 3,165 | 3,095 | 753,229 | 2,352,868,921 |
윈스 (136540) | 11,150 | 70 | .63 | 11,080 | 11,190 | 11,060 | 15,070 | 167,584,765 |
나래나노텍 (137080) | 3,165 | 75 | 2.43 | 3,110 | 3,250 | 3,080 | 11,156 | 35,303,141 |
피엔티 (137400) | 44,750 | -1050 | -2.29 | 46,000 | 46,300 | 44,550 | 112,653 | 5,069,417,600 |
넥스트아이 (137940) | 440 | 31 | 7.58 | 405 | 441 | 403 | 646,860 | 278,268,827 |
제이씨케미칼 (137950) | 3,940 | -20 | -.51 | 3,930 | 3,995 | 3,900 | 17,294 | 67,858,060 |
신진에스엠 (138070) | 2,440 | 0 | 0 | 2,405 | 2,485 | 2,405 | 125,460 | 308,676,094 |
오이솔루션 (138080) | 10,040 | -20 | -.2 | 10,060 | 10,290 | 9,950 | 14,368 | 144,503,630 |
협진 (138360) | 607 | -18 | -2.88 | 615 | 642 | 607 | 188,470 | 116,443,583 |
나이벡 (138610) | 14,420 | -100 | -.69 | 14,480 | 14,720 | 14,390 | 25,351 | 368,235,930 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,515 | -45 | -1.76 | 2,540 | 2,580 | 2,495 | 13,444 | 34,071,825 |
서플러스글로벌 (140070) | 2,585 | -15 | -.58 | 2,630 | 2,630 | 2,560 | 32,485 | 84,003,915 |
메지온 (140410) | 29,400 | 200 | .68 | 29,350 | 30,150 | 28,300 | 114,153 | 3,360,697,550 |
카티스 (140430) | 1,975 | -18 | -.9 | 1,993 | 2,010 | 1,945 | 60,118 | 118,368,600 |
대창스틸 (140520) | 2,040 | 0 | 0 | 2,040 | 2,055 | 2,020 | 9,035 | 18,354,145 |
알에스오토메이션 (140670) | 15,290 | 50 | .33 | 15,180 | 15,470 | 15,100 | 92,569 | 1,411,263,740 |
파크시스템스 (140860) | 208,000 | -6500 | -3.03 | 211,500 | 214,500 | 208,000 | 10,428 | 2,190,289,750 |
비아트론 (141000) | 7,200 | 20 | .28 | 7,180 | 7,270 | 7,100 | 9,395 | 67,300,530 |
리가켐바이오 (141080) | 99,400 | -1100 | -1.09 | 100,300 | 102,100 | 98,700 | 193,550 | 19,365,938,100 |
유니트론텍 (142210) | 5,660 | 10 | .18 | 5,700 | 5,830 | 5,580 | 92,750 | 529,944,710 |
녹십자엠에스 (142280) | 3,870 | -35 | -.9 | 3,890 | 3,910 | 3,840 | 65,951 | 255,324,570 |
모아라이프플러스 (142760) | 1,321 | -34 | -2.51 | 1,355 | 1,355 | 1,320 | 58,769 | 77,991,100 |
아이디스 (143160) | 16,070 | 320 | 2.03 | 15,850 | 16,280 | 15,850 | 25,530 | 410,578,270 |
사람인 (143240) | 15,370 | -270 | -1.73 | 15,520 | 15,700 | 15,250 | 17,735 | 272,726,710 |
영우디에스피 (143540) | 609 | 2 | .33 | 600 | 625 | 595 | 71,719 | 43,843,567 |
지씨셀 (144510) | 21,950 | -300 | -1.35 | 22,200 | 22,450 | 21,800 | 57,247 | 1,263,899,700 |
뉴파워프라즈마 (144960) | 4,900 | 20 | .41 | 4,880 | 4,930 | 4,840 | 57,806 | 281,731,890 |
휴젤 (145020) | 330,000 | -4000 | -1.2 | 331,000 | 340,000 | 328,500 | 26,951 | 8,975,891,000 |
노브랜드 (145170) | 6,200 | -50 | -.8 | 6,250 | 6,310 | 6,180 | 93,677 | 583,257,435 |
율촌 (146060) | 1,312 | 0 | 0 | 1,312 | 1,312 | 1,270 | 20,936 | 27,084,728 |
비씨엔씨 (146320) | 10,290 | -360 | -3.38 | 10,620 | 10,740 | 10,280 | 19,694 | 204,246,750 |
피엠티 (147760) | 2,765 | -150 | -5.15 | 3,090 | 3,090 | 2,755 | 28,966 | 81,785,205 |
제룡산업 (147830) | 5,630 | 20 | .36 | 5,610 | 5,690 | 5,550 | 60,354 | 338,870,525 |
세경하이테크 (148150) | 7,680 | -180 | -2.29 | 7,850 | 7,860 | 7,620 | 282,703 | 2,174,807,790 |
알엔투테크놀로지 (148250) | 7,900 | -200 | -2.47 | 7,700 | 8,130 | 7,380 | 72,800 | 563,095,700 |
비큐AI (148780) | 951 | -18 | -1.86 | 965 | 968 | 925 | 142,276 | 134,072,846 |
에이치와이티씨 (148930) | 3,895 | 10 | .26 | 3,850 | 3,905 | 3,825 | 7,305 | 28,275,045 |
아바텍 (149950) | 8,790 | -100 | -1.12 | 8,890 | 8,890 | 8,700 | 4,927 | 43,044,640 |
하이로닉 (149980) | 5,380 | -560 | -9.43 | 6,020 | 6,020 | 4,880 | 430,044 | 2,265,133,650 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 4,610 | 90 | 1.99 | 4,515 | 4,615 | 4,495 | 6,595 | 30,028,176 |
KG에코솔루션 (151860) | 5,080 | 20 | .4 | 5,030 | 5,100 | 4,965 | 75,119 | 377,873,842 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 7,070 | 100 | 1.43 | 6,880 | 7,200 | 6,880 | 2,295 | 16,251,850 |
우리이앤엘 (153490) | 697 | -2 | -.29 | 699 | 703 | 691 | 70,310 | 48,999,715 |
옵티팜 (153710) | 5,490 | 0 | 0 | 5,420 | 5,550 | 5,370 | 9,941 | 54,099,470 |
아시아종묘 (154030) | 1,784 | 1 | .06 | 1,802 | 1,827 | 1,784 | 35,560 | 64,025,221 |
다산솔루에타 (154040) | 1,007 | -9 | -.89 | 991 | 1,016 | 980 | 58,191 | 57,673,189 |
와이엠씨 (155650) | 3,340 | 0 | 0 | 3,335 | 3,360 | 3,295 | 8,928 | 29,769,045 |
엘앤케이바이오 (156100) | 6,620 | 120 | 1.85 | 6,510 | 6,720 | 6,510 | 29,732 | 196,836,020 |
아톤 (158430) | 5,570 | 90 | 1.64 | 5,520 | 5,630 | 5,450 | 306,739 | 1,703,747,660 |
아스플로 (159010) | 5,420 | 110 | 2.07 | 5,310 | 5,420 | 5,210 | 19,152 | 101,753,465 |
제로투세븐 (159580) | 5,250 | -50 | -.94 | 5,240 | 5,320 | 5,130 | 96,622 | 504,529,670 |
스킨앤스킨 (159910) | 910 | -35 | -3.7 | 935 | 942 | 901 | 152,846 | 141,256,838 |
하이젠알앤엠 (160190) | 30,500 | -150 | -.49 | 30,300 | 31,450 | 30,250 | 170,512 | 5,232,239,050 |
NEW (160550) | 2,070 | 30 | 1.47 | 2,040 | 2,100 | 2,020 | 12,755 | 26,042,897 |
싸이맥스 (160980) | 11,180 | 90 | .81 | 11,200 | 11,260 | 10,900 | 32,331 | 360,698,180 |
필옵틱스 (161580) | 40,550 | 1100 | 2.79 | 39,000 | 41,300 | 38,900 | 845,826 | 34,079,582,050 |
신스틸 (162300) | 2,480 | -25 | -1 | 2,480 | 2,510 | 2,455 | 62,758 | 155,421,353 |
에어레인 (163280) | 16,550 | 500 | 3.12 | 16,500 | 16,920 | 16,200 | 851,871 | 14,094,574,180 |
핑거 (163730) | 8,680 | 160 | 1.88 | 8,560 | 8,750 | 8,490 | 28,966 | 250,059,935 |
하나머티리얼즈 (166090) | 36,450 | -950 | -2.54 | 37,550 | 37,800 | 35,650 | 148,044 | 5,438,192,225 |
코아스템켐온 (166480) | 3,465 | 50 | 1.46 | 3,420 | 3,585 | 3,300 | 94,869 | 330,172,000 |
내츄럴엔도텍 (168330) | 1,400 | -11 | -.78 | 1,411 | 1,411 | 1,395 | 21,697 | 30,361,336 |
펨트론 (168360) | 12,590 | 310 | 2.52 | 12,490 | 12,820 | 11,850 | 417,805 | 5,186,897,755 |
엠브레인 (169330) | 2,255 | 5 | .22 | 2,295 | 2,295 | 2,240 | 5,990 | 13,659,880 |
현대공업 (170030) | 6,030 | 230 | 3.97 | 5,790 | 6,340 | 5,740 | 1,547,704 | 9,510,718,420 |
파이오링크 (170790) | 7,780 | 80 | 1.04 | 7,690 | 7,780 | 7,630 | 6,785 | 52,477,485 |
엘티씨 (170920) | 10,290 | -160 | -1.53 | 10,340 | 10,410 | 10,070 | 60,097 | 611,797,100 |
램테크놀러지 (171010) | 4,645 | 145 | 3.22 | 4,520 | 4,665 | 4,360 | 467,965 | 2,131,749,128 |
선익시스템 (171090) | 45,750 | -350 | -.76 | 46,150 | 46,350 | 45,500 | 19,628 | 900,503,550 |
라이온켐텍 (171120) | 2,360 | 0 | 0 | 2,385 | 2,390 | 2,350 | 20,686 | 49,115,905 |
에이엘티 (172670) | 12,150 | 610 | 5.29 | 11,920 | 12,400 | 11,780 | 629,702 | 7,590,987,275 |
오파스넷 (173130) | 8,210 | 210 | 2.63 | 7,970 | 8,250 | 7,830 | 112,215 | 906,352,650 |
에프엔씨엔터 (173940) | 2,925 | -50 | -1.68 | 2,975 | 3,090 | 2,820 | 15,421 | 45,288,830 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 7,490 | -560 | -6.96 | 7,930 | 8,100 | 6,810 | 2,057,530 | 15,180,469,390 |
휴먼테크놀로지 (175140) | 5,300 | 40 | .76 | 5,260 | 5,370 | 5,180 | 33,282 | 176,137,325 |
아이큐어 (175250) | 1,596 | 28 | 1.79 | 1,560 | 1,670 | 1,560 | 90,228 | 144,558,849 |
듀켐바이오 (176750) | 14,390 | 90 | .63 | 14,350 | 14,950 | 14,190 | 250,154 | 3,649,187,565 |
베셀 (177350) | 1,101 | -59 | -5.09 | 1,130 | 1,242 | 1,094 | 2,008,830 | 2,321,615,605 |
파버나인 (177830) | 2,925 | -20 | -.68 | 2,945 | 3,015 | 2,915 | 26,871 | 78,954,705 |
쓰리에이로직스 (177900) | 10,480 | 450 | 4.49 | 9,890 | 11,300 | 9,700 | 14,682,074 | 157,254,662,170 |
서진시스템 (178320) | 22,850 | -50 | -.22 | 22,850 | 23,050 | 22,500 | 125,610 | 2,866,500,425 |
일월지엠엘 (178780) | 3,410 | -140 | -3.94 | 3,595 | 3,595 | 3,345 | 76,104 | 261,684,903 |
엠아이텍 (179290) | 7,470 | -130 | -1.71 | 7,540 | 7,620 | 7,330 | 288,741 | 2,143,779,200 |
애드바이오텍 (179530) | 1,447 | 21 | 1.47 | 1,413 | 1,460 | 1,413 | 107,413 | 154,761,325 |
유티아이 (179900) | 22,600 | -650 | -2.8 | 22,800 | 23,350 | 22,500 | 45,405 | 1,032,598,100 |
DXVX (180400) | 1,801 | -70 | -3.74 | 1,865 | 1,868 | 1,791 | 363,770 | 657,970,956 |
큐브엔터 (182360) | 16,920 | 160 | .95 | 16,760 | 17,070 | 16,620 | 51,764 | 872,044,125 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 59,000 | 1800 | 3.15 | 58,200 | 60,600 | 57,700 | 244,463 | 14,494,182,100 |
엔지켐생명과학 (183490) | 1,185 | 2 | .17 | 1,204 | 1,205 | 1,158 | 149,738 | 176,760,235 |
SGA솔루션즈 (184230) | 453 | -7 | -1.52 | 460 | 467 | 451 | 33,905 | 15,529,088 |
아이진 (185490) | 2,510 | -5 | -.2 | 2,515 | 2,550 | 2,490 | 14,117 | 35,422,345 |
그린플러스 (186230) | 7,440 | 50 | .68 | 7,350 | 7,560 | 7,300 | 21,732 | 161,422,770 |
디티앤씨 (187220) | 2,900 | 20 | .69 | 2,860 | 2,980 | 2,860 | 42,434 | 123,313,519 |
신화콘텍 (187270) | 3,260 | 100 | 3.16 | 3,160 | 3,320 | 3,140 | 64,423 | 208,860,416 |
HLB제넥스 (187420) | 3,755 | 385 | 11.42 | 3,445 | 3,800 | 3,400 | 283,890 | 1,028,221,355 |
현대ADM (187660) | 1,818 | 123 | 7.26 | 1,700 | 1,995 | 1,651 | 6,278,002 | 11,844,889,856 |
나노 (187790) | 1,025 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디바이스이엔지 (187870) | 11,370 | 60 | .53 | 11,250 | 11,500 | 11,250 | 8,218 | 93,902,450 |
세니젠 (188260) | 2,505 | -35 | -1.38 | 2,540 | 2,640 | 2,455 | 25,239 | 63,472,350 |
인텔리안테크 (189300) | 37,250 | -1600 | -4.12 | 38,250 | 38,800 | 37,200 | 38,566 | 1,465,788,475 |
씨이랩 (189330) | 6,720 | 110 | 1.66 | 6,550 | 6,770 | 6,440 | 13,945 | 93,115,030 |
포시에스 (189690) | 2,115 | 5 | .24 | 2,115 | 2,125 | 2,090 | 12,149 | 25,584,490 |
서전기전 (189860) | 3,900 | -30 | -.76 | 3,930 | 3,995 | 3,805 | 44,549 | 172,690,602 |
흥국에프엔비 (189980) | 1,758 | 8 | .46 | 1,752 | 1,771 | 1,746 | 28,066 | 49,352,129 |
나무가 (190510) | 12,620 | -70 | -.55 | 12,680 | 12,750 | 12,550 | 17,276 | 218,683,870 |
코리아에셋투자증권 (190650) | 6,030 | 70 | 1.17 | 6,010 | 6,070 | 5,930 | 7,956 | 47,956,750 |
육일씨엔에쓰 (191410) | 1,525 | 5 | .33 | 1,520 | 1,541 | 1,500 | 30,709 | 46,719,120 |
테고사이언스 (191420) | 16,610 | -160 | -.95 | 16,770 | 16,980 | 16,460 | 3,559 | 59,377,390 |
케이사인 (192250) | 7,870 | 20 | .25 | 7,720 | 8,000 | 7,650 | 14,655 | 113,920,560 |
윈하이텍 (192390) | 4,020 | 165 | 4.28 | 3,820 | 4,070 | 3,775 | 199,344 | 786,391,027 |
오늘이엔엠 (192410) | 710 | -55 | -7.19 | 766 | 768 | 708 | 281,382 | 205,329,198 |
슈피겐코리아 (192440) | 24,400 | -100 | -.41 | 24,500 | 24,500 | 24,100 | 1,787 | 43,362,200 |
링크드 (193250) | 414 | -23 | -5.26 | 439 | 439 | 414 | 111,040 | 46,566,585 |
데브시스터즈 (194480) | 40,100 | 750 | 1.91 | 39,350 | 40,350 | 39,350 | 51,373 | 2,058,611,625 |
노바렉스 (194700) | 8,950 | 100 | 1.13 | 8,850 | 9,240 | 8,850 | 79,602 | 718,320,680 |
마니커에프앤지 (195500) | 3,415 | 0 | 0 | 3,440 | 3,452 | 3,390 | 78,985 | 269,757,327 |
HK이노엔 (195940) | 36,800 | 500 | 1.38 | 36,300 | 37,300 | 36,100 | 103,219 | 3,810,987,725 |
에이비프로바이오 (195990) | 338 | 8 | 2.42 | 330 | 351 | 327 | 914,854 | 310,457,154 |
알테오젠 (196170) | 372,500 | 2500 | .68 | 375,500 | 384,500 | 367,000 | 384,157 | 144,706,453,250 |
애니젠 (196300) | 9,560 | 70 | .74 | 9,260 | 10,130 | 9,070 | 215,067 | 2,087,562,255 |
코아시아씨엠 (196450) | 577 | -4 | -.69 | 581 | 583 | 551 | 45,720 | 26,181,386 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,144 | 5 | .44 | 1,130 | 1,144 | 1,129 | 33,585 | 38,065,621 |
디지캡 (197140) | 2,310 | -10 | -.43 | 2,315 | 2,315 | 2,275 | 2,282 | 5,224,645 |
엔피디 (198080) | 2,380 | -35 | -1.45 | 2,415 | 2,415 | 2,365 | 81,775 | 194,782,595 |
강동씨앤엘 (198440) | 1,214 | -18 | -1.46 | 1,232 | 1,232 | 1,151 | 43,901 | 52,806,714 |
한주라이트메탈 (198940) | 717 | 5 | .7 | 704 | 731 | 704 | 31,873 | 22,895,341 |
케이엔알시스템 (199430) | 8,170 | -280 | -3.31 | 8,690 | 8,690 | 7,980 | 47,696 | 394,761,565 |
뱅크웨어글로벌 (199480) | 5,810 | 220 | 3.94 | 5,650 | 5,850 | 5,470 | 318,334 | 1,822,315,725 |
레이저옵텍 (199550) | 10,050 | -300 | -2.9 | 10,200 | 10,380 | 9,860 | 1,141,761 | 11,551,060,990 |
바이오인프라 (199730) | 6,160 | 10 | .16 | 6,340 | 6,340 | 6,080 | 153,681 | 957,226,315 |
툴젠 (199800) | 33,000 | -950 | -2.8 | 33,950 | 34,500 | 33,000 | 16,883 | 564,364,650 |
제일일렉트릭 (199820) | 9,650 | 70 | .73 | 9,510 | 9,900 | 9,500 | 122,786 | 1,181,976,275 |
콜마비앤에이치 (200130) | 13,310 | -200 | -1.48 | 13,510 | 13,660 | 13,300 | 70,244 | 946,718,220 |
텔콘RF제약 (200230) | 3,330 | -175 | -4.99 | 3,595 | 3,595 | 3,325 | 64,952 | 220,053,282 |
아티스트스튜디오 (200350) | 14,300 | 900 | 6.72 | 13,670 | 14,430 | 13,180 | 318,851 | 4,473,863,220 |
에이팩트 (200470) | 2,720 | -5 | -.18 | 2,725 | 2,760 | 2,635 | 149,617 | 405,651,537 |
휴메딕스 (200670) | 40,850 | -1150 | -2.74 | 42,200 | 42,200 | 40,700 | 72,210 | 2,972,922,750 |
에이디테크놀로지 (200710) | 17,620 | -710 | -3.87 | 18,340 | 18,360 | 17,600 | 76,650 | 1,376,915,000 |
비씨월드제약 (200780) | 4,370 | 5 | .11 | 4,375 | 4,475 | 4,310 | 1,130 | 4,938,357 |
미투온 (201490) | 1,750 | -4 | -.23 | 1,741 | 1,754 | 1,736 | 17,523 | 30,594,678 |
에이비온 (203400) | 6,510 | 70 | 1.09 | 6,430 | 6,660 | 6,210 | 50,851 | 328,387,920 |
유니온커뮤니티 (203450) | 2,970 | 60 | 2.06 | 3,000 | 3,000 | 2,900 | 47,835 | 140,623,535 |
드림시큐리티 (203650) | 3,215 | 30 | .94 | 3,185 | 3,245 | 3,180 | 163,721 | 524,640,711 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 2,810 | 5 | .18 | 2,780 | 2,840 | 2,780 | 16,180 | 45,465,260 |
제이앤티씨 (204270) | 16,420 | 50 | .31 | 16,380 | 16,900 | 16,290 | 291,766 | 4,843,762,240 |
티쓰리 (204610) | 1,820 | 7 | .39 | 1,801 | 1,832 | 1,794 | 398,357 | 723,881,935 |
글로벌텍스프리 (204620) | 4,900 | 300 | 6.52 | 4,785 | 4,970 | 4,705 | 5,145,698 | 25,098,817,927 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 980 | 8 | .82 | 980 | 984 | 969 | 98,394 | 96,068,488 |
엑셈 (205100) | 1,945 | 30 | 1.57 | 1,917 | 1,950 | 1,915 | 157,661 | 305,723,541 |
휴마시스 (205470) | 1,510 | -76 | -4.79 | 1,575 | 1,597 | 1,510 | 1,755,977 | 2,704,388,155 |
넥써쓰 (205500) | 2,740 | -195 | -6.64 | 2,895 | 2,935 | 2,670 | 335,727 | 933,120,671 |
베노티앤알 (206400) | 1,876 | 69 | 3.82 | 1,801 | 1,888 | 1,789 | 233,430 | 432,034,943 |
덱스터 (206560) | 6,400 | -90 | -1.39 | 6,460 | 6,520 | 6,330 | 91,514 | 589,202,740 |
바디텍메드 (206640) | 14,500 | -220 | -1.49 | 14,650 | 14,800 | 14,470 | 73,180 | 1,068,189,875 |
유바이오로직스 (206650) | 11,310 | -60 | -.53 | 11,440 | 11,490 | 11,220 | 141,496 | 1,602,222,440 |
미스터블루 (207760) | 1,007 | -7 | -.69 | 1,011 | 1,029 | 1,005 | 100,585 | 101,899,303 |
정다운 (208140) | 2,565 | -5 | -.19 | 2,555 | 2,585 | 2,555 | 45,109 | 116,119,807 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,750 | -50 | -1.79 | 2,770 | 2,940 | 2,720 | 8,723 | 24,119,984 |
셀바스헬스케어 (208370) | 4,320 | 65 | 1.53 | 4,460 | 4,905 | 4,310 | 4,805,250 | 22,592,785,819 |
썸에이지 (208640) | 270 | -1 | -.37 | 271 | 280 | 270 | 152,286 | 41,362,685 |
바이오로그디바이스 (208710) | 612 | 3 | .49 | 625 | 633 | 602 | 354,381 | 217,604,962 |
엔지스테크널러지 (208860) | 2,205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이제이링크 (209640) | 8,070 | -90 | -1.1 | 8,080 | 8,290 | 8,040 | 131,101 | 1,063,618,450 |
캔버스엔 (210120) | 2,950 | -75 | -2.48 | 3,130 | 3,150 | 2,900 | 351,906 | 1,083,546,440 |
인카금융서비스 (211050) | 6,910 | 330 | 5.02 | 6,550 | 6,940 | 6,470 | 345,629 | 2,335,234,940 |
AP위성 (211270) | 12,380 | 130 | 1.06 | 12,520 | 12,540 | 12,320 | 46,840 | 582,553,470 |
네오오토 (212560) | 8,700 | 270 | 3.2 | 8,430 | 8,750 | 8,400 | 35,934 | 308,522,690 |
아이에스티이 (212710) | 12,360 | -470 | -3.66 | 12,870 | 13,100 | 12,320 | 449,248 | 5,678,255,560 |
덕산네오룩스 (213420) | 29,100 | -400 | -1.36 | 29,250 | 29,700 | 28,850 | 78,005 | 2,272,050,000 |
클래시스 (214150) | 57,300 | -1100 | -1.88 | 58,800 | 59,100 | 57,100 | 133,647 | 7,748,733,300 |
헥토이노베이션 (214180) | 12,330 | -40 | -.32 | 12,370 | 12,370 | 12,220 | 9,400 | 115,426,460 |
라파스 (214260) | 14,750 | 0 | 0 | 14,750 | 14,850 | 14,400 | 13,827 | 202,940,570 |
FSN (214270) | 1,234 | -6 | -.48 | 1,240 | 1,270 | 1,228 | 48,286 | 59,896,355 |
케어젠 (214370) | 25,900 | -800 | -3 | 26,300 | 26,700 | 25,700 | 37,769 | 986,017,850 |
아이쓰리시스템 (214430) | 56,900 | 300 | .53 | 56,600 | 57,500 | 55,800 | 27,623 | 1,566,168,300 |
파마리서치 (214450) | 327,000 | 0 | 0 | 324,000 | 338,000 | 323,000 | 51,249 | 17,032,008,500 |
미코바이오메드 (214610) | 549 | -6 | -1.08 | 580 | 601 | 549 | 2,171,460 | 1,249,690,117 |
디알텍 (214680) | 1,948 | -3 | -.15 | 1,959 | 2,170 | 1,936 | 1,810,571 | 3,703,375,271 |
한울BnC (214870) | 115 | -27 | -19.01 | 133 | 147 | 109 | 3,982,688 | 497,581,366 |
골프존 (215000) | 64,400 | -400 | -.62 | 65,200 | 65,300 | 63,700 | 22,939 | 1,478,391,900 |
휴센텍 (215090) | 1,505 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
로보로보 (215100) | 3,730 | 0 | 0 | 3,695 | 3,755 | 3,685 | 106,891 | 397,299,037 |
메가스터디교육 (215200) | 40,650 | 0 | 0 | 40,250 | 41,550 | 39,900 | 31,791 | 1,304,478,700 |
우리산업 (215360) | 9,630 | -40 | -.41 | 10,100 | 10,300 | 9,500 | 64,430 | 634,756,725 |
우정바이오 (215380) | 1,527 | 13 | .86 | 1,489 | 1,590 | 1,481 | 52,853 | 78,958,891 |
토박스코리아 (215480) | 2,355 | 25 | 1.07 | 2,310 | 2,465 | 2,305 | 12,458 | 29,547,673 |
신라젠 (215600) | 2,305 | -35 | -1.5 | 2,340 | 2,350 | 2,305 | 359,960 | 832,549,106 |
이노인스트루먼트 (215790) | 439 | -3 | -.68 | 442 | 447 | 438 | 45,076 | 19,885,840 |
인크로스 (216050) | 7,350 | 70 | .96 | 7,280 | 7,370 | 7,230 | 11,608 | 84,818,020 |
제테마 (216080) | 7,350 | 270 | 3.81 | 7,200 | 7,520 | 7,200 | 163,383 | 1,206,155,945 |
제너셈 (217190) | 8,390 | -60 | -.71 | 8,450 | 8,480 | 8,210 | 40,603 | 341,174,650 |
넵튠 (217270) | 7,350 | 410 | 5.91 | 6,870 | 7,380 | 6,800 | 197,123 | 1,418,980,920 |
싸이토젠 (217330) | 4,070 | 30 | .74 | 4,040 | 4,380 | 4,015 | 76,431 | 314,715,998 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,685 | 0 | 0 | 1,685 | 1,690 | 1,666 | 98,996 | 167,484,353 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 2,245 | 85 | 3.94 | 2,240 | 2,285 | 2,155 | 500,213 | 1,117,197,685 |
원익피앤이 (217820) | 2,220 | -10 | -.45 | 2,230 | 2,250 | 2,185 | 30,372 | 67,018,702 |
미래생명자원 (218150) | 4,020 | 100 | 2.55 | 3,910 | 4,205 | 3,905 | 856,474 | 3,497,019,413 |
RFHIC (218410) | 15,950 | -170 | -1.05 | 16,120 | 16,340 | 15,940 | 70,701 | 1,137,689,290 |
타이거일렉 (219130) | 13,270 | -530 | -3.84 | 13,800 | 13,800 | 13,260 | 23,807 | 319,582,280 |
링크제니시스 (219420) | 5,420 | 140 | 2.65 | 5,280 | 5,670 | 5,280 | 103,379 | 565,821,655 |
디와이디 (219550) | 791 | 63 | 8.65 | 741 | 833 | 741 | 4,517,036 | 3,579,601,916 |
한국비티비 (219750) | 967 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
퓨쳐켐 (220100) | 22,800 | -300 | -1.3 | 23,050 | 23,800 | 22,400 | 240,037 | 5,494,598,725 |
핸디소프트 (220180) | 2,000 | -15 | -.74 | 2,015 | 2,280 | 1,996 | 264,442 | 561,751,060 |
켐트로스 (220260) | 4,295 | -20 | -.46 | 4,335 | 4,380 | 4,290 | 53,536 | 230,800,885 |
유투바이오 (221800) | 3,560 | 20 | .56 | 3,530 | 3,655 | 3,420 | 667,667 | 2,374,424,259 |
하이즈항공 (221840) | 1,409 | -11 | -.77 | 1,405 | 1,420 | 1,389 | 12,005 | 16,847,373 |
케이디켐 (221980) | 10,870 | -30 | -.28 | 10,900 | 10,900 | 10,800 | 6,385 | 69,392,750 |
코스맥스엔비티 (222040) | 3,685 | 40 | 1.1 | 3,645 | 3,745 | 3,640 | 48,122 | 177,771,195 |
씨아이에스 (222080) | 7,870 | -80 | -1.01 | 7,990 | 8,010 | 7,870 | 191,386 | 1,518,449,480 |
팬젠 (222110) | 5,030 | 85 | 1.72 | 4,945 | 5,040 | 4,885 | 14,531 | 71,936,844 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 915 | -28 | -2.97 | 945 | 946 | 898 | 183,668 | 167,668,808 |
심텍 (222800) | 23,200 | 350 | 1.53 | 23,300 | 23,650 | 22,600 | 884,733 | 20,496,088,375 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 3,780 | -80 | -2.07 | 3,900 | 3,900 | 3,775 | 46,611 | 177,494,700 |
드림씨아이에스 (223250) | 2,850 | 15 | .53 | 2,830 | 2,875 | 2,795 | 63,061 | 178,798,015 |
딥마인드 (223310) | 2,610 | -185 | -6.62 | 2,795 | 2,795 | 2,610 | 351,909 | 945,561,619 |
더코디 (224060) | 3,035 | -90 | -2.88 | 3,125 | 3,130 | 3,035 | 19,816 | 60,634,095 |
에이텍모빌리티 (224110) | 16,760 | -120 | -.71 | 16,500 | 17,090 | 15,860 | 115,787 | 1,911,048,230 |
LK삼양 (225190) | 2,040 | 10 | .49 | 2,010 | 2,070 | 2,005 | 167,159 | 340,258,868 |
제놀루션 (225220) | 2,300 | -5 | -.22 | 2,290 | 2,325 | 2,250 | 11,468 | 26,135,422 |
케이엠제약 (225430) | 536 | -10 | -1.83 | 546 | 554 | 536 | 122,162 | 66,246,752 |
보광산업 (225530) | 4,295 | 25 | .59 | 4,200 | 4,325 | 4,190 | 14,518 | 61,681,320 |
넥슨게임즈 (225570) | 13,050 | 360 | 2.84 | 12,920 | 13,120 | 12,780 | 175,436 | 2,269,599,040 |
패션플랫폼 (225590) | 891 | -11 | -1.22 | 893 | 901 | 869 | 58,089 | 51,375,532 |
신테카바이오 (226330) | 6,890 | -60 | -.86 | 6,830 | 7,070 | 6,820 | 86,322 | 611,265,485 |
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) | 6,820 | 120 | 1.79 | 6,800 | 7,030 | 6,670 | 231,557 | 1,599,495,815 |
한송네오텍 (226440) | 1,530 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠디바이스 (226590) | 9,680 | -450 | -4.44 | 10,060 | 10,190 | 9,570 | 621,345 | 6,103,139,485 |
올릭스 (226950) | 41,100 | 1650 | 4.18 | 39,300 | 42,500 | 38,800 | 773,562 | 31,748,849,375 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 870 | -33 | -3.65 | 905 | 907 | 860 | 108,336 | 95,531,003 |
엔투텍 (227950) | 383 | 15 | 4.08 | 369 | 386 | 369 | 411,395 | 156,451,711 |
동양파일 (228340) | 1,755 | -57 | -3.15 | 1,803 | 1,821 | 1,750 | 6,494 | 11,535,132 |
레이 (228670) | 8,240 | -50 | -.6 | 8,410 | 8,410 | 8,060 | 59,378 | 491,856,510 |
지노믹트리 (228760) | 16,140 | -290 | -1.77 | 16,170 | 16,570 | 16,130 | 114,502 | 1,861,616,815 |
레이언스 (228850) | 6,380 | -20 | -.31 | 6,470 | 6,470 | 6,370 | 7,039 | 44,924,770 |
젠큐릭스 (229000) | 1,576 | 22 | 1.42 | 1,557 | 1,633 | 1,557 | 42,246 | 67,885,679 |
에치에프알 (230240) | 23,350 | 600 | 2.64 | 22,750 | 23,600 | 22,550 | 98,626 | 2,281,723,400 |
에코마케팅 (230360) | 8,430 | -280 | -3.21 | 8,710 | 8,730 | 8,400 | 126,713 | 1,077,975,065 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 12,780 | 50 | .39 | 12,860 | 13,010 | 12,450 | 739,808 | 9,463,965,130 |
라온테크 (232680) | 9,030 | -50 | -.55 | 9,000 | 9,190 | 8,790 | 119,134 | 1,070,549,570 |
시큐센 (232830) | 2,260 | -35 | -1.53 | 2,310 | 2,330 | 2,230 | 45,351 | 103,256,835 |
폴라리스세원 (234100) | 1,038 | 3 | .29 | 1,035 | 1,053 | 1,019 | 32,579 | 33,505,544 |
에스트래픽 (234300) | 3,740 | -10 | -.27 | 3,745 | 3,770 | 3,685 | 47,963 | 178,293,930 |
헥토파이낸셜 (234340) | 13,410 | -60 | -.45 | 13,340 | 13,690 | 13,310 | 9,721 | 130,208,845 |
녹십자웰빙 (234690) | 8,540 | -60 | -.7 | 8,590 | 8,700 | 8,450 | 49,847 | 426,080,825 |
자이글 (234920) | 3,235 | -85 | -2.56 | 3,350 | 3,350 | 3,235 | 8,818 | 28,918,708 |
메드팩토 (235980) | 3,260 | -10 | -.31 | 3,300 | 3,310 | 3,230 | 94,336 | 308,069,350 |
슈프리마 (236200) | 27,900 | -200 | -.71 | 28,200 | 28,300 | 27,850 | 17,622 | 493,598,225 |
엔비티 (236810) | 3,460 | 105 | 3.13 | 3,365 | 3,500 | 3,275 | 491,306 | 1,673,245,869 |
에스티팜 (237690) | 77,000 | 1200 | 1.58 | 75,500 | 78,700 | 75,200 | 57,903 | 4,487,773,600 |
피앤씨테크 (237750) | 3,885 | 15 | .39 | 3,855 | 3,890 | 3,830 | 3,392 | 13,086,805 |
플레이디 (237820) | 5,570 | -30 | -.54 | 5,550 | 5,630 | 5,550 | 35,872 | 200,336,480 |
클리오 (237880) | 21,300 | 650 | 3.15 | 20,950 | 21,550 | 20,725 | 223,806 | 4,756,171,450 |
앤디포스 (238090) | 2,220 | -70 | -3.06 | 2,200 | 2,460 | 2,115 | 1,427,004 | 3,251,003,805 |
얼라인드 (238120) | 3,020 | 55 | 1.85 | 2,985 | 3,070 | 2,960 | 25,075 | 75,785,435 |
비피도 (238200) | 3,160 | 25 | .8 | 3,110 | 3,180 | 3,100 | 11,276 | 35,521,575 |
힘스 (238490) | 3,585 | 0 | 0 | 3,605 | 3,605 | 3,520 | 7,437 | 26,429,010 |
이스트에이드 (239340) | 1,418 | -4 | -.28 | 1,410 | 1,493 | 1,401 | 33,526 | 47,506,633 |
에이치엘사이언스 (239610) | 11,550 | 350 | 3.13 | 11,120 | 12,140 | 11,120 | 7,575 | 87,829,890 |
피엔에이치테크 (239890) | 6,480 | 30 | .47 | 6,360 | 6,620 | 6,340 | 32,133 | 208,597,240 |
동방메디컬 (240550) | 11,100 | 580 | 5.51 | 10,500 | 11,130 | 10,260 | 1,245,829 | 13,583,568,515 |
유진테크놀로지 (240600) | 5,070 | -20 | -.39 | 5,090 | 5,590 | 4,975 | 111,749 | 577,778,230 |
원익IPS (240810) | 26,400 | -250 | -.94 | 26,600 | 26,750 | 26,150 | 135,519 | 3,580,751,575 |
DSC인베스트먼트 (241520) | 4,385 | -795 | -15.35 | 5,080 | 5,240 | 4,335 | 5,021,685 | 23,353,871,230 |
유니테크노 (241690) | 3,160 | 80 | 2.6 | 3,080 | 3,160 | 3,030 | 160,497 | 500,093,315 |
코스메카코리아 (241710) | 46,100 | 0 | 0 | 46,250 | 47,350 | 45,800 | 89,292 | 4,160,398,850 |
메카로 (241770) | 10,640 | 220 | 2.11 | 10,390 | 10,850 | 10,270 | 46,218 | 491,488,890 |
티이엠씨씨엔에스 (241790) | 5,460 | -370 | -6.35 | 5,790 | 5,790 | 5,450 | 102,909 | 571,280,105 |
피씨엘 (241820) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이스토리 (241840) | 8,600 | 330 | 3.99 | 8,310 | 8,990 | 8,280 | 350,863 | 3,035,770,640 |
나무기술 (242040) | 1,365 | -10 | -.73 | 1,375 | 1,375 | 1,353 | 220,079 | 299,093,729 |
휴온스 (243070) | 26,450 | 150 | .57 | 26,200 | 26,650 | 26,100 | 17,236 | 453,355,500 |
신흥에스이씨 (243840) | 4,930 | -70 | -1.4 | 5,000 | 5,050 | 4,870 | 90,419 | 448,124,989 |
올리패스 (244460) | 2,700 | -275 | -9.24 | 2,685 | 2,975 | 2,450 | 121,871 | 331,055,210 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 1,565 | -17 | -1.07 | 1,569 | 1,582 | 1,558 | 36,705 | 57,482,192 |
TS인베스트먼트 (246690) | 1,116 | -97 | -8 | 1,201 | 1,206 | 1,115 | 1,038,460 | 1,196,429,348 |
티앤알바이오팹 (246710) | 4,895 | 95 | 1.98 | 4,800 | 5,200 | 4,750 | 312,608 | 1,550,110,565 |
아스타 (246720) | 5,080 | 30 | .59 | 5,050 | 5,110 | 5,020 | 5,875 | 29,850,010 |
SCL사이언스 (246960) | 8,100 | 110 | 1.38 | 8,790 | 8,790 | 8,100 | 9,359 | 78,099,390 |
에코프로비엠 (247540) | 108,300 | -3700 | -3.3 | 113,300 | 113,300 | 107,600 | 407,220 | 44,413,676,000 |
나노씨엠에스 (247660) | 6,090 | 140 | 2.35 | 5,950 | 6,400 | 5,940 | 24,349 | 148,607,310 |
보라티알 (250000) | 9,930 | 70 | .71 | 9,860 | 9,950 | 9,860 | 27,774 | 275,138,770 |
모비스 (250060) | 2,465 | -15 | -.6 | 2,480 | 2,525 | 2,460 | 165,184 | 408,209,627 |
예선테크 (250930) | 410 | 11 | 2.76 | 399 | 438 | 399 | 132,582 | 55,316,122 |
바이오에프디엔씨 (251120) | 13,930 | 210 | 1.53 | 13,750 | 14,250 | 13,750 | 38,348 | 538,272,605 |
와이엠티 (251370) | 10,480 | -120 | -1.13 | 10,550 | 10,640 | 10,350 | 66,566 | 695,506,790 |
브이원텍 (251630) | 4,355 | -30 | -.68 | 4,385 | 4,450 | 4,325 | 10,179 | 44,258,212 |
펌텍코리아 (251970) | 49,050 | -250 | -.51 | 50,000 | 50,200 | 48,350 | 32,234 | 1,583,054,725 |
세화피앤씨 (252500) | 833 | -14 | -1.65 | 837 | 844 | 830 | 204,499 | 170,774,578 |
샘씨엔에스 (252990) | 5,010 | -10 | -.2 | 5,050 | 5,090 | 4,985 | 122,544 | 614,779,643 |
스튜디오드래곤 (253450) | 47,900 | 0 | 0 | 47,900 | 48,900 | 47,250 | 66,645 | 3,200,220,650 |
네오셈 (253590) | 10,950 | -220 | -1.97 | 11,280 | 11,330 | 10,890 | 247,717 | 2,752,694,125 |
수젠텍 (253840) | 5,580 | 60 | 1.09 | 5,500 | 5,620 | 5,450 | 79,342 | 441,321,850 |
자비스 (254120) | 1,570 | -11 | -.7 | 1,581 | 1,582 | 1,554 | 40,710 | 64,057,845 |
미래반도체 (254490) | 12,450 | -10 | -.08 | 12,460 | 12,710 | 12,250 | 32,163 | 399,789,315 |
SG (255220) | 2,520 | 40 | 1.61 | 2,470 | 2,535 | 2,435 | 1,032,180 | 2,578,675,972 |
야스 (255440) | 7,300 | -50 | -.68 | 7,350 | 7,470 | 7,270 | 6,134 | 44,773,020 |
한독크린텍 (256150) | 6,110 | -20 | -.33 | 6,250 | 6,250 | 6,100 | 4,832 | 29,626,560 |
포인트엔지니어링 (256630) | 1,190 | -5 | -.42 | 1,195 | 1,195 | 1,183 | 1,520 | 1,803,171 |
한국비엔씨 (256840) | 3,915 | 0 | 0 | 3,915 | 3,965 | 3,860 | 156,174 | 612,931,668 |
케이피에스 (256940) | 9,660 | 190 | 2.01 | 9,470 | 9,800 | 9,270 | 108,648 | 1,047,937,290 |
피엔티엠에스 (257370) | 3,200 | -20 | -.62 | 3,210 | 3,220 | 3,000 | 15,224 | 48,499,130 |
실리콘투 (257720) | 28,350 | -50 | -.18 | 28,400 | 28,850 | 28,150 | 476,056 | 13,617,890,575 |
케일럼 (258610) | 1,497 | 72 | 5.05 | 1,425 | 1,530 | 1,406 | 101,807 | 152,133,525 |
소프트캠프 (258790) | 877 | -4 | -.45 | 884 | 899 | 871 | 38,439 | 33,899,954 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 7,860 | -90 | -1.13 | 8,050 | 8,080 | 7,800 | 28,666 | 225,192,650 |
알리코제약 (260660) | 5,120 | 70 | 1.39 | 5,030 | 5,170 | 4,955 | 612,958 | 3,101,577,365 |
씨티케이 (260930) | 4,200 | -210 | -4.76 | 4,435 | 4,820 | 4,105 | 1,695,918 | 7,841,358,533 |
에스앤디 (260970) | 72,500 | -700 | -.96 | 72,500 | 73,300 | 71,300 | 15,823 | 1,147,343,950 |
덴티스 (261200) | 7,730 | 1200 | 18.38 | 6,580 | 8,430 | 6,460 | 10,097,012 | 80,209,967,405 |
차백신연구소 (261780) | 2,895 | 15 | .52 | 2,910 | 3,000 | 2,835 | 39,511 | 113,767,365 |
에이프로 (262260) | 5,240 | 0 | 0 | 5,240 | 5,320 | 5,150 | 25,606 | 134,263,645 |
아이퀘스트 (262840) | 2,245 | 35 | 1.58 | 2,215 | 2,245 | 2,200 | 24,736 | 54,821,045 |
디케이앤디 (263020) | 3,115 | 45 | 1.47 | 3,150 | 3,185 | 3,075 | 187,002 | 584,824,995 |
유틸렉스 (263050) | 1,627 | -8 | -.49 | 1,640 | 1,669 | 1,601 | 108,475 | 176,900,164 |
덕우전자 (263600) | 4,695 | 5 | .11 | 4,645 | 4,715 | 4,625 | 18,154 | 84,850,452 |
디알젬 (263690) | 5,390 | -10 | -.19 | 5,390 | 5,390 | 5,280 | 7,770 | 41,351,305 |
케어랩스 (263700) | 2,250 | -15 | -.66 | 2,250 | 2,280 | 2,250 | 13,093 | 29,600,460 |
디앤씨미디어 (263720) | 18,440 | -160 | -.86 | 18,950 | 19,590 | 18,380 | 102,837 | 1,950,440,595 |
펄어비스 (263750) | 30,700 | -550 | -1.76 | 31,200 | 31,600 | 30,650 | 72,038 | 2,239,476,850 |
유에스티 (263770) | 2,160 | 20 | .93 | 2,140 | 2,180 | 2,090 | 56,296 | 120,339,520 |
데이타솔루션 (263800) | 4,455 | 125 | 2.89 | 4,290 | 4,495 | 4,290 | 44,809 | 198,647,524 |
상신전자 (263810) | 2,880 | 55 | 1.95 | 2,825 | 2,910 | 2,805 | 30,698 | 88,039,190 |
지니언스 (263860) | 10,550 | -10 | -.09 | 10,560 | 10,600 | 10,460 | 7,757 | 81,666,510 |
휴엠앤씨 (263920) | 953 | -4 | -.42 | 955 | 962 | 943 | 15,928 | 15,193,427 |
유비쿼스 (264450) | 7,250 | 30 | .42 | 7,190 | 7,250 | 7,120 | 6,912 | 49,565,670 |
씨앤지하이테크 (264660) | 13,760 | -150 | -1.08 | 13,910 | 14,080 | 13,560 | 60,604 | 836,678,630 |
이랜시스 (264850) | 5,070 | -170 | -3.24 | 5,190 | 5,260 | 5,060 | 395,434 | 2,031,974,330 |
AP시스템 (265520) | 18,440 | -120 | -.65 | 18,440 | 18,710 | 18,300 | 88,289 | 1,631,215,140 |
영화테크 (265560) | 7,380 | -70 | -.94 | 7,430 | 7,510 | 7,330 | 14,476 | 107,452,750 |
엔에프씨 (265740) | 4,875 | -135 | -2.69 | 5,060 | 5,070 | 4,850 | 33,258 | 164,180,543 |
나인테크 (267320) | 4,105 | 375 | 10.05 | 3,770 | 4,385 | 3,765 | 20,738,591 | 86,146,188,082 |
배럴 (267790) | 4,515 | -95 | -2.06 | 4,550 | 4,750 | 4,405 | 11,425 | 51,314,825 |
매일유업 (267980) | 35,750 | 300 | .85 | 35,100 | 35,800 | 35,100 | 4,466 | 158,557,200 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,030 | 12 | 1.18 | 1,109 | 1,109 | 1,030 | 884,191 | 936,643,341 |
에브리봇 (270660) | 15,390 | 0 | 0 | 15,290 | 15,940 | 15,280 | 51,984 | 810,912,600 |
뉴트리 (270870) | 5,540 | -40 | -.72 | 5,580 | 5,580 | 5,500 | 8,263 | 45,690,720 |
팸텍 (271830) | 1,507 | -48 | -3.09 | 1,555 | 1,565 | 1,507 | 130,777 | 198,883,172 |
케이엔제이 (272110) | 18,050 | 0 | 0 | 18,050 | 18,600 | 17,450 | 166,363 | 3,047,264,285 |
이녹스첨단소재 (272290) | 24,650 | -950 | -3.71 | 25,600 | 25,600 | 24,600 | 108,344 | 2,717,424,750 |
와이즈버즈 (273060) | 746 | -15 | -1.97 | 753 | 757 | 744 | 82,591 | 61,725,895 |
와이엠텍 (273640) | 10,810 | 180 | 1.69 | 10,630 | 10,950 | 10,590 | 11,848 | 127,569,180 |
켄코아에어로스페이스 (274090) | 12,600 | 310 | 2.52 | 12,270 | 13,880 | 12,180 | 1,268,011 | 16,627,806,150 |
이노시뮬레이션 (274400) | 4,640 | -45 | -.96 | 4,650 | 4,855 | 4,590 | 17,984 | 84,837,040 |
에스에스알 (275630) | 3,155 | -40 | -1.25 | 3,170 | 3,190 | 3,120 | 9,017 | 28,370,575 |
스코넥 (276040) | 4,295 | -20 | -.46 | 4,400 | 4,400 | 4,250 | 20,033 | 85,869,580 |
제주맥주 (276730) | 1,984 | -8 | -.4 | 1,992 | 2,015 | 1,982 | 41,492 | 82,665,765 |
린드먼아시아 (277070) | 4,360 | 75 | 1.75 | 4,250 | 4,360 | 4,245 | 18,931 | 81,260,360 |
인산가 (277410) | 1,240 | -5 | -.4 | 1,240 | 1,250 | 1,233 | 31,860 | 39,409,013 |
레인보우로보틱스 (277810) | 283,000 | -6000 | -2.08 | 289,000 | 290,000 | 283,000 | 160,601 | 45,819,406,750 |
티에스아이 (277880) | 6,730 | -60 | -.88 | 7,000 | 7,020 | 6,580 | 262,540 | 1,784,677,585 |
천보 (278280) | 36,650 | -1150 | -3.04 | 37,600 | 37,750 | 36,600 | 21,247 | 781,732,125 |
HLB바이오스텝 (278650) | 1,872 | 132 | 7.59 | 1,760 | 1,930 | 1,760 | 1,665,672 | 3,110,222,420 |
미디어젠 (279600) | 11,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레이크머티리얼즈 (281740) | 16,180 | 520 | 3.32 | 15,850 | 16,650 | 15,340 | 463,602 | 7,411,195,845 |
금양그린파워 (282720) | 8,440 | 30 | .36 | 8,260 | 8,500 | 8,220 | 33,439 | 279,449,110 |
코윈테크 (282880) | 14,130 | -330 | -2.28 | 14,400 | 14,550 | 14,100 | 44,919 | 642,974,235 |
카이노스메드 (284620) | 1,250 | -137 | -9.88 | 1,367 | 1,470 | 1,210 | 517,825 | 675,003,816 |
노바텍 (285490) | 14,280 | -80 | -.56 | 14,360 | 14,440 | 14,160 | 6,950 | 99,334,520 |
진영 (285800) | 2,080 | -15 | -.72 | 2,145 | 2,145 | 2,045 | 46,973 | 97,490,735 |
나노브릭 (286750) | 2,550 | -15 | -.58 | 2,555 | 2,595 | 2,425 | 220,796 | 555,651,789 |
브릿지바이오테라퓨틱스 (288330) | 7,480 | 1400 | 23.03 | 6,400 | 7,590 | 6,360 | 3,438,564 | 24,514,231,340 |
에스퓨얼셀 (288620) | 8,080 | -120 | -1.46 | 8,130 | 8,180 | 8,030 | 14,704 | 118,668,610 |
모아데이타 (288980) | 1,015 | -27 | -2.59 | 1,046 | 1,065 | 1,015 | 91,912 | 94,322,295 |
아이스크림에듀 (289010) | 2,080 | -75 | -3.48 | 2,130 | 2,225 | 2,030 | 44,014 | 94,437,284 |
SV인베스트먼트 (289080) | 1,317 | 5 | .38 | 1,311 | 1,324 | 1,305 | 67,287 | 88,337,501 |
자이언트스텝 (289220) | 5,870 | -40 | -.68 | 5,910 | 6,040 | 5,850 | 49,786 | 295,057,745 |
웨이비스 (289930) | 8,340 | -30 | -.36 | 8,370 | 8,540 | 8,250 | 42,341 | 354,312,340 |
트윔 (290090) | 7,730 | 290 | 3.9 | 7,430 | 7,740 | 7,250 | 3,199 | 24,025,155 |
DH오토리드 (290120) | 2,165 | -90 | -3.99 | 2,210 | 2,255 | 2,165 | 26,612 | 58,813,235 |
휴네시온 (290270) | 3,460 | -25 | -.72 | 3,485 | 3,490 | 3,455 | 14,869 | 51,584,016 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 1,944 | -171 | -8.09 | 2,040 | 2,110 | 1,940 | 98,871 | 195,436,606 |
디케이티 (290550) | 7,770 | 70 | .91 | 7,700 | 7,800 | 7,630 | 32,338 | 249,999,730 |
신시웨이 (290560) | 6,300 | -80 | -1.25 | 6,320 | 6,490 | 6,250 | 8,753 | 55,150,070 |
엘앤씨바이오 (290650) | 22,100 | 300 | 1.38 | 21,400 | 22,150 | 21,400 | 72,679 | 1,582,750,775 |
네오펙트 (290660) | 795 | 0 | 0 | 796 | 818 | 795 | 52,086 | 41,557,824 |
대보마그네틱 (290670) | 12,050 | 250 | 2.12 | 11,720 | 12,050 | 11,470 | 15,002 | 174,181,185 |
소룩스 (290690) | 4,400 | -125 | -2.76 | 4,400 | 4,600 | 4,145 | 3,121,806 | 13,550,784,660 |
푸드나무 (290720) | 2,505 | 205 | 8.91 | 2,300 | 2,745 | 2,190 | 815,046 | 2,101,034,790 |
액트로 (290740) | 5,670 | -50 | -.87 | 5,720 | 5,740 | 5,510 | 6,706 | 38,149,640 |
엔피 (291230) | 1,728 | -4 | -.23 | 1,722 | 1,753 | 1,715 | 43,751 | 75,843,031 |
압타머사이언스 (291650) | 937 | -14 | -1.47 | 949 | 960 | 931 | 103,814 | 97,886,597 |
핀텔 (291810) | 2,230 | 30 | 1.36 | 2,140 | 2,250 | 2,140 | 9,859 | 21,979,680 |
카카오게임즈 (293490) | 15,510 | -170 | -1.08 | 15,570 | 15,740 | 15,510 | 86,811 | 1,355,135,995 |
나우IB (293580) | 1,082 | -10 | -.92 | 1,083 | 1,104 | 1,073 | 328,529 | 355,857,726 |
압타바이오 (293780) | 7,160 | -110 | -1.51 | 7,240 | 7,430 | 7,150 | 56,954 | 414,824,050 |
이오플로우 (294090) | 1,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레몬 (294140) | 3,725 | 135 | 3.76 | 3,600 | 3,850 | 3,600 | 108,301 | 404,692,134 |
쿠콘 (294570) | 18,260 | 320 | 1.78 | 18,310 | 18,310 | 17,580 | 8,271 | 148,370,260 |
서남 (294630) | 2,945 | -45 | -1.51 | 2,985 | 2,990 | 2,940 | 77,471 | 228,817,665 |
에이치브이엠 (295310) | 20,350 | -500 | -2.4 | 20,800 | 21,200 | 20,100 | 286,492 | 5,891,680,275 |
이노룰스 (296640) | 6,140 | 0 | 0 | 6,110 | 6,190 | 6,090 | 10,385 | 63,552,245 |
씨에스베어링 (297090) | 4,975 | -105 | -2.07 | 5,080 | 5,180 | 4,960 | 64,523 | 323,986,165 |
알로이스 (297570) | 670 | -19 | -2.76 | 679 | 689 | 670 | 80,011 | 54,101,320 |
HB솔루션 (297890) | 2,740 | 10 | .37 | 2,740 | 2,750 | 2,685 | 258,392 | 703,356,118 |
에스씨엠생명과학 (298060) | 1,173 | -162 | -12.13 | 1,026 | 1,244 | 1,011 | 791,317 | 914,428,564 |
에이비엘바이오 (298380) | 35,800 | -1200 | -3.24 | 36,900 | 38,000 | 35,550 | 419,237 | 15,326,870,025 |
더네이쳐홀딩스 (298540) | 9,120 | 0 | 0 | 9,130 | 9,140 | 8,810 | 30,353 | 273,189,070 |
슈어소프트테크 (298830) | 4,910 | 80 | 1.66 | 4,820 | 4,980 | 4,810 | 203,342 | 994,446,914 |
하나기술 (299030) | 22,150 | -350 | -1.56 | 22,250 | 22,400 | 21,750 | 14,433 | 318,149,400 |
더블유에스아이 (299170) | 1,655 | 5 | .3 | 1,644 | 1,665 | 1,561 | 137,985 | 226,209,837 |
셀리드 (299660) | 3,490 | 150 | 4.49 | 3,345 | 3,565 | 3,185 | 433,704 | 1,489,391,371 |
위지윅스튜디오 (299900) | 1,148 | -19 | -1.63 | 1,151 | 1,176 | 1,144 | 484,465 | 560,626,284 |
플리토 (300080) | 20,150 | 250 | 1.26 | 19,570 | 20,400 | 19,500 | 25,038 | 502,165,105 |
라온피플 (300120) | 3,930 | -85 | -2.12 | 4,030 | 4,030 | 3,930 | 51,282 | 203,880,610 |
바이브컴퍼니 (301300) | 4,420 | 0 | 0 | 4,420 | 4,550 | 4,310 | 28,062 | 123,691,812 |
이노메트리 (302430) | 10,460 | 50 | .48 | 10,530 | 11,200 | 10,200 | 1,073,612 | 11,508,129,165 |
리메드 (302550) | 3,110 | -20 | -.64 | 3,130 | 3,740 | 3,100 | 2,702,613 | 9,302,533,270 |
지니틱스 (303030) | 931 | 0 | 0 | 931 | 938 | 912 | 32,307 | 29,863,665 |
프로티아 (303360) | 3,235 | -65 | -1.97 | 3,330 | 3,330 | 3,150 | 12,203 | 39,536,500 |
이노뎁 (303530) | 6,600 | -130 | -1.93 | 6,670 | 6,850 | 6,530 | 24,902 | 164,914,025 |
동국생명과학 (303810) | 10,010 | -90 | -.89 | 10,100 | 10,290 | 9,960 | 105,642 | 1,066,112,550 |
솔트룩스 (304100) | 22,300 | 300 | 1.36 | 22,050 | 22,500 | 21,600 | 112,594 | 2,501,349,975 |
에스바이오메딕스 (304360) | 29,200 | 3500 | 13.62 | 25,750 | 29,350 | 25,750 | 482,570 | 13,591,025,600 |
피플바이오 (304840) | 2,655 | 65 | 2.51 | 2,590 | 2,950 | 2,545 | 1,081,966 | 2,973,679,471 |
마이크로디지탈 (305090) | 9,350 | -680 | -6.78 | 10,100 | 10,100 | 9,230 | 198,080 | 1,874,803,655 |
에스제이그룹 (306040) | 4,090 | -75 | -1.8 | 4,210 | 4,215 | 4,070 | 36,634 | 150,781,270 |
네온테크 (306620) | 2,360 | -25 | -1.05 | 2,390 | 2,445 | 2,360 | 147,444 | 351,857,815 |
아이엘사이언스 (307180) | 2,870 | -25 | -.86 | 2,885 | 2,895 | 2,840 | 25,522 | 73,428,276 |
원바이오젠 (307280) | 1,096 | 7 | .64 | 1,077 | 1,125 | 1,072 | 82,370 | 89,588,287 |
국전약품 (307750) | 3,265 | -70 | -2.1 | 3,295 | 3,330 | 3,260 | 62,590 | 205,684,298 |
비투엔 (307870) | 1,001 | 56 | 5.93 | 945 | 1,024 | 905 | 395,892 | 384,574,000 |
컴퍼니케이 (307930) | 5,140 | -10 | -.19 | 5,150 | 5,220 | 5,090 | 47,253 | 243,188,700 |
바이젠셀 (308080) | 3,030 | 80 | 2.71 | 2,950 | 3,090 | 2,905 | 50,487 | 151,825,669 |
까스텔바작 (308100) | 2,655 | -45 | -1.67 | 2,700 | 2,815 | 2,565 | 23,293 | 61,971,695 |
셀비온 (308430) | 19,340 | 10 | .05 | 19,160 | 19,750 | 18,960 | 300,990 | 5,815,482,300 |
오하임앤컴퍼니 (309930) | 1,904 | -64 | -3.25 | 1,980 | 1,980 | 1,866 | 35,859 | 68,257,103 |
LB인베스트먼트 (309960) | 3,680 | -80 | -2.13 | 3,710 | 3,745 | 3,670 | 187,829 | 694,524,775 |
애니플러스 (310200) | 3,070 | 75 | 2.5 | 3,005 | 3,070 | 3,005 | 195,336 | 595,759,565 |
보로노이 (310210) | 122,300 | -1900 | -1.53 | 124,200 | 126,800 | 120,800 | 109,389 | 13,460,327,300 |
디와이씨 (310870) | 1,443 | -41 | -2.76 | 1,469 | 1,488 | 1,438 | 62,149 | 90,689,186 |
지오엘리먼트 (311320) | 7,540 | -160 | -2.08 | 7,620 | 7,720 | 7,510 | 14,685 | 111,067,970 |
네오크레마 (311390) | 7,600 | 190 | 2.56 | 7,410 | 7,750 | 7,280 | 98,869 | 746,535,620 |
CJ 바이오사이언스 (311690) | 11,450 | -120 | -1.04 | 11,620 | 11,620 | 11,200 | 22,930 | 262,745,985 |
에이에프더블류 (312610) | 1,243 | 16 | 1.3 | 1,214 | 1,278 | 1,214 | 30,770 | 38,780,558 |
캐리 (313760) | 4,450 | -185 | -3.99 | 4,065 | 4,940 | 4,065 | 385,629 | 1,789,346,835 |
지놈앤컴퍼니 (314130) | 2,355 | 0 | 0 | 2,400 | 2,400 | 2,320 | 55,357 | 129,581,220 |
알피바이오 (314140) | 5,890 | 90 | 1.55 | 5,770 | 5,970 | 5,630 | 56,432 | 328,583,545 |
바이오다인 (314930) | 12,460 | 100 | .81 | 12,300 | 12,570 | 12,300 | 60,367 | 750,112,230 |
딥노이드 (315640) | 6,850 | 10 | .15 | 6,800 | 6,940 | 6,690 | 95,024 | 649,193,995 |
라닉스 (317120) | 2,915 | -15 | -.51 | 2,925 | 3,015 | 2,900 | 18,882 | 55,234,550 |
TS트릴리온 (317240) | 260 | 18 | 7.44 | 243 | 288 | 243 | 6,030,462 | 1,596,006,994 |
덕산테코피아 (317330) | 23,400 | -1400 | -5.65 | 24,800 | 24,850 | 23,350 | 171,428 | 4,064,874,725 |
캐리소프트 (317530) | 6,470 | 190 | 3.03 | 6,270 | 6,580 | 6,030 | 57,148 | 358,176,350 |
퀀타매트릭스 (317690) | 4,480 | 0 | 0 | 4,420 | 4,550 | 4,290 | 100,609 | 447,002,602 |
엑스페릭스 (317770) | 3,545 | -420 | -10.59 | 3,915 | 4,050 | 3,500 | 919,303 | 3,421,693,102 |
에스피시스템스 (317830) | 8,000 | -90 | -1.11 | 8,030 | 8,210 | 8,000 | 46,171 | 371,453,070 |
대모 (317850) | 8,570 | 30 | .35 | 8,500 | 8,680 | 8,500 | 16,115 | 138,428,785 |
엔바이오니아 (317870) | 17,370 | 90 | .52 | 17,280 | 17,470 | 16,810 | 5,341 | 92,235,180 |
KBG (318000) | 4,810 | 0 | 0 | 4,760 | 4,810 | 4,740 | 7,395 | 35,279,315 |
팜스빌 (318010) | 3,410 | 0 | 0 | 3,410 | 3,420 | 3,360 | 7,240 | 24,593,293 |
포인트모바일 (318020) | 2,915 | -75 | -2.51 | 2,995 | 3,020 | 2,915 | 22,828 | 67,072,389 |
셀바이오휴먼텍 (318160) | 4,455 | -170 | -3.68 | 4,625 | 4,655 | 4,315 | 69,726 | 310,856,115 |
비비씨 (318410) | 7,920 | -30 | -.38 | 7,950 | 7,950 | 7,820 | 6,037 | 47,619,940 |
현대무벡스 (319400) | 3,550 | 70 | 2.01 | 3,460 | 3,550 | 3,460 | 148,827 | 523,490,055 |
피에스케이 (319660) | 22,150 | 800 | 3.75 | 21,800 | 22,750 | 21,550 | 598,421 | 13,333,982,325 |
한울반도체 (320000) | 2,560 | -40 | -1.54 | 2,585 | 2,610 | 2,550 | 58,369 | 150,276,965 |
프로이천 (321260) | 2,240 | 20 | .9 | 2,205 | 2,265 | 2,200 | 41,848 | 93,625,612 |
센서뷰 (321370) | 1,278 | -7 | -.54 | 1,264 | 1,302 | 1,234 | 403,869 | 512,159,086 |
티움바이오 (321550) | 3,210 | -235 | -6.82 | 3,375 | 3,420 | 3,150 | 119,962 | 393,851,382 |
아티스트유나이티드 (321820) | 11,200 | 690 | 6.57 | 10,420 | 11,280 | 10,420 | 218,421 | 2,409,308,565 |
티라유텍 (322180) | 5,640 | -10 | -.18 | 5,650 | 5,740 | 5,530 | 76,538 | 430,619,205 |
오로스테크놀로지 (322310) | 23,750 | -650 | -2.66 | 24,700 | 24,700 | 23,650 | 26,281 | 631,091,775 |
제이엘케이 (322510) | 7,390 | 160 | 2.21 | 7,280 | 7,430 | 7,230 | 70,065 | 514,308,290 |
코퍼스코리아 (322780) | 970 | 64 | 7.06 | 907 | 1,141 | 895 | 11,216,138 | 11,633,849,440 |
엠에프엠코리아 (323230) | 161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
태성 (323280) | 30,600 | 1050 | 3.55 | 29,550 | 31,000 | 29,000 | 467,918 | 14,150,255,375 |
다원넥스뷰 (323350) | 6,470 | -120 | -1.82 | 6,480 | 6,660 | 6,450 | 65,372 | 426,366,925 |
박셀바이오 (323990) | 8,860 | 0 | 0 | 8,850 | 8,920 | 8,670 | 86,709 | 762,676,015 |
RF머트리얼즈 (327260) | 6,510 | 40 | .62 | 6,490 | 6,720 | 6,310 | 34,627 | 225,440,080 |
루닛 (328130) | 54,100 | -100 | -.18 | 53,600 | 55,100 | 53,200 | 156,022 | 8,478,001,700 |
솔트웨어 (328380) | 911 | 1 | .11 | 900 | 915 | 899 | 57,232 | 51,767,314 |
위더스제약 (330350) | 6,140 | 20 | .33 | 6,160 | 6,160 | 6,080 | 3,333 | 20,453,180 |
스톤브릿지벤처스 (330730) | 3,915 | 15 | .38 | 3,905 | 3,965 | 3,905 | 19,173 | 75,400,955 |
네패스아크 (330860) | 12,400 | -210 | -1.67 | 12,610 | 12,690 | 12,310 | 31,444 | 391,421,495 |
포커스에이치엔에스 (331380) | 1,758 | -55 | -3.03 | 1,814 | 1,850 | 1,520 | 567,127 | 964,608,683 |
밸로프 (331520) | 859 | -2 | -.23 | 861 | 873 | 840 | 308,011 | 264,421,277 |
셀레믹스 (331920) | 2,995 | -15 | -.5 | 3,020 | 3,080 | 2,995 | 16,901 | 50,758,248 |
누보 (332290) | 1,007 | 0 | 0 | 1,007 | 1,014 | 996 | 20,293 | 20,401,826 |
아이디피 (332370) | 4,920 | 155 | 3.25 | 4,820 | 4,950 | 4,750 | 32,037 | 155,866,090 |
와이팜 (332570) | 3,510 | -325 | -8.47 | 3,835 | 3,860 | 3,455 | 1,839,146 | 6,563,461,824 |
모코엠시스 (333050) | 1,280 | 3 | .23 | 1,275 | 1,280 | 1,250 | 22,986 | 29,023,045 |
일승 (333430) | 4,485 | -60 | -1.32 | 4,505 | 4,535 | 4,440 | 227,855 | 1,022,000,160 |
엔시스 (333620) | 8,160 | -160 | -1.92 | 8,270 | 8,330 | 8,110 | 10,541 | 86,604,490 |
프레스티지바이오로직스 (334970) | 4,075 | 45 | 1.12 | 3,950 | 4,145 | 3,935 | 112,533 | 455,093,820 |
프리시젼바이오 (335810) | 2,670 | 15 | .56 | 2,655 | 2,690 | 2,630 | 3,907 | 10,381,245 |
윙스풋 (335870) | 2,035 | -30 | -1.45 | 2,170 | 2,170 | 2,025 | 10,052 | 20,638,400 |
비올 (335890) | 7,420 | -540 | -6.78 | 7,740 | 7,750 | 6,850 | 6,828,845 | 49,782,651,495 |
웨이버스 (336060) | 1,235 | -5 | -.4 | 1,249 | 1,250 | 1,227 | 148,036 | 183,003,253 |
원텍 (336570) | 6,290 | 50 | .8 | 6,260 | 6,430 | 6,250 | 314,460 | 1,991,644,495 |
탑런토탈솔루션 (336680) | 9,330 | 150 | 1.63 | 9,140 | 9,700 | 9,050 | 81,396 | 764,502,515 |
브랜드엑스코퍼레이션 (337930) | 6,520 | 70 | 1.09 | 6,390 | 6,520 | 6,390 | 91,519 | 591,880,060 |
뷰노 (338220) | 21,850 | -300 | -1.35 | 22,150 | 22,250 | 21,700 | 63,175 | 1,387,313,925 |
와이바이오로직스 (338840) | 6,660 | 0 | 0 | 6,680 | 6,750 | 6,500 | 56,972 | 377,609,345 |
아이비김영 (339950) | 1,965 | 6 | .31 | 1,946 | 1,997 | 1,900 | 67,248 | 131,007,970 |
다보링크 (340360) | 1,632 | -56 | -3.32 | 1,640 | 1,666 | 1,582 | 907,831 | 1,473,590,843 |
세림B&G (340440) | 1,308 | 8 | .62 | 1,282 | 1,320 | 1,281 | 7,003 | 9,140,931 |
티앤엘 (340570) | 79,000 | -400 | -.5 | 79,600 | 80,300 | 78,500 | 31,290 | 2,476,285,350 |
씨유박스 (340810) | 3,100 | -50 | -1.59 | 3,145 | 3,145 | 3,090 | 8,690 | 27,105,995 |
유일에너테크 (340930) | 2,055 | -5 | -.24 | 1,990 | 2,085 | 1,955 | 154,305 | 313,004,557 |
이노진 (344860) | 1,570 | -18 | -1.13 | 1,560 | 1,593 | 1,556 | 69,876 | 109,633,252 |
센코 (347000) | 2,205 | 25 | 1.15 | 2,140 | 2,255 | 2,140 | 38,021 | 84,504,470 |
라이프시맨틱스 (347700) | 7,230 | -320 | -4.24 | 7,370 | 7,550 | 7,140 | 288,888 | 2,092,177,560 |
피엔케이피부임상연구센타 (347740) | 2,185 | -5 | -.23 | 2,175 | 2,200 | 2,175 | 9,784 | 21,345,885 |
핌스 (347770) | 1,501 | 1 | .07 | 1,486 | 1,530 | 1,466 | 29,246 | 43,778,375 |
디앤디파마텍 (347850) | 51,400 | -400 | -.77 | 51,800 | 53,100 | 50,700 | 70,019 | 3,637,022,600 |
알체라 (347860) | 1,510 | -40 | -2.58 | 1,581 | 1,587 | 1,501 | 428,640 | 657,469,550 |
엠투아이 (347890) | 5,390 | 60 | 1.13 | 5,330 | 5,390 | 5,290 | 5,889 | 31,443,930 |
모비릭스 (348030) | 4,490 | 25 | .56 | 4,445 | 4,535 | 4,400 | 3,819 | 17,019,800 |
큐라티스 (348080) | 516 | -79 | -13.28 | 590 | 599 | 516 | 911,568 | 497,907,339 |
고바이오랩 (348150) | 4,575 | -45 | -.97 | 4,580 | 4,650 | 4,565 | 23,192 | 106,321,695 |
넥스틴 (348210) | 63,000 | 200 | .32 | 62,000 | 63,200 | 61,500 | 48,184 | 3,019,277,700 |
뉴로메카 (348340) | 27,000 | 0 | 0 | 26,500 | 27,500 | 26,450 | 59,448 | 1,592,273,625 |
위드텍 (348350) | 7,270 | 20 | .28 | 7,250 | 7,310 | 7,170 | 6,261 | 45,318,640 |
엔켐 (348370) | 80,200 | -5000 | -5.87 | 87,100 | 87,100 | 78,000 | 301,993 | 24,246,716,050 |
에스에이티이엔지 (351320) | 2,305 | -245 | -9.61 | 2,550 | 2,605 | 2,260 | 197,613 | 478,737,380 |
이삭엔지니어링 (351330) | 7,080 | -40 | -.56 | 7,120 | 7,280 | 7,050 | 13,113 | 93,564,370 |
차이커뮤니케이션 (351870) | 8,140 | 190 | 2.39 | 7,870 | 8,210 | 7,710 | 27,962 | 225,180,470 |
스톰테크 (352090) | 3,400 | -20 | -.58 | 3,440 | 3,445 | 3,380 | 62,049 | 210,952,889 |
씨앤씨인터내셔널 (352480) | 43,350 | 1900 | 4.58 | 41,450 | 44,250 | 41,450 | 183,174 | 7,921,913,825 |
씨앤투스 (352700) | 2,580 | -10 | -.39 | 2,585 | 2,610 | 2,565 | 11,656 | 30,122,493 |
클리노믹스 (352770) | 584 | -67 | -10.29 | 655 | 667 | 584 | 3,729,051 | 2,295,013,901 |
오비고 (352910) | 4,955 | -10 | -.2 | 5,010 | 5,010 | 4,930 | 9,635 | 47,750,527 |
인바이오 (352940) | 2,165 | 55 | 2.61 | 2,110 | 2,170 | 2,080 | 7,084 | 15,078,140 |
휴럼 (353190) | 673 | -16 | -2.32 | 689 | 689 | 673 | 31,297 | 21,211,736 |
오토앤 (353590) | 3,900 | 30 | .78 | 4,000 | 4,000 | 3,890 | 12,776 | 50,016,180 |
이지바이오 (353810) | 4,780 | 105 | 2.25 | 4,625 | 4,815 | 4,625 | 181,209 | 861,554,666 |
엔젠바이오 (354200) | 1,599 | 39 | 2.5 | 1,558 | 1,608 | 1,553 | 62,006 | 98,973,319 |
알멕 (354320) | 27,750 | -650 | -2.29 | 28,350 | 28,350 | 27,300 | 31,071 | 865,314,300 |
코스텍시스 (355150) | 7,100 | -100 | -1.39 | 7,200 | 7,280 | 6,970 | 48,090 | 342,567,770 |
크라우드웍스 (355390) | 6,720 | 170 | 2.6 | 6,550 | 6,960 | 6,420 | 137,892 | 922,323,420 |
에이텀 (355690) | 6,800 | -70 | -1.02 | 6,840 | 7,290 | 6,740 | 6,173 | 42,022,020 |
엑스게이트 (356680) | 8,270 | -50 | -.6 | 8,320 | 8,560 | 8,270 | 407,209 | 3,415,125,355 |
티엘비 (356860) | 24,900 | 1900 | 8.26 | 22,750 | 25,000 | 22,400 | 3,566,132 | 85,745,935,250 |
싸이버원 (356890) | 4,120 | 15 | .37 | 4,110 | 4,240 | 4,040 | 144,329 | 598,882,822 |
에이치피오 (357230) | 2,545 | -10 | -.39 | 2,535 | 2,570 | 2,515 | 10,128 | 25,603,835 |
석경에이티 (357550) | 48,800 | 800 | 1.67 | 48,150 | 49,300 | 47,400 | 4,319 | 208,394,300 |
아모센스 (357580) | 6,090 | -10 | -.16 | 6,130 | 6,160 | 6,000 | 7,343 | 44,785,635 |
솔브레인 (357780) | 201,500 | -5000 | -2.42 | 204,500 | 206,000 | 201,000 | 13,007 | 2,634,129,500 |
SKAI (357880) | 2,080 | 163 | 8.5 | 2,050 | 2,082 | 1,915 | 552,668 | 1,108,005,044 |
지아이이노베이션 (358570) | 15,200 | 30 | .2 | 15,310 | 15,610 | 15,050 | 383,606 | 5,885,748,660 |
씨엔알리서치 (359090) | 1,072 | 7 | .66 | 1,065 | 1,085 | 1,055 | 109,787 | 117,666,012 |
탑머티리얼 (360070) | 31,500 | 200 | .64 | 31,700 | 32,250 | 30,650 | 36,724 | 1,156,767,475 |
코셈 (360350) | 7,260 | -90 | -1.22 | 7,400 | 7,400 | 7,200 | 31,165 | 226,598,465 |
제노코 (361390) | 17,610 | -220 | -1.23 | 17,540 | 17,800 | 17,460 | 50,406 | 886,225,060 |
알비더블유 (361570) | 2,650 | 45 | 1.73 | 2,600 | 2,680 | 2,570 | 120,230 | 317,712,220 |
삼영에스앤씨 (361670) | 4,450 | -125 | -2.73 | 4,545 | 4,595 | 4,450 | 10,202 | 45,732,421 |
청담글로벌 (362320) | 5,440 | 30 | .55 | 5,440 | 5,530 | 5,320 | 75,662 | 414,087,570 |
드림인사이트 (362990) | 2,020 | 5 | .25 | 2,020 | 2,075 | 2,000 | 67,463 | 137,975,660 |
진시스템 (363250) | 10,500 | 190 | 1.84 | 10,310 | 10,700 | 10,270 | 32,288 | 340,929,630 |
모비데이즈 (363260) | 2,005 | -30 | -1.47 | 2,020 | 2,150 | 1,997 | 612,451 | 1,269,038,134 |
큐라클 (365270) | 7,040 | 230 | 3.38 | 6,810 | 7,130 | 6,700 | 97,366 | 680,525,580 |
에스와이스틸텍 (365330) | 5,700 | 60 | 1.06 | 5,550 | 5,830 | 5,490 | 339,622 | 1,933,196,760 |
성일하이텍 (365340) | 35,700 | -950 | -2.59 | 36,650 | 36,700 | 35,350 | 21,248 | 759,227,600 |
하이딥 (365590) | 633 | -1 | -.16 | 640 | 640 | 615 | 51,023 | 31,912,107 |
브이씨 (365900) | 3,655 | 0 | 0 | 3,610 | 3,880 | 3,405 | 6,023 | 22,049,245 |
공구우먼 (366030) | 4,195 | -30 | -.71 | 4,200 | 4,265 | 4,165 | 43,585 | 183,833,740 |
플래티어 (367000) | 4,160 | -35 | -.83 | 4,180 | 4,390 | 4,160 | 3,328 | 14,013,440 |
아이씨에이치 (368600) | 3,535 | 585 | 19.83 | 2,955 | 3,835 | 2,920 | 3,354,016 | 12,252,774,878 |
파이버프로 (368770) | 7,160 | -110 | -1.51 | 7,280 | 7,410 | 7,080 | 528,816 | 3,822,189,235 |
오에스피 (368970) | 2,470 | -10 | -.4 | 2,455 | 2,500 | 2,420 | 29,962 | 73,328,400 |
블리츠웨이스튜디오 (369370) | 1,527 | -2 | -.13 | 1,558 | 1,558 | 1,480 | 45,894 | 68,621,675 |
퓨런티어 (370090) | 17,260 | 170 | .99 | 16,940 | 17,560 | 16,870 | 58,454 | 1,010,804,055 |
풍원정밀 (371950) | 12,870 | 460 | 3.71 | 12,080 | 13,000 | 12,080 | 30,158 | 382,255,815 |
윤성에프앤씨 (372170) | 35,500 | -800 | -2.2 | 36,400 | 36,750 | 35,300 | 26,762 | 955,710,850 |
큐로셀 (372320) | 28,550 | 700 | 2.51 | 27,800 | 28,575 | 27,500 | 39,889 | 1,125,745,975 |
아이티아이즈 (372800) | 4,370 | -125 | -2.78 | 4,500 | 4,525 | 4,365 | 4,365 | 19,304,455 |
엑셀세라퓨틱스 (373110) | 3,920 | -10 | -.25 | 3,900 | 3,920 | 3,800 | 40,487 | 157,236,475 |
데이원컴퍼니 (373160) | 6,440 | 10 | .16 | 6,450 | 6,510 | 6,400 | 21,777 | 140,303,450 |
엠아이큐브솔루션 (373170) | 7,210 | -180 | -2.44 | 7,430 | 7,430 | 7,090 | 7,982 | 57,677,190 |
엑스플러스 (373200) | 798 | -5 | -.62 | 807 | 811 | 751 | 909,230 | 712,955,015 |
피코그램 (376180) | 2,285 | -25 | -1.08 | 2,290 | 2,310 | 2,265 | 18,765 | 42,908,895 |
에이치이엠파마 (376270) | 23,350 | 750 | 3.32 | 22,650 | 23,850 | 22,300 | 57,283 | 1,330,539,650 |
씨유테크 (376290) | 3,165 | -35 | -1.09 | 3,265 | 3,265 | 3,085 | 9,723 | 30,799,580 |
디어유 (376300) | 39,900 | -100 | -.25 | 40,000 | 41,100 | 39,500 | 154,901 | 6,220,713,625 |
노을 (376930) | 2,705 | -90 | -3.22 | 2,805 | 2,835 | 2,695 | 509,241 | 1,394,346,035 |
원티드랩 (376980) | 5,730 | -150 | -2.55 | 5,830 | 5,850 | 5,650 | 61,657 | 352,639,960 |
비트맥스 (377030) | 1,757 | 45 | 2.63 | 1,720 | 1,761 | 1,680 | 93,620 | 161,834,668 |
프롬바이오 (377220) | 1,870 | -1 | -.05 | 1,832 | 1,896 | 1,832 | 15,317 | 28,494,526 |
이지트로닉스 (377330) | 5,160 | -100 | -1.9 | 5,250 | 5,260 | 5,120 | 18,001 | 92,785,910 |
리파인 (377450) | 12,520 | 1240 | 10.99 | 11,280 | 12,650 | 11,210 | 109,132 | 1,321,723,520 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 16,820 | 80 | .48 | 17,000 | 17,130 | 16,560 | 107,993 | 1,811,385,850 |
필에너지 (378340) | 17,520 | -30 | -.17 | 17,630 | 17,930 | 17,350 | 248,492 | 4,374,396,885 |
샤페론 (378800) | 3,220 | 0 | 0 | 3,220 | 3,250 | 3,170 | 272,185 | 875,538,684 |
옵티코어 (380540) | 1,498 | 91 | 6.47 | 1,406 | 1,544 | 1,391 | 837,889 | 1,226,455,952 |
제닉스 (381620) | 10,090 | 170 | 1.71 | 9,950 | 10,230 | 9,750 | 102,840 | 1,025,736,325 |
온코크로스 (382150) | 10,100 | -330 | -3.16 | 10,520 | 10,660 | 10,100 | 432,416 | 4,478,166,360 |
지아이텍 (382480) | 2,220 | -20 | -.89 | 2,230 | 2,235 | 2,185 | 41,127 | 90,649,305 |
지앤비에스 에코 (382800) | 3,680 | 40 | 1.1 | 3,645 | 3,690 | 3,570 | 49,512 | 179,920,270 |
원준 (382840) | 10,110 | -10 | -.1 | 10,150 | 10,310 | 10,100 | 48,439 | 493,282,655 |
범한퓨얼셀 (382900) | 15,040 | -10 | -.07 | 15,060 | 15,190 | 14,850 | 21,670 | 324,391,230 |
에코프로에이치엔 (383310) | 29,450 | -550 | -1.83 | 29,800 | 30,300 | 29,300 | 39,093 | 1,158,430,950 |
디티앤씨알오 (383930) | 6,110 | 120 | 2 | 6,040 | 6,180 | 5,790 | 203,890 | 1,220,949,920 |
코어라인소프트 (384470) | 6,150 | -2260 | -26.87 | 6,680 | 6,880 | 6,080 | 900,094 | 5,642,161,720 |
파인메딕스 (387570) | 10,330 | 260 | 2.58 | 10,000 | 10,680 | 9,870 | 388,795 | 4,030,989,040 |
지투파워 (388050) | 7,000 | -90 | -1.27 | 7,000 | 7,110 | 6,960 | 69,847 | 490,846,105 |
유일로보틱스 (388720) | 64,600 | 3400 | 5.56 | 61,300 | 65,500 | 61,300 | 227,027 | 14,491,756,850 |
라이콤 (388790) | 2,510 | -15 | -.59 | 2,535 | 2,590 | 2,495 | 62,780 | 158,221,030 |
파로스아이바이오 (388870) | 6,350 | -520 | -7.57 | 6,810 | 6,850 | 6,290 | 174,356 | 1,125,523,750 |
자람테크놀로지 (389020) | 46,400 | 2900 | 6.67 | 43,850 | 46,950 | 43,000 | 194,111 | 8,919,800,975 |
지니너스 (389030) | 1,300 | 14 | 1.09 | 1,286 | 1,301 | 1,248 | 102,338 | 129,627,208 |
포바이포 (389140) | 6,650 | -1100 | -14.19 | 7,750 | 8,180 | 6,650 | 1,897,029 | 14,279,365,580 |
대명에너지 (389260) | 12,400 | 120 | .98 | 12,190 | 12,450 | 12,140 | 27,103 | 333,069,380 |
인벤티지랩 (389470) | 14,540 | -30 | -.21 | 14,200 | 14,920 | 14,200 | 64,225 | 935,285,635 |
에스비비테크 (389500) | 21,700 | 250 | 1.17 | 21,400 | 21,750 | 21,200 | 16,193 | 347,682,975 |
넥스트바이오메디컬 (389650) | 40,900 | -1100 | -2.62 | 42,000 | 42,500 | 40,900 | 107,511 | 4,473,799,675 |
유디엠텍 (389680) | 700 | 1 | .14 | 692 | 703 | 690 | 174,074 | 121,105,250 |
코닉오토메이션 (391710) | 1,619 | -18 | -1.1 | 1,614 | 1,649 | 1,610 | 21,971 | 35,673,462 |
토마토시스템 (393210) | 6,090 | -60 | -.98 | 6,210 | 6,560 | 6,080 | 1,487,877 | 9,418,653,355 |
더블유씨피 (393890) | 8,480 | -100 | -1.17 | 8,550 | 8,620 | 8,420 | 107,915 | 916,264,015 |
대진첨단소재 (393970) | 14,050 | 210 | 1.52 | 14,600 | 15,060 | 13,980 | 3,782,162 | 55,175,080,145 |
오픈엣지테크놀로지 (394280) | 14,110 | -250 | -1.74 | 14,390 | 14,630 | 14,090 | 65,690 | 940,028,860 |
쓰리빌리언 (394800) | 5,950 | -160 | -2.62 | 6,120 | 6,170 | 5,840 | 1,140,417 | 6,801,320,155 |
넥스트칩 (396270) | 7,420 | 120 | 1.64 | 7,240 | 7,480 | 7,070 | 117,491 | 855,799,880 |
세아메카닉스 (396300) | 2,220 | -25 | -1.11 | 2,245 | 2,270 | 2,220 | 51,918 | 116,531,465 |
워트 (396470) | 8,660 | -90 | -1.03 | 8,910 | 8,910 | 8,660 | 69,484 | 605,474,880 |
에이프릴바이오 (397030) | 15,500 | 230 | 1.51 | 15,300 | 15,665 | 15,030 | 136,695 | 2,111,607,415 |
에스지헬스케어 (398120) | 2,875 | -80 | -2.71 | 2,970 | 2,980 | 2,850 | 75,812 | 219,158,921 |
가온칩스 (399720) | 48,400 | -1200 | -2.42 | 49,600 | 50,100 | 48,200 | 52,535 | 2,581,322,575 |
코난테크놀로지 (402030) | 20,200 | 100 | .5 | 20,150 | 20,500 | 20,000 | 15,490 | 312,310,250 |
그린리소스 (402490) | 15,570 | -160 | -1.02 | 15,730 | 16,130 | 15,560 | 61,585 | 969,401,515 |
우듬지팜 (403490) | 1,443 | 10 | .7 | 1,438 | 1,477 | 1,426 | 227,254 | 330,102,691 |
HPSP (403870) | 28,900 | 0 | 0 | 29,000 | 29,250 | 28,600 | 411,311 | 11,917,299,100 |
플라즈맵 (405000) | 593 | -57 | -8.77 | 634 | 634 | 591 | 201,141 | 121,988,036 |
큐알티 (405100) | 12,720 | -360 | -2.75 | 12,990 | 13,000 | 12,710 | 48,338 | 620,172,600 |
나라셀라 (405920) | 2,590 | -45 | -1.71 | 2,635 | 2,695 | 2,590 | 11,424 | 29,984,465 |
뷰티스킨 (406820) | 13,820 | 220 | 1.62 | 13,600 | 13,820 | 13,450 | 12,906 | 177,269,850 |
꿈비 (407400) | 7,700 | -40 | -.52 | 7,680 | 8,000 | 7,510 | 49,159 | 379,032,540 |
스튜디오미르 (408900) | 3,190 | -100 | -3.04 | 3,320 | 3,480 | 3,190 | 1,120,423 | 3,736,337,162 |
메쎄이상 (408920) | 2,135 | 10 | .47 | 2,135 | 2,140 | 2,105 | 7,563 | 16,018,160 |
샌즈랩 (411080) | 7,930 | -70 | -.88 | 7,990 | 8,180 | 7,900 | 103,586 | 831,541,555 |
레이저쎌 (412350) | 3,610 | -20 | -.55 | 3,635 | 3,695 | 3,565 | 14,126 | 51,109,190 |
제일엠앤에스 (412540) | 5,590 | -860 | -13.33 | 6,000 | 6,250 | 5,410 | 395,798 | 2,240,982,375 |
엠오티 (413390) | 9,710 | -340 | -3.38 | 10,010 | 10,270 | 9,680 | 599,806 | 5,964,061,685 |
씨피시스템 (413630) | 1,496 | -8 | -.53 | 1,504 | 1,504 | 1,477 | 31,197 | 46,458,344 |
비아이매트릭스 (413640) | 12,070 | 150 | 1.26 | 11,940 | 12,300 | 11,800 | 105,723 | 1,274,065,755 |
스튜디오삼익 (415380) | 7,920 | 70 | .89 | 7,880 | 7,950 | 7,710 | 11,570 | 90,482,785 |
신성에스티 (416180) | 32,950 | -850 | -2.51 | 33,900 | 34,300 | 32,700 | 49,329 | 1,633,272,300 |
나노팀 (417010) | 6,910 | 190 | 2.83 | 6,720 | 7,490 | 6,640 | 295,644 | 2,095,921,030 |
핑거스토리 (417180) | 2,235 | 0 | 0 | 2,235 | 2,245 | 2,205 | 15,102 | 33,547,806 |
LS머트리얼즈 (417200) | 12,030 | -340 | -2.75 | 12,380 | 12,530 | 12,010 | 182,919 | 2,224,904,815 |
제이아이테크 (417500) | 3,460 | -180 | -4.95 | 3,645 | 3,655 | 3,460 | 141,605 | 498,721,936 |
트루엔 (417790) | 9,740 | -70 | -.71 | 9,810 | 9,810 | 9,670 | 14,463 | 140,640,810 |
저스템 (417840) | 9,550 | 150 | 1.6 | 9,440 | 9,630 | 9,210 | 186,432 | 1,766,292,490 |
오브젠 (417860) | 8,100 | 50 | .62 | 8,290 | 8,300 | 8,020 | 2,615 | 21,314,705 |
모델솔루션 (417970) | 12,030 | 180 | 1.52 | 11,970 | 12,090 | 11,760 | 23,453 | 281,176,230 |
신한제10호스팩 (418210) | 2,110 | 0 | 0 | 2,110 | 2,110 | 2,105 | 15,672 | 33,030,809 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 2,650 | -80 | -2.93 | 2,730 | 2,785 | 2,640 | 90,527 | 242,079,442 |
밀리의서재 (418470) | 13,210 | 80 | .61 | 13,120 | 13,460 | 13,060 | 36,526 | 485,297,375 |
제이오 (418550) | 11,630 | -310 | -2.6 | 12,100 | 12,180 | 11,600 | 163,896 | 1,932,590,995 |
이에이트 (418620) | 3,560 | -70 | -1.93 | 3,635 | 3,700 | 3,530 | 33,795 | 121,141,170 |
삼기이브이 (419050) | 1,634 | 52 | 3.29 | 1,583 | 1,716 | 1,583 | 212,284 | 349,697,484 |
엔젯 (419080) | 9,030 | -140 | -1.53 | 9,110 | 9,320 | 8,830 | 42,634 | 386,623,150 |
산돌 (419120) | 6,780 | -40 | -.59 | 6,800 | 6,970 | 6,730 | 17,042 | 115,607,490 |
SAMG엔터 (419530) | 31,350 | -350 | -1.1 | 31,350 | 32,050 | 29,950 | 229,463 | 7,151,261,325 |
비스토스 (419540) | 1,685 | 7 | .42 | 1,678 | 1,685 | 1,659 | 76,248 | 127,628,224 |
제이투케이바이오 (420570) | 12,370 | -200 | -1.59 | 12,690 | 13,000 | 12,310 | 126,790 | 1,599,339,985 |
기가비스 (420770) | 29,200 | -600 | -2.01 | 29,650 | 30,500 | 29,200 | 22,778 | 670,585,650 |
벨로크 (424760) | 813 | 1 | .12 | 812 | 842 | 812 | 45,931 | 38,291,504 |
스마트레이더시스템 (424960) | 12,660 | 570 | 4.71 | 11,910 | 12,700 | 11,870 | 385,340 | 4,792,349,155 |
마이크로투나노 (424980) | 6,010 | -60 | -.99 | 6,020 | 6,230 | 6,010 | 10,836 | 65,528,210 |
티이엠씨 (425040) | 7,770 | -120 | -1.52 | 7,850 | 7,870 | 7,680 | 72,740 | 565,240,810 |
티에프이 (425420) | 18,810 | -890 | -4.52 | 19,410 | 19,420 | 18,690 | 39,635 | 750,617,090 |
시지트로닉스 (429270) | 4,300 | 75 | 1.78 | 4,160 | 4,300 | 4,100 | 6,987 | 29,291,045 |
신영스팩8호 (430220) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한싹 (430690) | 4,965 | -85 | -1.68 | 5,050 | 5,120 | 4,960 | 123,183 | 620,176,579 |
케이쓰리아이 (431190) | 4,380 | 90 | 2.1 | 4,315 | 4,385 | 4,255 | 13,931 | 60,408,867 |
와이랩 (432430) | 5,940 | 40 | .68 | 5,900 | 5,990 | 5,770 | 69,486 | 408,543,665 |
케이엔에스 (432470) | 12,180 | -320 | -2.56 | 12,620 | 12,620 | 11,850 | 57,490 | 699,030,880 |
퀄리타스반도체 (432720) | 16,300 | -610 | -3.61 | 16,960 | 17,360 | 16,300 | 605,271 | 10,202,286,225 |
엠에프씨 (432980) | 4,175 | -20 | -.48 | 4,210 | 4,260 | 4,135 | 36,482 | 153,035,660 |
모니터랩 (434480) | 4,230 | -20 | -.47 | 4,190 | 4,290 | 4,180 | 96,836 | 408,539,085 |
유안타제10호스팩 (435380) | 2,110 | 0 | 0 | 2,110 | 2,115 | 2,110 | 61,574 | 129,921,290 |
에르코스 (435570) | 6,570 | -230 | -3.38 | 6,800 | 6,900 | 6,570 | 50,820 | 341,611,240 |
하나금융25호스팩 (435620) | 10,570 | 0 | 0 | 10,570 | 10,580 | 10,560 | 12,570 | 132,860,220 |
에스케이증권제8호스팩 (435870) | 2,112 | -3 | -.14 | 2,110 | 2,115 | 2,110 | 57,775 | 121,923,306 |
삼현 (437730) | 10,650 | -410 | -3.71 | 10,810 | 10,830 | 10,590 | 471,556 | 5,042,995,965 |
엔에이치스팩24호 (437780) | 2,115 | -5 | -.24 | 2,110 | 2,115 | 2,110 | 26,239 | 55,371,330 |
엔에이치스팩25호 (438580) | 2,125 | 0 | 0 | 2,135 | 2,135 | 2,115 | 3,334 | 7,052,158 |
버넥트 (438700) | 3,455 | 5 | .14 | 3,660 | 4,025 | 3,370 | 458,306 | 1,697,407,992 |
마녀공장 (439090) | 19,420 | 360 | 1.89 | 19,290 | 19,670 | 19,140 | 330,550 | 6,424,529,505 |
삼성스팩7호 (439250) | 10,555 | 5 | .05 | 10,550 | 10,570 | 10,550 | 12,831 | 135,468,310 |
엔에이치스팩26호 (439410) | 2,125 | 10 | .47 | 2,125 | 2,125 | 2,115 | 720 | 1,525,475 |
블루엠텍 (439580) | 10,600 | -50 | -.47 | 10,780 | 10,840 | 10,520 | 44,023 | 469,444,065 |
IBKS제20호스팩 (439730) | 2,110 | -5 | -.24 | 2,110 | 2,115 | 2,110 | 7,924 | 16,719,719 |
파두 (440110) | 13,360 | -520 | -3.75 | 13,900 | 13,900 | 13,300 | 185,168 | 2,508,912,740 |
HB인베스트먼트 (440290) | 1,756 | 9 | .52 | 1,730 | 1,758 | 1,720 | 38,475 | 66,448,226 |
오픈놀 (440320) | 7,180 | -40 | -.55 | 7,140 | 7,380 | 7,020 | 92,144 | 661,410,325 |
교보13호스팩 (440790) | 2,145 | -5 | -.23 | 2,155 | 2,155 | 2,120 | 3,359 | 7,193,302 |
엔에이치스팩27호 (440820) | 2,120 | 0 | 0 | 2,105 | 2,120 | 2,105 | 2,452 | 5,174,495 |
파인엠텍 (441270) | 5,100 | -200 | -3.77 | 5,610 | 5,620 | 5,100 | 214,847 | 1,134,150,580 |
유진스팩9호 (442130) | 2,115 | 0 | 0 | 2,120 | 2,120 | 2,115 | 22,594 | 47,788,185 |
대신밸런스제14호스팩 (442310) | 2,120 | -10 | -.47 | 2,130 | 2,130 | 2,115 | 33,402 | 70,763,196 |
IBKS제21호스팩 (442770) | 2,170 | -5 | -.23 | 2,180 | 2,180 | 2,150 | 6,716 | 14,484,290 |
미래에셋드림스팩1호 (442900) | 10,200 | 10 | .1 | 10,190 | 10,200 | 10,190 | 28,599 | 291,484,330 |
레뷰코퍼레이션 (443250) | 11,780 | -870 | -6.88 | 12,510 | 15,080 | 11,360 | 2,429,965 | 33,336,893,565 |
에스피소프트 (443670) | 8,280 | 460 | 5.88 | 7,830 | 8,550 | 7,830 | 512,991 | 4,248,668,935 |
심플랫폼 (444530) | 14,030 | -470 | -3.24 | 14,170 | 14,770 | 13,230 | 5,151,708 | 72,776,053,670 |
유안타제11호스팩 (444920) | 2,030 | 0 | 0 | 2,025 | 2,030 | 2,020 | 12,271 | 24,808,160 |
에이직랜드 (445090) | 32,050 | -700 | -2.14 | 32,750 | 32,850 | 32,000 | 52,794 | 1,707,888,625 |
퓨릿 (445180) | 6,450 | -20 | -.31 | 6,430 | 6,600 | 6,380 | 24,881 | 160,931,420 |
비엔케이제1호스팩 (445360) | 2,110 | -5 | -.24 | 2,105 | 2,110 | 2,100 | 76,425 | 160,497,690 |
큐리옥스바이오시스템즈 (445680) | 16,510 | -90 | -.54 | 16,600 | 16,870 | 16,150 | 71,679 | 1,186,348,550 |
신영스팩9호 (445970) | 2,165 | -5 | -.23 | 2,170 | 2,170 | 2,165 | 10,478 | 22,717,085 |
유안타제12호스팩 (446150) | 2,175 | 0 | 0 | 2,175 | 2,195 | 2,175 | 10,713 | 23,332,305 |
미래에셋비전스팩2호 (446190) | 2,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
메가터치 (446540) | 4,110 | 80 | 1.99 | 4,055 | 4,110 | 3,855 | 444,749 | 1,775,541,700 |
하나26호스팩 (446750) | 2,085 | 5 | .24 | 2,080 | 2,085 | 2,070 | 1,648 | 3,423,035 |
키움제8호스팩 (446840) | 2,130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에코아이 (448280) | 20,400 | 50 | .25 | 20,250 | 20,950 | 20,250 | 14,707 | 303,057,250 |
하나27호스팩 (448370) | 2,080 | 0 | 0 | 2,080 | 2,080 | 2,075 | 1,589 | 3,297,290 |
코츠테크놀로지 (448710) | 18,050 | 0 | 0 | 18,050 | 18,690 | 17,910 | 48,534 | 889,767,980 |
삼성스팩8호 (448740) | 10,290 | 0 | 0 | 10,280 | 10,300 | 10,280 | 2,540 | 26,150,110 |
IBKS제22호스팩 (448760) | 2,205 | 0 | 0 | 2,180 | 2,215 | 2,180 | 3,247 | 7,149,110 |
미래에셋비전스팩3호 (448830) | 2,140 | -5 | -.23 | 2,130 | 2,145 | 2,130 | 11,045 | 23,526,495 |
유안타제13호스팩 (449020) | 2,060 | 5 | .24 | 2,050 | 2,060 | 2,050 | 454 | 930,925 |
하이제8호스팩 (450050) | 2,060 | -5 | -.24 | 2,065 | 2,065 | 2,055 | 21,343 | 43,960,137 |
하스 (450330) | 8,360 | -210 | -2.45 | 8,580 | 8,640 | 8,360 | 37,442 | 316,706,180 |
인스웨이브시스템즈 (450520) | 4,280 | 90 | 2.15 | 4,190 | 4,295 | 4,020 | 115,356 | 487,462,863 |
유안타제14호스팩 (450940) | 2,055 | 20 | .98 | 2,035 | 2,065 | 2,030 | 2,496 | 5,081,235 |
아스테라시스 (450950) | 8,320 | -360 | -4.15 | 8,560 | 8,750 | 8,320 | 133,828 | 1,146,179,880 |
아이엠티 (451220) | 11,330 | -570 | -4.79 | 11,810 | 11,955 | 11,060 | 326,758 | 3,757,449,090 |
삐아 (451250) | 10,400 | 480 | 4.84 | 9,980 | 10,700 | 9,980 | 547,098 | 5,691,213,605 |
엔에이치스팩29호 (451700) | 2,030 | 0 | 0 | 2,030 | 2,030 | 2,020 | 33,887 | 68,600,420 |
컨텍 (451760) | 10,100 | -90 | -.88 | 10,110 | 10,290 | 10,030 | 42,900 | 435,014,510 |
제이엔비 (452160) | 5,500 | -240 | -4.18 | 5,700 | 5,780 | 5,470 | 36,871 | 205,966,030 |
한빛레이저 (452190) | 6,360 | -120 | -1.85 | 6,370 | 6,500 | 6,160 | 1,570,670 | 10,030,876,470 |
민테크 (452200) | 4,400 | 160 | 3.77 | 4,225 | 4,425 | 4,190 | 104,844 | 455,114,450 |
한선엔지니어링 (452280) | 7,780 | -160 | -2.02 | 8,010 | 8,150 | 7,680 | 176,605 | 1,381,706,720 |
캡스톤파트너스 (452300) | 2,735 | -30 | -1.08 | 2,800 | 2,805 | 2,730 | 200,439 | 553,843,301 |
이닉스 (452400) | 9,250 | -40 | -.43 | 9,290 | 9,380 | 9,170 | 12,916 | 119,727,500 |
사피엔반도체 (452430) | 17,700 | -80 | -.45 | 17,800 | 18,290 | 17,600 | 62,236 | 1,117,104,210 |
피아이이 (452450) | 9,610 | -390 | -3.9 | 10,090 | 10,220 | 9,520 | 1,780,861 | 17,575,108,145 |
상상인제4호스팩 (452670) | 2,000 | 2 | .1 | 1,998 | 2,005 | 1,998 | 985 | 1,970,006 |
신한제11호스팩 (452980) | 1,997 | -1 | -.05 | 1,998 | 1,999 | 1,996 | 10,866 | 21,697,095 |
그리드위즈 (453450) | 15,480 | 20 | .13 | 15,460 | 15,710 | 15,320 | 22,925 | 355,984,450 |
에이에스텍 (453860) | 21,300 | 1300 | 6.5 | 19,810 | 21,450 | 19,760 | 46,519 | 977,048,935 |
하나29호스팩 (454640) | 2,075 | 0 | 0 | 2,065 | 2,075 | 2,055 | 2,747 | 5,679,233 |
하나28호스팩 (454750) | 2,015 | 0 | 0 | 2,010 | 2,030 | 2,010 | 8,046 | 16,187,060 |
KB제25호스팩 (455250) | 2,110 | 10 | .48 | 2,120 | 2,120 | 2,100 | 1,610 | 3,394,136 |
한화플러스제4호스팩 (455310) | 2,010 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔젤로보틱스 (455900) | 26,350 | 50 | .19 | 26,250 | 27,650 | 26,150 | 102,575 | 2,736,074,575 |
에스케이증권제9호스팩 (455910) | 2,070 | 5 | .24 | 2,060 | 2,080 | 2,055 | 3,933 | 8,120,295 |
아이씨티케이 (456010) | 13,160 | 720 | 5.79 | 12,460 | 13,680 | 12,460 | 2,666,146 | 35,221,827,200 |
이엔셀 (456070) | 16,440 | 190 | 1.17 | 16,360 | 16,970 | 16,360 | 143,781 | 2,392,455,370 |
DB금융스팩11호 (456440) | 2,270 | -35 | -1.52 | 2,305 | 2,305 | 2,245 | 33,113 | 74,893,174 |
교보14호스팩 (456490) | 2,120 | 10 | .47 | 2,120 | 2,120 | 2,100 | 311 | 654,915 |
한켐 (457370) | 9,000 | -100 | -1.1 | 9,060 | 9,190 | 8,970 | 38,458 | 348,582,030 |
대신밸런스제15호스팩 (457390) | 2,820 | 30 | 1.08 | 2,750 | 2,840 | 2,750 | 81,038 | 228,382,325 |
우진엔텍 (457550) | 17,260 | -300 | -1.71 | 17,400 | 17,700 | 17,250 | 41,995 | 729,151,120 |
벡트 (457600) | 3,495 | -50 | -1.41 | 3,540 | 3,540 | 3,300 | 70,956 | 246,124,256 |
대신밸런스제16호스팩 (457630) | 2,095 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스케이증권제10호스팩 (457940) | 2,085 | 10 | .48 | 2,100 | 2,100 | 2,070 | 137 | 285,469 |
KB제26호스팩 (458320) | 3,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국제12호스팩 (458610) | 2,125 | 5 | .24 | 2,110 | 2,125 | 2,110 | 6,090 | 12,910,300 |
성우 (458650) | 18,780 | -1920 | -9.28 | 20,500 | 20,650 | 18,760 | 571,928 | 11,191,822,385 |
씨어스테크놀로지 (458870) | 13,870 | -700 | -4.8 | 14,570 | 14,570 | 13,850 | 86,257 | 1,209,852,575 |
위츠 (459100) | 7,140 | 20 | .28 | 6,980 | 7,180 | 6,980 | 58,625 | 415,848,120 |
아이빔테크놀로지 (460470) | 4,630 | 45 | .98 | 4,525 | 4,755 | 4,525 | 47,613 | 220,905,315 |
에스엠씨지 (460870) | 3,800 | -315 | -7.65 | 4,075 | 4,145 | 3,715 | 1,037,238 | 4,112,719,639 |
현대힘스 (460930) | 15,390 | -60 | -.39 | 15,390 | 15,470 | 15,190 | 105,688 | 1,620,842,440 |
피앤에스미캐닉스 (460940) | 12,460 | -40 | -.32 | 12,410 | 12,740 | 12,340 | 68,000 | 846,856,150 |
아이엠비디엑스 (461030) | 9,760 | 90 | .93 | 9,600 | 9,850 | 9,590 | 54,692 | 532,348,740 |
아이스크림미디어 (461300) | 12,920 | 70 | .54 | 12,860 | 13,080 | 12,750 | 23,350 | 301,073,575 |
에이치엠씨제6호스팩 (462020) | 2,015 | -5 | -.25 | 2,010 | 2,020 | 2,000 | 20,331 | 40,667,255 |
이노스페이스 (462350) | 19,510 | -110 | -.56 | 19,630 | 19,820 | 19,510 | 26,202 | 513,604,590 |
라메디텍 (462510) | 7,790 | 60 | .78 | 7,740 | 8,210 | 7,620 | 52,001 | 409,010,190 |
더즌 (462860) | 8,080 | -920 | -10.22 | 9,270 | 11,500 | 8,030 | 29,077,933 | 283,959,673,725 |
아이지넷 (462980) | 3,345 | 5 | .15 | 3,335 | 3,465 | 3,310 | 51,755 | 173,619,935 |
모티브링크 (463480) | 13,340 | 1540 | 13.05 | 11,750 | 13,800 | 11,700 | 8,953,806 | 117,718,567,690 |
에스오에스랩 (464080) | 11,870 | 300 | 2.59 | 11,700 | 12,100 | 11,680 | 377,661 | 4,494,550,015 |
티디에스팜 (464280) | 13,300 | 100 | .76 | 13,200 | 13,570 | 13,080 | 26,200 | 349,055,570 |
한국제13호스팩 (464440) | 2,115 | 10 | .48 | 2,100 | 2,120 | 2,100 | 1,977 | 4,156,390 |
아이언디바이스 (464500) | 3,820 | 20 | .53 | 3,750 | 3,830 | 3,610 | 194,725 | 732,250,793 |
닷밀 (464580) | 5,810 | 120 | 2.11 | 5,720 | 5,880 | 5,700 | 23,642 | 136,728,340 |
KB제27호스팩 (464680) | 1,980 | -3 | -.15 | 1,993 | 1,994 | 1,979 | 55,892 | 110,769,142 |
교보15호스팩 (465320) | 2,115 | 5 | .24 | 2,110 | 2,115 | 2,110 | 103 | 217,370 |
인스피언 (465480) | 7,280 | -20 | -.27 | 7,280 | 7,390 | 7,210 | 18,949 | 138,004,245 |
클로봇 (466100) | 19,500 | -30 | -.15 | 19,440 | 20,550 | 19,370 | 2,639,813 | 52,575,082,695 |
사이냅소프트 (466410) | 13,160 | 140 | 1.08 | 13,150 | 13,300 | 12,910 | 19,473 | 256,142,820 |
엔에이치스팩30호 (466910) | 1,997 | -2 | -.1 | 2,000 | 2,000 | 1,995 | 2,233 | 4,461,695 |
IBKS제23호스팩 (467930) | 2,120 | -5 | -.24 | 2,115 | 2,130 | 2,115 | 2,600 | 5,499,870 |
삼성스팩9호 (468510) | 2,130 | -10 | -.47 | 2,125 | 2,150 | 2,115 | 227,960 | 486,189,869 |
유진스팩10호 (468760) | 2,090 | 0 | 0 | 2,080 | 2,090 | 2,080 | 248 | 516,982 |
IBKS제24호스팩 (469480) | 2,120 | 0 | 0 | 2,125 | 2,125 | 2,115 | 1,861 | 3,936,300 |
아이비젼웍스 (469750) | 1,002 | -2 | -.2 | 1,005 | 1,038 | 998 | 125,768 | 127,198,881 |
하나30호스팩 (469880) | 1,995 | -3 | -.15 | 2,005 | 2,005 | 1,995 | 1,571 | 3,135,650 |
하나31호스팩 (469900) | 2,015 | 0 | 0 | 2,010 | 2,015 | 2,005 | 2,159 | 4,341,880 |
대신밸런스제17호스팩 (471050) | 2,120 | -5 | -.24 | 2,125 | 2,130 | 2,115 | 1,659 | 3,515,130 |
셀로맥스사이언스 (471820) | 4,750 | 35 | .74 | 4,715 | 4,835 | 4,700 | 16,052 | 76,220,703 |
신영스팩10호 (472220) | 2,105 | 0 | 0 | 2,100 | 2,110 | 2,100 | 574 | 1,208,225 |
에스케이증권제11호스팩 (472230) | 2,045 | 0 | 0 | 2,045 | 2,045 | 2,025 | 283 | 577,975 |
폰드그룹 (472850) | 5,810 | -100 | -1.69 | 5,900 | 5,910 | 5,800 | 38,559 | 225,587,330 |
에스케이증권제12호스팩 (473000) | 2,065 | -5 | -.24 | 2,050 | 2,065 | 2,050 | 1,015 | 2,089,045 |
유안타제15호스팩 (473050) | 2,005 | 0 | 0 | 2,005 | 2,005 | 2,000 | 3,683 | 7,384,225 |
비엔케이제2호스팩 (473370) | 2,000 | -10 | -.5 | 2,010 | 2,010 | 2,000 | 87 | 174,515 |
에스케이증권제13호스팩 (473950) | 2,020 | -5 | -.25 | 2,020 | 2,025 | 2,020 | 824 | 1,665,685 |
노머스 (473980) | 22,700 | 2050 | 9.93 | 20,400 | 23,600 | 20,400 | 486,004 | 10,890,644,550 |
루미르 (474170) | 9,070 | 270 | 3.07 | 8,780 | 9,240 | 8,740 | 173,066 | 1,567,988,310 |
유안타제16호스팩 (474490) | 2,005 | 0 | 0 | 2,005 | 2,005 | 1,998 | 403 | 807,700 |
RF시스템즈 (474610) | 5,470 | 200 | 3.8 | 5,200 | 5,750 | 5,180 | 881,074 | 4,865,938,705 |
신한제12호스팩 (474660) | 2,055 | 15 | .74 | 2,040 | 2,070 | 2,035 | 7,522 | 15,339,625 |
신한제13호스팩 (474930) | 2,160 | 35 | 1.65 | 2,125 | 2,170 | 2,125 | 1,261 | 2,722,915 |
하나32호스팩 (475240) | 2,135 | 0 | 0 | 2,120 | 2,140 | 2,115 | 1,714 | 3,643,520 |
하나33호스팩 (475250) | 2,105 | -15 | -.71 | 2,120 | 2,120 | 2,100 | 635 | 1,341,905 |
씨메스 (475400) | 26,800 | -1100 | -3.94 | 27,400 | 28,050 | 26,700 | 254,416 | 6,920,957,300 |
미트박스 (475460) | 10,110 | -130 | -1.27 | 10,240 | 10,350 | 10,080 | 92,477 | 939,046,815 |
에이럭스 (475580) | 11,820 | 160 | 1.37 | 11,640 | 11,870 | 11,540 | 166,959 | 1,965,596,990 |
에스켐 (475660) | 5,490 | 50 | .92 | 5,450 | 5,550 | 5,400 | 13,115 | 71,573,570 |
오름테라퓨틱 (475830) | 24,350 | 550 | 2.31 | 23,800 | 24,450 | 23,350 | 510,557 | 12,303,932,725 |
토모큐브 (475960) | 15,480 | 1190 | 8.33 | 14,330 | 15,620 | 14,330 | 326,041 | 4,963,803,380 |
온코닉테라퓨틱스 (476060) | 15,690 | -220 | -1.38 | 15,950 | 17,010 | 15,510 | 1,777,434 | 28,764,845,955 |
M83 (476080) | 18,450 | 590 | 3.3 | 17,810 | 18,900 | 17,680 | 2,399,811 | 44,514,087,685 |
KB제28호스팩 (476470) | 2,120 | -25 | -1.17 | 2,130 | 2,150 | 2,115 | 68,564 | 145,770,965 |
에이치엠씨제7호스팩 (477340) | 1,987 | -3 | -.15 | 1,990 | 1,990 | 1,980 | 1,614 | 3,204,071 |
미래에셋비전스팩4호 (477380) | 1,997 | 9 | .45 | 1,989 | 2,000 | 1,988 | 3,365 | 6,700,780 |
미래에셋비전스팩5호 (477470) | 2,035 | 0 | 0 | 2,035 | 2,040 | 2,025 | 4,998 | 10,130,330 |
한국제14호스팩 (477530) | 2,910 | 25 | .87 | 2,895 | 2,930 | 2,855 | 43,029 | 124,226,970 |
DB금융스팩12호 (477760) | 2,060 | -10 | -.48 | 2,060 | 2,070 | 2,060 | 490 | 1,014,090 |
이베스트스팩6호 (478110) | 2,020 | 5 | .25 | 2,020 | 2,020 | 2,015 | 243 | 490,260 |
KB제29호스팩 (478390) | 2,035 | -5 | -.25 | 2,040 | 2,050 | 2,035 | 524 | 1,069,536 |
미래에셋비전스팩6호 (478440) | 1,998 | -1 | -.05 | 1,999 | 2,000 | 1,998 | 101 | 201,914 |
블랙야크아이앤씨 (478560) | 4,235 | -90 | -2.08 | 4,405 | 4,575 | 4,235 | 513,351 | 2,256,990,615 |
대신밸런스제18호스팩 (478780) | 2,110 | 15 | .72 | 2,080 | 2,125 | 2,080 | 26,066 | 55,024,637 |
한국제15호스팩 (479880) | 2,020 | 0 | 0 | 2,020 | 2,030 | 2,020 | 516 | 1,044,000 |
위너스 (479960) | 17,690 | -60 | -.34 | 17,400 | 19,160 | 17,110 | 816,988 | 14,898,292,720 |
엔에이치스팩31호 (481890) | 2,015 | 5 | .25 | 2,010 | 2,015 | 2,005 | 10,495 | 21,087,530 |
교보16호스팩 (482520) | 2,015 | -10 | -.49 | 2,025 | 2,025 | 2,015 | 14,835 | 29,895,625 |
삼양엔씨켐 (482630) | 17,480 | -260 | -1.47 | 17,740 | 17,740 | 17,200 | 86,281 | 1,505,550,710 |
미래에셋비전스팩7호 (482680) | 1,979 | -1 | -.05 | 1,980 | 1,980 | 1,977 | 2,576 | 5,099,491 |
대신밸런스제19호스팩 (482690) | 2,030 | 0 | 0 | 2,025 | 2,040 | 2,025 | 13,389 | 27,134,710 |
하나34호스팩 (484130) | 2,030 | 10 | .5 | 2,015 | 2,030 | 2,015 | 636 | 1,289,595 |
티엑스알로보틱스 (484810) | 18,590 | 880 | 4.97 | 19,480 | 21,200 | 18,330 | 5,940,764 | 118,736,039,955 |
KB제30호스팩 (486630) | 2,010 | 0 | 0 | 2,005 | 2,015 | 2,005 | 775 | 1,557,615 |
신한제14호스팩 (487360) | 1,994 | 0 | 0 | 1,999 | 1,999 | 1,993 | 2,993 | 5,969,975 |
키움제10호스팩 (487720) | 2,055 | 0 | 0 | 2,025 | 2,065 | 2,025 | 5,599 | 11,442,030 |
신한제15호스팩 (487830) | 2,010 | 0 | 0 | 2,010 | 2,015 | 2,000 | 2,132 | 4,272,775 |
유진스팩11호 (488060) | 2,005 | -10 | -.5 | 2,005 | 2,020 | 2,005 | 196 | 393,345 |
교보17호스팩 (489210) | 2,005 | 8 | .4 | 2,000 | 2,010 | 1,997 | 9,905 | 19,811,413 |
키움제11호스팩 (489480) | 1,997 | -3 | -.15 | 1,998 | 2,000 | 1,995 | 10,204 | 20,395,600 |
엘케이켐 (489500) | 28,950 | 300 | 1.05 | 29,100 | 30,350 | 28,800 | 120,023 | 3,525,758,325 |
디비금융제13호스팩 (489730) | 1,983 | 0 | 0 | 1,983 | 1,987 | 1,983 | 38,246 | 75,844,790 |
KB제31호스팩 (492220) | 1,987 | 0 | 0 | 1,995 | 1,996 | 1,981 | 4,582 | 9,090,914 |
유안타제17호스팩 (493790) | 1,979 | 1 | .05 | 1,980 | 1,980 | 1,974 | 26,252 | 51,843,799 |
한화플러스제5호스팩 (498390) | 1,977 | -3 | -.15 | 1,980 | 1,981 | 1,974 | 136,952 | 270,821,715 |
글로벌에스엠 (900070) | 381 | -16 | -4.03 | 393 | 397 | 381 | 59,737 | 23,150,134 |
애머릿지 (900100) | 1,025 | 16 | 1.59 | 1,019 | 1,050 | 1,001 | 126,849 | 130,717,631 |
이스트아시아홀딩스 (900110) | 48 | 1 | 2.13 | 46 | 48 | 46 | 2,828,532 | 133,844,898 |
씨엑스아이 (900120) | 53 | -1 | -1.85 | 54 | 54 | 53 | 627,898 | 33,629,547 |
크리스탈신소재 (900250) | 854 | -8 | -.93 | 861 | 866 | 850 | 417,015 | 356,626,206 |
로스웰 (900260) | 558 | -4 | -.71 | 560 | 562 | 555 | 169,867 | 95,086,628 |
헝셩그룹 (900270) | 243 | 5 | 2.1 | 238 | 246 | 231 | 1,586,550 | 378,931,982 |
GRT (900290) | 3,350 | 35 | 1.06 | 3,325 | 3,440 | 3,295 | 205,327 | 691,800,338 |
오가닉티코스메틱 (900300) | 358 | -8 | -2.19 | 366 | 366 | 355 | 182,435 | 65,214,638 |
컬러레이 (900310) | 840 | -5 | -.59 | 838 | 853 | 800 | 66,302 | 55,459,313 |
윙입푸드 (900340) | 1,689 | -19 | -1.11 | 1,703 | 1,730 | 1,686 | 181,236 | 309,458,053 |
SBI핀테크솔루션즈 (950110) | 4,910 | -10 | -.2 | 4,925 | 4,930 | 4,905 | 11,880 | 58,472,195 |
엑세스바이오 (950130) | 4,940 | -55 | -1.1 | 4,950 | 5,030 | 4,940 | 82,574 | 410,473,260 |
잉글우드랩 (950140) | 8,120 | 200 | 2.53 | 7,930 | 8,350 | 7,870 | 201,555 | 1,634,785,730 |
코오롱티슈진 (950160) | 52,100 | 800 | 1.56 | 52,200 | 53,000 | 48,800 | 614,891 | 31,393,135,500 |
JTC (950170) | 5,170 | -30 | -.58 | 5,280 | 5,280 | 5,120 | 42,926 | 222,821,460 |
고스트스튜디오 (950190) | 7,590 | -50 | -.65 | 7,640 | 7,690 | 7,520 | 17,796 | 134,905,350 |
소마젠 (950200) | 3,630 | 115 | 3.27 | 3,530 | 3,640 | 3,530 | 18,408 | 65,622,274 |
네오이뮨텍 (950220) | 1,054 | 39 | 3.84 | 1,007 | 1,063 | 1,007 | 373,032 | 390,550,224 |