공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 163,600 | 0 | 0 | 164,400 | 164,900 | 159,500 | 144,043 | 23,420,286,000 |
중앙에너비스 (000440) | 16,100 | -210 | -1.29 | 16,160 | 16,230 | 15,830 | 47,953 | 769,455,070 |
신라섬유 (001000) | 1,904 | 0 | 0 | 1,890 | 1,919 | 1,793 | 203,106 | 378,185,339 |
안국약품 (001540) | 8,300 | 120 | 1.47 | 8,200 | 8,320 | 8,170 | 41,781 | 345,230,525 |
무림SP (001810) | 1,741 | -1 | -.06 | 1,754 | 1,756 | 1,727 | 42,319 | 73,592,497 |
이화공영 (001840) | 1,616 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
피에스텍 (002230) | 4,265 | 5 | .12 | 4,260 | 4,275 | 4,225 | 8,114 | 34,496,467 |
삼일기업공사 (002290) | 3,750 | 95 | 2.6 | 3,695 | 3,780 | 3,675 | 115,917 | 433,682,907 |
한탑 (002680) | 803 | 14 | 1.77 | 812 | 812 | 790 | 40,945 | 32,481,892 |
신신제약 (002800) | 5,900 | 50 | .85 | 5,840 | 5,940 | 5,840 | 52,070 | 305,454,745 |
선광 (003100) | 23,000 | 1300 | 5.99 | 21,800 | 23,150 | 21,500 | 141,535 | 3,182,193,975 |
대주산업 (003310) | 1,836 | 16 | .88 | 1,827 | 1,837 | 1,815 | 323,028 | 591,145,457 |
하림지주 (003380) | 10,220 | -90 | -.87 | 10,240 | 10,310 | 10,000 | 578,898 | 5,894,654,405 |
KB제32호스팩 (0037T0) | 1,998 | 1 | .05 | 1,997 | 2,000 | 1,996 | 206,402 | 412,608,260 |
에이스침대 (003800) | 31,250 | -250 | -.79 | 31,450 | 32,050 | 30,650 | 3,456 | 107,915,100 |
한국가구 (004590) | 6,120 | 220 | 3.73 | 5,900 | 6,150 | 5,860 | 93,199 | 563,004,320 |
창해에탄올 (004650) | 10,520 | 130 | 1.25 | 10,400 | 10,530 | 10,370 | 40,409 | 421,980,075 |
대륙제관 (004780) | 3,935 | 60 | 1.55 | 3,875 | 3,950 | 3,855 | 35,073 | 137,342,155 |
동국산업 (005160) | 4,010 | 5 | .12 | 4,005 | 4,050 | 3,985 | 64,202 | 257,468,680 |
동진쎄미켐 (005290) | 30,500 | -150 | -.49 | 30,950 | 31,300 | 30,400 | 378,675 | 11,601,305,375 |
푸드웰 (005670) | 5,690 | 50 | .89 | 5,600 | 5,770 | 5,600 | 29,287 | 167,178,790 |
대원산업 (005710) | 12,130 | -60 | -.49 | 12,120 | 12,210 | 12,000 | 23,518 | 284,823,065 |
한일사료 (005860) | 3,900 | 25 | .65 | 3,875 | 3,985 | 3,855 | 723,921 | 2,846,814,912 |
매일홀딩스 (005990) | 11,320 | 180 | 1.62 | 11,200 | 11,350 | 11,140 | 15,559 | 174,880,440 |
국영지앤엠 (006050) | 1,326 | 0 | 0 | 1,321 | 1,331 | 1,314 | 79,546 | 105,164,173 |
피제이전자 (006140) | 6,200 | 80 | 1.31 | 6,170 | 6,300 | 6,100 | 26,180 | 160,903,100 |
동구바이오제약 (006620) | 5,300 | 120 | 2.32 | 5,190 | 5,320 | 5,180 | 68,142 | 357,750,650 |
서부T&D (006730) | 9,910 | -50 | -.5 | 9,840 | 10,170 | 9,830 | 695,365 | 6,961,787,060 |
보성파워텍 (006910) | 3,270 | -10 | -.3 | 3,315 | 3,315 | 3,250 | 451,396 | 1,479,787,004 |
모헨즈 (006920) | 3,140 | 10 | .32 | 3,130 | 3,210 | 3,065 | 81,101 | 252,621,225 |
푸른저축은행 (007330) | 10,770 | 400 | 3.86 | 10,490 | 12,000 | 10,230 | 1,417,369 | 15,782,625,195 |
진양제약 (007370) | 6,620 | 30 | .46 | 6,630 | 6,650 | 6,540 | 90,142 | 595,104,255 |
네이처셀 (007390) | 27,850 | 150 | .54 | 29,400 | 29,400 | 27,650 | 674,262 | 19,065,054,150 |
와이엠 (007530) | 3,000 | -5 | -.17 | 2,995 | 3,030 | 2,960 | 129,620 | 387,802,475 |
대원 (007680) | 4,785 | -5 | -.1 | 4,735 | 4,890 | 4,735 | 6,760 | 32,606,690 |
소노스퀘어 (007720) | 885 | -8 | -.9 | 893 | 902 | 880 | 182,366 | 161,261,198 |
한일화학 (007770) | 9,720 | 60 | .62 | 9,700 | 9,760 | 9,620 | 3,863 | 37,570,310 |
에스엠코어 (007820) | 3,950 | 70 | 1.8 | 3,885 | 3,955 | 3,850 | 74,908 | 293,631,811 |
원풍물산 (008290) | 500 | 3 | .6 | 497 | 502 | 490 | 60,451 | 30,211,473 |
원풍 (008370) | 4,475 | 30 | .67 | 4,465 | 4,475 | 4,440 | 9,679 | 43,175,430 |
부스타 (008470) | 3,880 | -20 | -.51 | 3,860 | 3,895 | 3,855 | 7,159 | 27,666,651 |
대동기어 (008830) | 16,990 | -230 | -1.34 | 17,230 | 17,290 | 16,980 | 34,684 | 592,625,105 |
삼아제약 (009300) | 19,050 | 850 | 4.67 | 18,210 | 19,180 | 18,170 | 49,995 | 943,351,810 |
포스코엠텍 (009520) | 11,600 | -40 | -.34 | 11,710 | 11,800 | 11,520 | 91,503 | 1,061,561,525 |
삼보산업 (009620) | 1,422 | -21 | -1.46 | 1,443 | 1,450 | 1,416 | 116,717 | 166,589,526 |
이렘 (009730) | 920 | -43 | -4.47 | 964 | 994 | 912 | 1,492,567 | 1,405,714,511 |
엠에스씨 (009780) | 10,420 | 370 | 3.68 | 9,990 | 10,650 | 9,910 | 171,627 | 1,768,405,040 |
대한광통신 (010170) | 1,050 | 10 | .96 | 1,040 | 1,085 | 1,016 | 1,596,281 | 1,682,837,009 |
흥국 (010240) | 5,390 | -20 | -.37 | 5,410 | 5,450 | 5,370 | 22,028 | 119,031,660 |
아이티센엔텍 (010280) | 1,097 | -3 | -.27 | 1,100 | 1,109 | 1,071 | 769,194 | 833,393,295 |
오리콤 (010470) | 6,350 | 50 | .79 | 6,300 | 6,360 | 6,280 | 16,881 | 106,584,365 |
경동제약 (011040) | 6,150 | 30 | .49 | 6,180 | 6,190 | 6,110 | 15,635 | 95,955,020 |
형지I&C (011080) | 1,030 | 14 | 1.38 | 1,016 | 1,091 | 1,000 | 5,327,320 | 5,565,868,186 |
유니크 (011320) | 4,005 | 45 | 1.14 | 3,955 | 4,085 | 3,945 | 42,509 | 170,562,553 |
서한 (011370) | 925 | 13 | 1.43 | 916 | 930 | 910 | 336,301 | 310,296,160 |
세보엠이씨 (011560) | 13,100 | 170 | 1.31 | 12,950 | 13,130 | 12,820 | 37,416 | 487,159,000 |
뉴인텍 (012340) | 568 | -9 | -1.56 | 580 | 582 | 564 | 61,405 | 34,899,648 |
원일특강 (012620) | 7,910 | 10 | .13 | 7,980 | 7,980 | 7,860 | 3,503 | 27,718,180 |
리드코프 (012700) | 5,360 | 60 | 1.13 | 5,300 | 5,430 | 5,220 | 278,650 | 1,487,238,555 |
신일제약 (012790) | 6,800 | 80 | 1.19 | 6,730 | 6,840 | 6,700 | 60,281 | 409,268,120 |
모베이스전자 (012860) | 1,505 | 15 | 1.01 | 1,499 | 1,523 | 1,498 | 129,505 | 195,356,205 |
하이록코리아 (013030) | 29,100 | -400 | -1.36 | 29,750 | 29,750 | 29,050 | 54,718 | 1,599,182,575 |
동원개발 (013120) | 3,100 | 60 | 1.97 | 3,040 | 3,125 | 3,020 | 297,626 | 920,735,292 |
아진산업 (013310) | 2,790 | 15 | .54 | 2,775 | 2,810 | 2,765 | 105,617 | 294,134,260 |
THE CUBE& (013720) | 1,064 | 22 | 2.11 | 1,055 | 1,079 | 1,044 | 236,201 | 249,460,306 |
스페코 (013810) | 3,075 | -25 | -.81 | 3,105 | 3,110 | 3,070 | 40,500 | 124,921,326 |
아가방컴퍼니 (013990) | 5,680 | 20 | .35 | 5,700 | 5,720 | 5,650 | 134,377 | 763,570,900 |
메디앙스 (014100) | 2,175 | -20 | -.91 | 2,210 | 2,210 | 2,150 | 14,711 | 32,037,965 |
원익큐브 (014190) | 1,512 | -3 | -.2 | 1,515 | 1,525 | 1,509 | 32,779 | 49,578,724 |
광림 (014200) | 6,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 1,716 | 1 | .06 | 1,715 | 1,724 | 1,706 | 151,395 | 259,910,953 |
고려제약 (014570) | 4,795 | 15 | .31 | 4,800 | 4,820 | 4,765 | 5,919 | 28,369,085 |
성광벤드 (014620) | 29,600 | 50 | .17 | 29,900 | 30,250 | 29,450 | 299,778 | 8,898,010,225 |
오리엔탈정공 (014940) | 5,400 | 40 | .75 | 5,360 | 5,400 | 5,270 | 204,099 | 1,091,584,890 |
삼륭물산 (014970) | 7,740 | -270 | -3.37 | 7,980 | 8,280 | 7,670 | 727,620 | 5,787,847,625 |
코콤 (015710) | 4,315 | -5 | -.12 | 4,320 | 4,365 | 4,285 | 27,516 | 118,705,712 |
성우하이텍 (015750) | 6,070 | 120 | 2.02 | 5,970 | 6,110 | 5,950 | 362,820 | 2,190,197,970 |
리더스코스메틱 (016100) | 2,720 | 15 | .55 | 2,705 | 2,725 | 2,650 | 96,053 | 257,586,695 |
SGC E&C (016250) | 16,840 | 100 | .6 | 16,940 | 16,950 | 16,390 | 5,898 | 97,922,845 |
큐캐피탈 (016600) | 310 | 6 | 1.97 | 306 | 315 | 300 | 1,137,054 | 351,156,811 |
디모아 (016670) | 4,965 | -95 | -1.88 | 5,060 | 5,080 | 4,950 | 2,215 | 11,066,305 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 1,296 | -13 | -.99 | 1,309 | 1,311 | 1,293 | 132,876 | 172,668,136 |
신원종합개발 (017000) | 2,805 | 5 | .18 | 2,825 | 2,825 | 2,780 | 36,263 | 101,622,775 |
인터엠 (017250) | 1,047 | 4 | .38 | 1,053 | 1,053 | 1,039 | 19,666 | 20,554,754 |
삼현철강 (017480) | 4,535 | -25 | -.55 | 4,560 | 4,605 | 4,530 | 16,811 | 76,814,179 |
세명전기 (017510) | 7,470 | -70 | -.93 | 7,540 | 7,820 | 7,400 | 382,204 | 2,883,232,710 |
대림제지 (017650) | 7,840 | 230 | 3.02 | 7,630 | 7,860 | 7,610 | 22,873 | 177,790,405 |
한국알콜 (017890) | 10,370 | 10 | .1 | 10,400 | 10,400 | 10,270 | 42,923 | 442,278,460 |
유니슨 (018000) | 1,547 | -11 | -.71 | 1,558 | 1,562 | 1,532 | 1,221,649 | 1,887,980,162 |
진로발효 (018120) | 19,710 | -30 | -.15 | 19,800 | 19,800 | 19,620 | 1,793 | 35,404,330 |
브이티 (018290) | 34,250 | -1700 | -4.73 | 35,650 | 35,800 | 33,500 | 893,717 | 30,850,848,675 |
삼목에스폼 (018310) | 23,400 | 200 | .86 | 23,200 | 23,600 | 22,750 | 14,895 | 344,276,225 |
우진비앤지 (018620) | 987 | 6 | .61 | 977 | 995 | 969 | 12,446 | 12,276,246 |
서울제약 (018680) | 3,375 | 25 | .75 | 3,375 | 3,375 | 3,320 | 11,202 | 37,541,435 |
바른손 (018700) | 1,233 | 5 | .41 | 1,230 | 1,236 | 1,222 | 72,723 | 89,304,183 |
베뉴지 (019010) | 2,400 | 25 | 1.05 | 2,390 | 2,400 | 2,365 | 16,423 | 39,156,320 |
와이지-원 (019210) | 6,000 | 10 | .17 | 6,000 | 6,010 | 5,950 | 61,596 | 368,570,185 |
일지테크 (019540) | 4,550 | -45 | -.98 | 4,595 | 4,595 | 4,550 | 22,337 | 102,011,160 |
SBI인베스트먼트 (019550) | 817 | 22 | 2.77 | 796 | 821 | 793 | 483,619 | 391,577,864 |
플루토스 (019570) | 331 | -4 | -1.19 | 335 | 338 | 324 | 437,657 | 144,428,752 |
에스유앤피 (019590) | 2,765 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 2,550 | 80 | 3.24 | 2,530 | 2,615 | 2,400 | 69,024 | 176,029,115 |
서연탑메탈 (019770) | 3,980 | 30 | .76 | 3,980 | 3,995 | 3,935 | 39,303 | 155,816,767 |
에너토크 (019990) | 7,030 | -10 | -.14 | 7,160 | 7,160 | 6,920 | 55,162 | 385,916,565 |
대신정보통신 (020180) | 1,142 | 22 | 1.96 | 1,120 | 1,156 | 1,118 | 912,349 | 1,037,718,604 |
대동금속 (020400) | 6,030 | 30 | .5 | 6,100 | 6,100 | 5,960 | 7,098 | 42,449,580 |
시공테크 (020710) | 4,075 | -25 | -.61 | 4,120 | 4,130 | 4,060 | 182,822 | 746,867,733 |
대호특수강 (021040) | 1,384 | -44 | -3.08 | 1,428 | 1,459 | 1,361 | 64,537 | 89,665,184 |
대호특수강우 (021045) | 2,865 | 5 | .17 | 2,860 | 2,895 | 2,800 | 3,835 | 10,905,970 |
에이티넘인베스트 (021080) | 2,730 | 20 | .74 | 2,735 | 2,775 | 2,710 | 454,686 | 1,244,996,410 |
KCC건설 (021320) | 5,870 | 20 | .34 | 5,880 | 5,890 | 5,780 | 27,590 | 160,414,580 |
한국큐빅 (021650) | 2,605 | 5 | .19 | 2,615 | 2,615 | 2,580 | 31,609 | 81,948,350 |
메이슨캐피탈 (021880) | 418 | -5 | -1.18 | 422 | 423 | 412 | 1,107,173 | 462,609,802 |
티케이지애강 (022220) | 908 | -2 | -.22 | 910 | 918 | 907 | 27,207 | 24,738,468 |
태광 (023160) | 19,990 | -210 | -1.04 | 20,100 | 20,350 | 19,710 | 197,906 | 3,955,051,970 |
유진기업 (023410) | 3,810 | 160 | 4.38 | 3,650 | 3,895 | 3,645 | 1,003,369 | 3,823,604,720 |
제이스코홀딩스 (023440) | 1,981 | -69 | -3.37 | 2,050 | 2,070 | 1,935 | 788,915 | 1,574,286,891 |
CNH (023460) | 16 | -11 | -40.74 | 22 | 22 | 15 | 20,753,986 | 355,581,323 |
삼보판지 (023600) | 10,870 | 330 | 3.13 | 10,590 | 10,930 | 10,530 | 65,166 | 701,574,140 |
한국캐피탈 (023760) | 902 | 15 | 1.69 | 879 | 908 | 869 | 760,202 | 678,156,605 |
플레이위드 (023770) | 3,240 | -20 | -.61 | 3,260 | 3,295 | 3,230 | 16,837 | 54,693,595 |
동일스틸럭스 (023790) | 855 | -1 | -.12 | 856 | 875 | 853 | 20,754 | 17,785,204 |
풍국주정 (023900) | 9,590 | 0 | 0 | 9,590 | 9,650 | 9,530 | 10,460 | 100,339,550 |
대한약품 (023910) | 33,000 | -200 | -.6 | 33,500 | 33,500 | 32,750 | 28,194 | 930,505,025 |
흥구석유 (024060) | 12,890 | 100 | .78 | 12,960 | 12,960 | 12,670 | 199,578 | 2,561,060,915 |
KB오토시스 (024120) | 3,610 | 100 | 2.85 | 3,510 | 3,620 | 3,500 | 37,046 | 132,887,363 |
한일단조 (024740) | 2,225 | 5 | .23 | 2,250 | 2,275 | 2,220 | 769,320 | 1,724,825,646 |
유성티엔에스 (024800) | 3,015 | -85 | -2.74 | 3,135 | 3,135 | 3,015 | 69,171 | 211,806,649 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 10,230 | 100 | .99 | 10,130 | 10,600 | 10,030 | 59,059 | 608,901,570 |
KBI메탈 (024840) | 2,040 | -55 | -2.63 | 2,080 | 2,115 | 2,025 | 1,305,198 | 2,690,292,975 |
HLB이노베이션 (024850) | 1,857 | 39 | 2.15 | 1,805 | 1,878 | 1,805 | 148,701 | 275,452,770 |
케이피에프 (024880) | 4,990 | 145 | 2.99 | 4,880 | 5,050 | 4,840 | 200,256 | 994,806,945 |
경창산업 (024910) | 1,686 | 3 | .18 | 1,681 | 1,740 | 1,681 | 119,541 | 203,581,505 |
PN풍년 (024940) | 4,715 | 0 | 0 | 4,770 | 4,770 | 4,675 | 60,301 | 283,820,021 |
삼천리자전거 (024950) | 4,520 | 5 | .11 | 4,515 | 4,545 | 4,500 | 12,089 | 54,628,990 |
시노펙스 (025320) | 7,200 | -110 | -1.5 | 7,370 | 7,370 | 7,180 | 312,213 | 2,256,856,600 |
DH오토웨어 (025440) | 857 | 6 | .71 | 851 | 864 | 800 | 321,956 | 271,444,711 |
한국선재 (025550) | 3,495 | 5 | .14 | 3,490 | 3,515 | 3,450 | 219,605 | 763,140,335 |
한국정보통신 (025770) | 10,430 | -20 | -.19 | 10,380 | 10,580 | 10,160 | 82,590 | 855,846,360 |
신라에스지 (025870) | 6,130 | -70 | -1.13 | 6,200 | 6,200 | 6,080 | 5,607 | 34,563,080 |
케이씨피드 (025880) | 2,900 | 35 | 1.22 | 2,865 | 2,910 | 2,855 | 101,018 | 290,874,395 |
동화기업 (025900) | 8,470 | 70 | .83 | 8,400 | 8,530 | 8,360 | 52,657 | 443,709,050 |
동신건설 (025950) | 22,650 | -200 | -.88 | 22,900 | 22,950 | 22,350 | 18,387 | 415,872,400 |
아난티 (025980) | 9,700 | 250 | 2.65 | 9,480 | 9,800 | 9,400 | 1,258,381 | 12,019,044,640 |
제이에스티나 (026040) | 3,155 | -25 | -.79 | 3,180 | 3,255 | 3,130 | 83,590 | 264,485,345 |
특수건설 (026150) | 7,660 | -50 | -.65 | 7,710 | 7,740 | 7,510 | 57,383 | 439,658,690 |
광진실업 (026910) | 2,835 | 30 | 1.07 | 2,805 | 2,840 | 2,805 | 5,565 | 15,643,620 |
서울전자통신 (027040) | 249 | -1 | -.4 | 250 | 255 | 246 | 121,150 | 30,258,475 |
코리아나 (027050) | 3,020 | 25 | .83 | 2,980 | 3,075 | 2,920 | 2,224,241 | 6,690,031,849 |
아주IB투자 (027360) | 2,560 | 65 | 2.61 | 2,500 | 2,575 | 2,475 | 664,584 | 1,685,097,359 |
상보 (027580) | 922 | -3 | -.32 | 920 | 926 | 918 | 176,332 | 162,334,162 |
팜스토리 (027710) | 1,325 | -4 | -.3 | 1,323 | 1,336 | 1,320 | 187,826 | 249,287,590 |
대성창투 (027830) | 1,931 | -2 | -.1 | 1,935 | 1,941 | 1,915 | 291,016 | 560,183,396 |
휴맥스홀딩스 (028080) | 2,180 | 45 | 2.11 | 2,155 | 2,265 | 2,155 | 43,285 | 95,045,490 |
HLB (028300) | 50,600 | 1200 | 2.43 | 49,500 | 51,800 | 49,250 | 654,385 | 33,097,303,775 |
광무 (029480) | 2,290 | -30 | -1.29 | 2,320 | 2,350 | 2,260 | 121,798 | 278,904,164 |
드래곤플라이 (030350) | 973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한글과컴퓨터 (030520) | 29,850 | 50 | .17 | 30,350 | 30,500 | 29,400 | 245,827 | 7,364,518,475 |
원익홀딩스 (030530) | 5,800 | -90 | -1.53 | 5,930 | 5,930 | 5,750 | 732,055 | 4,255,648,020 |
양지사 (030960) | 8,470 | -20 | -.24 | 8,470 | 8,530 | 8,340 | 45,605 | 385,305,785 |
아이즈비전 (031310) | 1,692 | -3 | -.18 | 1,693 | 1,700 | 1,685 | 95,528 | 161,543,980 |
에스에이엠티 (031330) | 3,135 | 55 | 1.79 | 3,080 | 3,140 | 3,060 | 337,403 | 1,049,940,638 |
오스템 (031510) | 1,094 | 0 | 0 | 1,094 | 1,096 | 1,081 | 18,812 | 20,504,146 |
디에이치엑스컴퍼니 (031860) | 1,044 | -6 | -.57 | 1,089 | 1,089 | 1,041 | 18,911 | 19,852,611 |
피에스케이홀딩스 (031980) | 34,500 | -50 | -.14 | 35,100 | 35,550 | 34,300 | 115,632 | 4,013,796,475 |
아즈텍WB (032080) | 1,329 | -6 | -.45 | 1,340 | 1,340 | 1,325 | 16,459 | 21,904,931 |
다우데이타 (032190) | 19,990 | 870 | 4.55 | 19,290 | 20,350 | 19,110 | 516,467 | 10,211,793,490 |
삼일 (032280) | 1,545 | 3 | .19 | 1,542 | 1,549 | 1,533 | 27,966 | 43,119,224 |
한국파마 (032300) | 15,110 | 30 | .2 | 15,070 | 15,380 | 15,050 | 8,856 | 134,863,110 |
케이엠더블유 (032500) | 14,590 | 50 | .34 | 14,500 | 14,920 | 14,150 | 204,344 | 2,982,508,170 |
TJ미디어 (032540) | 6,150 | -10 | -.16 | 6,230 | 6,230 | 6,080 | 1,367 | 8,396,390 |
피델릭스 (032580) | 1,203 | 6 | .5 | 1,200 | 1,225 | 1,194 | 200,608 | 242,140,567 |
유비케어 (032620) | 3,970 | 35 | .89 | 3,950 | 4,005 | 3,880 | 147,699 | 583,571,388 |
소프트센 (032680) | 356 | 2 | .56 | 354 | 358 | 351 | 128,010 | 45,361,954 |
소프트센우 (032685) | 7,130 | -110 | -1.52 | 7,250 | 7,320 | 7,130 | 2,508 | 18,218,410 |
삼진 (032750) | 4,785 | 10 | .21 | 4,780 | 4,810 | 4,755 | 15,328 | 73,363,295 |
엠젠솔루션 (032790) | 1,075 | -21 | -1.92 | 1,096 | 1,100 | 1,071 | 84,521 | 91,045,218 |
판타지오 (032800) | 556 | -9 | -1.59 | 565 | 573 | 550 | 440,350 | 247,995,235 |
우리기술 (032820) | 3,960 | 135 | 3.53 | 3,875 | 4,090 | 3,725 | 24,237,588 | 96,355,078,273 |
비트컴퓨터 (032850) | 5,300 | 20 | .38 | 5,300 | 5,340 | 5,260 | 93,243 | 493,890,130 |
더라미 (032860) | 1,313 | -6 | -.45 | 1,320 | 1,326 | 1,294 | 48,495 | 63,517,192 |
원익 (032940) | 7,140 | -200 | -2.72 | 7,470 | 7,530 | 7,070 | 927,563 | 6,696,701,110 |
동일기연 (032960) | 10,850 | 40 | .37 | 10,810 | 10,860 | 10,760 | 285 | 3,088,800 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 940 | 24 | 2.62 | 907 | 941 | 905 | 40,288 | 37,013,584 |
제룡전기 (033100) | 40,100 | -500 | -1.23 | 40,850 | 41,150 | 40,000 | 112,261 | 4,540,246,775 |
디지틀조선 (033130) | 1,602 | -6 | -.37 | 1,602 | 1,613 | 1,598 | 74,010 | 118,774,878 |
엠케이전자 (033160) | 7,930 | -10 | -.13 | 7,900 | 8,150 | 7,900 | 34,376 | 273,319,270 |
시그네틱스 (033170) | 669 | -1 | -.15 | 670 | 679 | 665 | 168,293 | 112,687,441 |
모아텍 (033200) | 3,705 | 15 | .41 | 3,785 | 3,920 | 3,645 | 56,954 | 216,156,965 |
인성정보 (033230) | 2,150 | 20 | .94 | 2,130 | 2,290 | 2,100 | 4,241,139 | 9,317,146,288 |
코웰패션 (033290) | 2,255 | 10 | .45 | 2,235 | 2,260 | 2,205 | 109,178 | 243,904,608 |
엠투엔 (033310) | 2,210 | 35 | 1.61 | 2,175 | 2,220 | 2,165 | 70,091 | 154,007,195 |
제이씨현시스템 (033320) | 5,650 | 50 | .89 | 5,670 | 5,680 | 5,550 | 186,398 | 1,045,910,330 |
좋은사람들 (033340) | 1,550 | 20 | 1.31 | 1,530 | 1,554 | 1,503 | 1,726,080 | 2,627,887,472 |
동성화인텍 (033500) | 22,500 | -1100 | -4.66 | 23,600 | 23,600 | 22,050 | 898,177 | 20,205,215,825 |
파라텍 (033540) | 1,294 | 2 | .15 | 1,307 | 1,307 | 1,286 | 90,767 | 117,206,122 |
블루콤 (033560) | 3,220 | -10 | -.31 | 3,235 | 3,235 | 3,175 | 18,860 | 60,454,780 |
네패스 (033640) | 10,540 | -50 | -.47 | 10,740 | 10,810 | 10,520 | 38,276 | 406,498,470 |
피노 (033790) | 4,000 | 5 | .13 | 4,005 | 4,015 | 3,945 | 72,145 | 286,687,380 |
티비씨 (033830) | 731 | 5 | .69 | 728 | 741 | 724 | 311,299 | 226,803,417 |
해성산업 (034810) | 8,320 | 0 | 0 | 8,370 | 8,380 | 7,960 | 77,007 | 634,712,335 |
해성산업1우 (03481K) | 8,170 | -10 | -.12 | 8,170 | 8,220 | 7,960 | 6,513 | 52,634,340 |
조아제약 (034940) | 1,070 | 1 | .09 | 1,070 | 1,089 | 1,049 | 38,375 | 41,104,696 |
한국기업평가 (034950) | 99,800 | 1100 | 1.11 | 99,200 | 99,900 | 98,700 | 1,239 | 123,085,350 |
그래디언트 (035080) | 15,300 | 70 | .46 | 15,250 | 15,330 | 14,830 | 71,864 | 1,085,501,560 |
프럼파스트 (035200) | 3,505 | 0 | 0 | 3,510 | 3,520 | 3,465 | 46,594 | 162,433,060 |
골드앤에스 (035290) | 400 | -7 | -1.72 | 407 | 409 | 400 | 67,713 | 27,421,369 |
기산텔레콤 (035460) | 2,175 | 35 | 1.64 | 2,140 | 2,200 | 2,135 | 38,013 | 82,581,597 |
KG이니시스 (035600) | 12,020 | -140 | -1.15 | 12,000 | 12,210 | 11,700 | 463,161 | 5,535,391,280 |
솔본 (035610) | 4,420 | 10 | .23 | 4,395 | 4,450 | 4,355 | 45,682 | 200,769,293 |
바른손이앤에이 (035620) | 500 | 0 | 0 | 500 | 502 | 495 | 137,829 | 68,719,841 |
CJ ENM (035760) | 69,700 | -200 | -.29 | 70,000 | 70,600 | 68,000 | 96,512 | 6,718,558,650 |
이지홀딩스 (035810) | 4,135 | 10 | .24 | 4,125 | 4,150 | 4,085 | 143,897 | 591,809,079 |
서희건설 (035890) | 2,035 | 63 | 3.19 | 1,992 | 2,075 | 1,984 | 1,927,014 | 3,932,662,034 |
JYP Ent. (035900) | 71,000 | -300 | -.42 | 71,500 | 71,600 | 70,100 | 321,447 | 22,732,451,850 |
예림당 (036000) | 4,080 | 10 | .25 | 4,030 | 4,120 | 3,960 | 101,281 | 409,371,765 |
아비코전자 (036010) | 5,440 | 20 | .37 | 5,420 | 5,460 | 5,370 | 33,510 | 181,198,595 |
케이티알파 (036030) | 5,200 | 20 | .39 | 5,180 | 5,210 | 5,110 | 59,325 | 306,517,150 |
위지트 (036090) | 758 | -7 | -.92 | 790 | 799 | 755 | 2,760,677 | 2,154,261,658 |
서울평가정보 (036120) | 2,455 | -45 | -1.8 | 2,480 | 2,480 | 2,430 | 115,401 | 283,606,387 |
에이치엠넥스 (036170) | 934 | 1 | .11 | 933 | 935 | 923 | 20,897 | 19,484,047 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 33,450 | 350 | 1.06 | 33,700 | 34,000 | 33,050 | 23,152 | 776,785,100 |
유니셈 (036200) | 6,550 | -90 | -1.36 | 6,640 | 6,650 | 6,480 | 286,242 | 1,873,184,035 |
오상헬스케어 (036220) | 19,360 | -240 | -1.22 | 19,610 | 19,660 | 19,250 | 19,512 | 378,453,020 |
대성미생물 (036480) | 8,180 | -20 | -.24 | 8,200 | 8,370 | 8,130 | 9,170 | 75,406,270 |
SFA반도체 (036540) | 3,075 | -20 | -.65 | 3,120 | 3,130 | 3,075 | 407,751 | 1,260,439,182 |
KZ정밀 (036560) | 12,730 | 0 | 0 | 12,730 | 12,840 | 12,650 | 5,648 | 71,831,190 |
감성코퍼레이션 (036620) | 6,460 | -80 | -1.22 | 6,450 | 6,620 | 6,370 | 711,543 | 4,612,432,670 |
세종텔레콤 (036630) | 5,360 | 60 | 1.13 | 5,350 | 5,460 | 5,310 | 27,216 | 146,215,430 |
HRS (036640) | 5,650 | 60 | 1.07 | 5,560 | 5,670 | 5,550 | 91,124 | 511,693,200 |
삼양케이씨아이 (036670) | 7,470 | 220 | 3.03 | 7,250 | 7,480 | 7,200 | 73,716 | 544,072,445 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,612 | 7 | .44 | 1,596 | 1,631 | 1,596 | 79,074 | 127,343,249 |
나이스정보통신 (036800) | 23,950 | 150 | .63 | 24,000 | 24,350 | 23,700 | 29,901 | 715,587,175 |
에프에스티 (036810) | 19,490 | 240 | 1.25 | 19,930 | 20,450 | 19,210 | 222,637 | 4,353,126,585 |
솔브레인홀딩스 (036830) | 39,900 | 400 | 1.01 | 39,750 | 39,900 | 39,100 | 37,642 | 1,487,745,150 |
진성티이씨 (036890) | 10,760 | 80 | .75 | 10,790 | 10,810 | 10,610 | 58,594 | 628,872,680 |
주성엔지니어링 (036930) | 30,250 | 150 | .5 | 30,400 | 30,500 | 30,100 | 210,979 | 6,381,619,550 |
파워넷 (037030) | 2,835 | 5 | .18 | 2,850 | 2,850 | 2,785 | 164,294 | 463,546,310 |
파세코 (037070) | 9,100 | -220 | -2.36 | 9,200 | 9,520 | 8,940 | 1,197,752 | 11,019,617,365 |
한국팩키지 (037230) | 2,105 | 5 | .24 | 2,115 | 2,130 | 2,085 | 197,075 | 415,071,079 |
인지디스플레 (037330) | 1,380 | 7 | .51 | 1,375 | 1,386 | 1,360 | 51,407 | 70,484,557 |
성도이엔지 (037350) | 4,930 | 40 | .82 | 4,850 | 4,960 | 4,850 | 120,017 | 589,586,495 |
EG (037370) | 5,960 | -40 | -.67 | 5,960 | 6,050 | 5,950 | 17,251 | 102,988,870 |
우리엔터프라이즈 (037400) | 1,161 | 11 | .96 | 1,152 | 1,164 | 1,140 | 41,862 | 48,382,538 |
희림 (037440) | 5,070 | -40 | -.78 | 5,130 | 5,140 | 5,050 | 63,942 | 324,226,725 |
삼지전자 (037460) | 12,020 | -30 | -.25 | 12,060 | 12,130 | 11,950 | 59,219 | 713,620,405 |
쎄니트 (037760) | 1,688 | 14 | .84 | 1,687 | 1,690 | 1,632 | 9,037 | 15,084,319 |
엘컴텍 (037950) | 903 | 0 | 0 | 903 | 908 | 900 | 257,932 | 233,060,788 |
제일테크노스 (038010) | 6,530 | 40 | .62 | 6,490 | 6,560 | 6,430 | 25,178 | 163,701,600 |
루멘스 (038060) | 879 | 1 | .11 | 879 | 891 | 873 | 41,434 | 36,366,959 |
서린바이오 (038070) | 7,600 | 60 | .8 | 7,540 | 7,660 | 7,520 | 35,039 | 266,129,585 |
에코플라스틱 (038110) | 3,535 | -25 | -.7 | 3,560 | 3,605 | 3,515 | 1,153,768 | 4,103,424,651 |
마크로젠 (038290) | 15,650 | 340 | 2.22 | 15,430 | 15,670 | 15,390 | 34,684 | 540,491,900 |
레드캡투어 (038390) | 12,540 | 170 | 1.37 | 12,400 | 12,760 | 12,310 | 94,215 | 1,180,067,365 |
바이오스마트 (038460) | 3,330 | -15 | -.45 | 3,345 | 3,360 | 3,300 | 126,697 | 421,071,670 |
삼표시멘트 (038500) | 3,255 | 0 | 0 | 3,255 | 3,270 | 3,175 | 149,401 | 485,560,124 |
케이바이오 (038530) | 308 | 38 | 14.07 | 275 | 332 | 271 | 32,003,357 | 9,973,732,951 |
상상인 (038540) | 2,100 | 35 | 1.69 | 2,065 | 2,110 | 2,040 | 155,830 | 324,500,820 |
위즈코프 (038620) | 625 | 5 | .81 | 617 | 627 | 617 | 335,663 | 209,257,441 |
에스넷 (038680) | 4,625 | 0 | 0 | 4,625 | 4,670 | 4,560 | 41,581 | 191,107,924 |
에코바이오 (038870) | 4,025 | -15 | -.37 | 4,040 | 4,070 | 3,995 | 53,160 | 213,588,095 |
아이에이 (038880) | 215 | 2 | .94 | 213 | 218 | 210 | 489,276 | 104,853,224 |
파인디지털 (038950) | 3,635 | 140 | 4.01 | 3,515 | 3,845 | 3,515 | 79,295 | 291,009,400 |
현대에이치티 (039010) | 7,800 | 80 | 1.04 | 7,710 | 7,840 | 7,700 | 17,860 | 138,330,730 |
이건홀딩스 (039020) | 5,160 | -10 | -.19 | 5,160 | 5,300 | 5,120 | 273,105 | 1,425,643,855 |
이오테크닉스 (039030) | 199,400 | 14300 | 7.73 | 199,900 | 211,500 | 197,100 | 318,319 | 64,224,145,250 |
오스코텍 (039200) | 31,250 | 450 | 1.46 | 30,750 | 31,500 | 30,500 | 133,298 | 4,151,170,750 |
경남스틸 (039240) | 3,125 | -10 | -.32 | 3,135 | 3,140 | 3,090 | 183,157 | 569,947,672 |
인포뱅크 (039290) | 6,610 | 70 | 1.07 | 6,490 | 6,680 | 6,490 | 21,645 | 142,326,580 |
세중 (039310) | 1,615 | -6 | -.37 | 1,621 | 1,629 | 1,603 | 6,316 | 10,187,563 |
한국경제TV (039340) | 6,010 | 80 | 1.35 | 5,920 | 6,120 | 5,750 | 83,845 | 493,652,365 |
케이엘넷 (039420) | 3,165 | -15 | -.47 | 3,180 | 3,195 | 3,135 | 215,409 | 680,366,951 |
에스티아이 (039440) | 18,110 | 80 | .44 | 18,270 | 18,400 | 18,000 | 93,291 | 1,692,405,295 |
다산네트웍스 (039560) | 3,000 | -30 | -.99 | 3,030 | 3,050 | 2,990 | 115,368 | 346,396,600 |
화성밸브 (039610) | 11,280 | -20 | -.18 | 11,300 | 11,500 | 11,190 | 249,887 | 2,815,742,965 |
한국정보공학 (039740) | 2,880 | -35 | -1.2 | 2,915 | 2,915 | 2,880 | 5,926 | 17,107,745 |
오로라 (039830) | 18,340 | 1130 | 6.57 | 17,210 | 18,770 | 16,920 | 480,864 | 8,752,864,600 |
디오 (039840) | 18,740 | -110 | -.58 | 18,850 | 19,290 | 18,620 | 59,803 | 1,132,197,750 |
나노엔텍 (039860) | 3,700 | 5 | .14 | 3,705 | 3,710 | 3,650 | 117,167 | 431,843,640 |
폴라리스AI (039980) | 2,700 | -40 | -1.46 | 2,750 | 2,750 | 2,695 | 621,476 | 1,684,363,718 |
누리플렉스 (040160) | 4,180 | 80 | 1.95 | 4,100 | 4,180 | 4,055 | 75,000 | 310,244,748 |
YTN (040300) | 3,035 | 0 | 0 | 3,035 | 3,045 | 3,010 | 36,920 | 112,030,657 |
크레오에스지 (040350) | 552 | -15 | -2.65 | 568 | 591 | 550 | 1,246,260 | 712,040,696 |
정상제이엘에스 (040420) | 6,620 | 30 | .46 | 6,550 | 6,630 | 6,510 | 33,731 | 221,635,070 |
SG&G (040610) | 1,948 | 22 | 1.14 | 1,929 | 1,963 | 1,917 | 185,174 | 360,151,284 |
아이씨디 (040910) | 3,900 | 25 | .65 | 3,880 | 3,915 | 3,850 | 30,214 | 117,273,510 |
폴라리스오피스 (041020) | 6,490 | -10 | -.15 | 6,550 | 6,610 | 6,370 | 735,479 | 4,748,784,055 |
우리기술투자 (041190) | 10,370 | 390 | 3.91 | 10,970 | 11,570 | 10,220 | 16,747,512 | 182,992,896,565 |
현대에버다임 (041440) | 7,840 | 0 | 0 | 7,860 | 7,930 | 7,780 | 56,810 | 445,181,795 |
한국전자인증 (041460) | 4,500 | 105 | 2.39 | 4,395 | 4,555 | 4,350 | 403,504 | 1,801,900,119 |
에스엠 (041510) | 133,800 | -100 | -.07 | 134,300 | 134,700 | 130,700 | 147,277 | 19,621,204,100 |
이엘씨 (041520) | 9,480 | -20 | -.21 | 9,490 | 9,500 | 9,330 | 7,470 | 70,350,640 |
플래스크 (041590) | 2,370 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 23,850 | 0 | 0 | 23,850 | 23,900 | 23,400 | 41,858 | 988,938,400 |
폴라리스AI파마 (041910) | 7,480 | -50 | -.66 | 7,600 | 7,600 | 7,430 | 40,532 | 304,498,825 |
메디아나 (041920) | 5,690 | -30 | -.52 | 5,720 | 5,790 | 5,650 | 18,061 | 102,975,330 |
동아화성 (041930) | 6,150 | 60 | .99 | 6,130 | 6,300 | 6,130 | 58,062 | 360,548,760 |
코미팜 (041960) | 5,450 | 40 | .74 | 5,410 | 5,680 | 5,410 | 112,593 | 623,743,445 |
카페24 (042000) | 45,800 | -500 | -1.08 | 46,550 | 46,700 | 45,200 | 226,270 | 10,342,062,100 |
케이피엠테크 (042040) | 272 | 0 | 0 | 272 | 274 | 268 | 500,492 | 135,297,892 |
에스씨디 (042110) | 1,457 | -16 | -1.09 | 1,479 | 1,479 | 1,451 | 299,924 | 438,376,369 |
비츠로테크 (042370) | 9,000 | 0 | 0 | 9,170 | 9,170 | 8,950 | 186,028 | 1,679,390,205 |
네오위즈홀딩스 (042420) | 30,050 | 1250 | 4.34 | 28,800 | 30,900 | 28,500 | 96,882 | 2,912,959,825 |
링네트 (042500) | 4,640 | -10 | -.22 | 4,650 | 4,660 | 4,590 | 57,420 | 265,641,311 |
라온시큐어 (042510) | 12,480 | 360 | 2.97 | 12,200 | 12,640 | 12,050 | 183,217 | 2,263,634,720 |
한스바이오메드 (042520) | 8,390 | -120 | -1.41 | 8,500 | 8,500 | 8,250 | 18,109 | 151,011,970 |
새로닉스 (042600) | 7,140 | 10 | .14 | 7,130 | 7,210 | 7,030 | 8,263 | 58,499,770 |
상지건설 (042940) | 14,680 | 200 | 1.38 | 14,580 | 15,830 | 14,170 | 2,010,464 | 30,210,566,290 |
더테크놀로지 (043090) | 380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
알파녹스 (043100) | 4,900 | 65 | 1.34 | 4,835 | 4,990 | 4,745 | 217,277 | 1,062,406,542 |
바텍 (043150) | 21,500 | -200 | -.92 | 21,700 | 21,750 | 21,500 | 19,706 | 425,414,825 |
파루 (043200) | 1,505 | -24 | -1.57 | 1,545 | 1,580 | 1,505 | 1,619,496 | 2,506,150,244 |
티에스넥스젠 (043220) | 171 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
성호전자 (043260) | 1,174 | 4 | .34 | 1,170 | 1,177 | 1,162 | 188,487 | 220,583,896 |
에쎈테크 (043340) | 538 | -7 | -1.28 | 542 | 545 | 526 | 59,797 | 31,907,297 |
디지아이 (043360) | 2,450 | 35 | 1.45 | 2,395 | 2,565 | 2,390 | 21,562 | 52,880,405 |
피에이치에이 (043370) | 11,780 | 20 | .17 | 11,820 | 11,920 | 11,680 | 22,247 | 262,228,680 |
웰킵스하이텍 (043590) | 631 | -7 | -1.1 | 638 | 638 | 629 | 15,813 | 10,007,026 |
KT지니뮤직 (043610) | 2,325 | -5 | -.21 | 2,325 | 2,340 | 2,305 | 64,548 | 149,881,284 |
국순당 (043650) | 4,800 | 30 | .63 | 4,760 | 4,840 | 4,750 | 43,617 | 209,247,895 |
서울리거 (043710) | 1,138 | 20 | 1.79 | 1,110 | 1,174 | 1,075 | 144,932 | 163,250,397 |
자연과환경 (043910) | 737 | 1 | .14 | 733 | 747 | 733 | 741,842 | 548,566,540 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 629 | 20 | 3.28 | 615 | 632 | 608 | 222,976 | 138,397,308 |
위닉스 (044340) | 7,310 | 10 | .14 | 7,300 | 7,350 | 7,150 | 169,502 | 1,232,019,110 |
빌리언스 (044480) | 319 | 5 | 1.59 | 314 | 325 | 311 | 314,636 | 99,108,978 |
태웅 (044490) | 33,400 | 750 | 2.3 | 33,200 | 35,050 | 32,250 | 409,540 | 13,851,418,525 |
에이치케이 (044780) | 1,331 | 0 | 0 | 1,320 | 1,390 | 1,320 | 29,904 | 40,505,245 |
이글벳 (044960) | 4,390 | -5 | -.11 | 4,415 | 4,415 | 4,360 | 28,366 | 124,475,257 |
에이치엔에스하이텍 (044990) | 15,660 | 330 | 2.15 | 15,330 | 15,700 | 15,260 | 10,937 | 170,463,590 |
오공 (045060) | 2,590 | 35 | 1.37 | 2,555 | 2,600 | 2,550 | 25,977 | 66,800,605 |
한양이엔지 (045100) | 18,680 | 210 | 1.14 | 18,430 | 18,820 | 18,430 | 82,633 | 1,542,689,490 |
성우테크론 (045300) | 3,150 | 40 | 1.29 | 3,110 | 3,160 | 3,090 | 20,862 | 65,301,795 |
토탈소프트 (045340) | 7,120 | 20 | .28 | 7,150 | 7,240 | 7,000 | 57,876 | 411,318,835 |
대아티아이 (045390) | 5,270 | 50 | .96 | 5,250 | 5,270 | 5,130 | 578,117 | 2,999,417,095 |
정원엔시스 (045510) | 910 | 0 | 0 | 909 | 920 | 895 | 50,105 | 45,415,102 |
크린앤사이언스 (045520) | 4,340 | -85 | -1.92 | 4,425 | 4,460 | 4,310 | 20,563 | 89,401,835 |
에이텍 (045660) | 14,930 | -70 | -.47 | 15,000 | 15,090 | 14,750 | 56,885 | 848,798,345 |
코아시아 (045970) | 3,650 | 65 | 1.81 | 3,625 | 3,710 | 3,585 | 38,656 | 140,684,750 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 4,465 | 135 | 3.12 | 4,370 | 4,540 | 4,210 | 1,073,966 | 4,728,969,018 |
HLB파나진 (046210) | 2,075 | 85 | 4.27 | 1,992 | 2,320 | 1,991 | 694,316 | 1,479,975,147 |
백금T&A (046310) | 2,970 | 25 | .85 | 2,945 | 3,000 | 2,910 | 92,795 | 273,801,110 |
삼화네트웍스 (046390) | 1,265 | 2 | .16 | 1,264 | 1,275 | 1,257 | 42,998 | 54,329,839 |
KG모빌리언스 (046440) | 5,900 | 10 | .17 | 5,890 | 5,990 | 5,660 | 658,482 | 3,851,869,190 |
서울반도체 (046890) | 7,060 | 200 | 2.92 | 6,900 | 7,160 | 6,890 | 250,490 | 1,765,502,420 |
우원개발 (046940) | 3,110 | 10 | .32 | 3,100 | 3,120 | 3,060 | 117,537 | 363,414,154 |
우리로 (046970) | 1,332 | 12 | .91 | 1,327 | 1,337 | 1,318 | 242,681 | 322,127,675 |
한빛소프트 (047080) | 1,390 | -12 | -.86 | 1,402 | 1,402 | 1,381 | 43,072 | 59,831,867 |
파워로직스 (047310) | 4,750 | -35 | -.73 | 4,805 | 4,815 | 4,740 | 154,049 | 735,009,915 |
이스트소프트 (047560) | 22,000 | 150 | .69 | 22,100 | 22,400 | 21,500 | 108,074 | 2,358,100,550 |
코데즈컴바인 (047770) | 1,859 | 8 | .43 | 1,837 | 1,860 | 1,818 | 43,967 | 80,750,842 |
초록뱀미디어 (047820) | 6,010 | -50 | -.83 | 6,050 | 6,050 | 5,960 | 75,689 | 453,912,595 |
HLB제약 (047920) | 17,680 | 210 | 1.2 | 17,510 | 18,290 | 17,200 | 160,498 | 2,849,362,830 |
현대바이오 (048410) | 10,820 | 570 | 5.56 | 10,160 | 10,930 | 10,100 | 866,603 | 9,173,147,460 |
유라테크 (048430) | 8,840 | -10 | -.11 | 8,860 | 8,910 | 8,810 | 26,189 | 231,801,240 |
대동스틸 (048470) | 4,225 | -55 | -1.29 | 4,320 | 4,320 | 4,205 | 68,668 | 291,482,030 |
인트론바이오 (048530) | 4,030 | 70 | 1.77 | 3,995 | 4,090 | 3,945 | 204,159 | 820,461,006 |
SM C&C (048550) | 1,452 | -38 | -2.55 | 1,500 | 1,500 | 1,446 | 444,435 | 647,529,871 |
TPC (048770) | 2,125 | -20 | -.93 | 2,125 | 2,155 | 2,110 | 31,343 | 66,742,715 |
엔피케이 (048830) | 1,104 | 6 | .55 | 1,098 | 1,105 | 1,089 | 28,639 | 31,319,219 |
시너지이노베이션 (048870) | 2,830 | 45 | 1.62 | 2,785 | 2,835 | 2,770 | 145,666 | 409,407,470 |
대원미디어 (048910) | 11,430 | -110 | -.95 | 11,650 | 11,690 | 11,330 | 85,707 | 986,073,465 |
인탑스 (049070) | 16,320 | -20 | -.12 | 16,450 | 16,450 | 16,310 | 28,789 | 470,703,160 |
기가레인 (049080) | 511 | -2 | -.39 | 510 | 518 | 506 | 128,791 | 65,771,612 |
파인디앤씨 (049120) | 905 | -1 | -.11 | 918 | 918 | 898 | 18,240 | 16,431,573 |
셀루메드 (049180) | 975 | -1 | -.1 | 979 | 987 | 960 | 79,765 | 77,417,710 |
코메론 (049430) | 11,790 | 560 | 4.99 | 11,230 | 11,840 | 11,230 | 112,333 | 1,298,787,325 |
SGA (049470) | 639 | 48 | 8.12 | 640 | 768 | 631 | 43,663,016 | 31,387,368,759 |
오픈베이스 (049480) | 2,725 | -10 | -.37 | 2,740 | 2,740 | 2,685 | 270,470 | 733,041,690 |
유아이엘 (049520) | 3,670 | 25 | .69 | 3,650 | 3,695 | 3,615 | 92,495 | 337,413,355 |
잉크테크 (049550) | 3,350 | 45 | 1.36 | 3,395 | 3,395 | 3,290 | 4,236 | 14,046,763 |
재영솔루텍 (049630) | 816 | -26 | -3.09 | 843 | 845 | 810 | 918,699 | 755,133,234 |
고려신용정보 (049720) | 10,280 | 80 | .78 | 10,200 | 10,290 | 10,150 | 51,401 | 526,178,275 |
승일 (049830) | 9,030 | -40 | -.44 | 9,030 | 9,250 | 8,960 | 12,375 | 112,362,375 |
미래컴퍼니 (049950) | 16,240 | 150 | .93 | 16,190 | 16,360 | 16,070 | 22,950 | 371,555,180 |
쎌바이오텍 (049960) | 13,680 | -20 | -.15 | 13,700 | 13,800 | 13,560 | 21,321 | 291,850,300 |
비케이홀딩스 (050090) | 1,014 | -52 | -4.88 | 1,193 | 1,279 | 997 | 10,595,515 | 12,568,882,247 |
캠시스 (050110) | 954 | 14 | 1.49 | 936 | 976 | 936 | 556,644 | 533,690,273 |
ES큐브 (050120) | 2,775 | 60 | 2.21 | 2,715 | 2,810 | 2,705 | 10,698 | 29,481,150 |
에스폴리텍 (050760) | 1,504 | -8 | -.53 | 1,539 | 1,539 | 1,504 | 30,693 | 46,314,563 |
아세아텍 (050860) | 2,175 | 10 | .46 | 2,175 | 2,180 | 2,150 | 77,449 | 168,076,090 |
쏠리드 (050890) | 7,070 | -90 | -1.26 | 7,150 | 7,160 | 7,040 | 265,416 | 1,878,862,995 |
수산아이앤티 (050960) | 11,300 | 60 | .53 | 11,240 | 11,310 | 11,160 | 12,221 | 137,273,840 |
지어소프트 (051160) | 11,050 | -30 | -.27 | 11,100 | 11,100 | 10,840 | 31,696 | 347,816,690 |
토비스 (051360) | 16,340 | 30 | .18 | 16,370 | 16,730 | 16,270 | 158,938 | 2,614,997,855 |
인터플렉스 (051370) | 8,770 | 210 | 2.45 | 8,600 | 8,890 | 8,530 | 200,897 | 1,759,354,640 |
피씨디렉트 (051380) | 2,295 | 0 | 0 | 2,325 | 2,340 | 2,295 | 23,408 | 54,012,360 |
YW (051390) | 4,100 | 15 | .37 | 4,090 | 4,145 | 4,040 | 44,791 | 183,435,917 |
나라엠앤디 (051490) | 3,840 | -50 | -1.29 | 3,880 | 3,880 | 3,800 | 26,634 | 102,071,532 |
CJ프레시웨이 (051500) | 29,350 | -200 | -.68 | 29,750 | 29,750 | 29,000 | 31,132 | 910,008,575 |
큐로홀딩스 (051780) | 801 | -10 | -1.23 | 827 | 827 | 801 | 62,030 | 50,366,998 |
중앙첨단소재 (051980) | 2,205 | -25 | -1.12 | 2,245 | 2,320 | 2,200 | 1,892,665 | 4,239,713,248 |
에스티큐브 (052020) | 7,890 | 340 | 4.5 | 7,550 | 7,940 | 7,310 | 427,488 | 3,302,458,685 |
iMBC (052220) | 3,555 | -10 | -.28 | 3,535 | 3,640 | 3,530 | 117,699 | 418,806,153 |
현대바이오랜드 (052260) | 5,210 | 50 | .97 | 5,160 | 5,220 | 5,160 | 65,606 | 340,627,145 |
오션인더블유 (052300) | 3,280 | 45 | 1.39 | 3,255 | 3,335 | 3,190 | 162,199 | 528,243,176 |
코텍 (052330) | 10,240 | 300 | 3.02 | 10,220 | 10,320 | 9,970 | 194,680 | 1,989,246,415 |
코나아이 (052400) | 60,200 | 200 | .33 | 59,500 | 60,500 | 58,800 | 136,804 | 8,147,399,400 |
오성첨단소재 (052420) | 1,500 | -2 | -.13 | 1,502 | 1,524 | 1,495 | 545,763 | 820,646,151 |
아이크래프트 (052460) | 2,540 | 10 | .4 | 2,510 | 2,555 | 2,490 | 64,247 | 162,048,255 |
한네트 (052600) | 5,060 | 95 | 1.91 | 4,965 | 5,460 | 4,905 | 2,296,341 | 11,954,379,976 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 9,870 | -80 | -.8 | 10,000 | 10,000 | 9,750 | 47,746 | 469,549,620 |
아이톡시 (052770) | 1,273 | 152 | 13.56 | 1,122 | 1,330 | 1,121 | 891,020 | 1,107,702,233 |
액토즈소프트 (052790) | 6,880 | 130 | 1.93 | 6,700 | 6,940 | 6,690 | 28,027 | 191,918,835 |
아이앤씨 (052860) | 1,900 | 10 | .53 | 1,934 | 1,934 | 1,858 | 20,471 | 38,501,249 |
KX하이텍 (052900) | 1,014 | -11 | -1.07 | 1,018 | 1,028 | 1,010 | 99,714 | 101,456,538 |
바이넥스 (053030) | 17,300 | 1010 | 6.2 | 16,450 | 17,740 | 16,300 | 986,137 | 16,985,496,310 |
지에스이 (053050) | 2,960 | 20 | .68 | 2,945 | 2,970 | 2,930 | 248,648 | 733,632,440 |
세동 (053060) | 1,339 | -21 | -1.54 | 1,347 | 1,360 | 1,332 | 45,780 | 61,466,875 |
케이엔솔 (053080) | 12,470 | -10 | -.08 | 12,500 | 12,520 | 12,360 | 27,272 | 338,726,010 |
프리엠스 (053160) | 8,190 | 10 | .12 | 8,270 | 8,270 | 8,140 | 18,666 | 152,667,200 |
금강철강 (053260) | 4,560 | 150 | 3.4 | 4,415 | 4,595 | 4,360 | 61,359 | 276,069,134 |
구영테크 (053270) | 2,320 | 20 | .87 | 2,290 | 2,330 | 2,290 | 64,097 | 148,146,844 |
예스24 (053280) | 4,505 | -30 | -.66 | 4,535 | 4,540 | 4,475 | 128,387 | 578,496,889 |
NE능률 (053290) | 2,700 | 0 | 0 | 2,700 | 2,710 | 2,655 | 42,827 | 114,749,887 |
한국정보인증 (053300) | 8,780 | 390 | 4.65 | 8,580 | 9,130 | 8,340 | 3,652,422 | 32,190,906,860 |
이니텍 (053350) | 9,410 | -160 | -1.67 | 9,730 | 9,730 | 8,900 | 146,592 | 1,354,939,790 |
세코닉스 (053450) | 6,080 | 30 | .5 | 6,080 | 6,120 | 6,020 | 80,602 | 487,676,315 |
웹케시 (053580) | 17,410 | -110 | -.63 | 17,150 | 17,640 | 17,020 | 224,307 | 3,881,422,130 |
프로텍 (053610) | 25,000 | 100 | .4 | 25,100 | 25,400 | 25,000 | 14,184 | 357,449,650 |
태양 (053620) | 6,960 | 0 | 0 | 6,950 | 7,040 | 6,900 | 6,013 | 41,936,960 |
삼보모터스 (053700) | 4,445 | 50 | 1.14 | 4,395 | 4,460 | 4,390 | 105,596 | 468,168,427 |
안랩 (053800) | 67,500 | -1100 | -1.6 | 68,600 | 68,800 | 66,600 | 74,037 | 4,991,533,750 |
경남제약 (053950) | 677 | 10 | 1.5 | 670 | 679 | 668 | 273,622 | 184,365,344 |
오상자이엘 (053980) | 3,900 | 5 | .13 | 3,925 | 3,925 | 3,870 | 32,020 | 124,549,797 |
한국컴퓨터 (054040) | 5,170 | 60 | 1.17 | 5,140 | 5,170 | 5,060 | 54,590 | 280,910,760 |
농우바이오 (054050) | 8,880 | 230 | 2.66 | 8,680 | 9,000 | 8,670 | 145,178 | 1,286,409,415 |
삼진엘앤디 (054090) | 784 | 16 | 2.08 | 768 | 791 | 760 | 37,960 | 29,411,312 |
메디콕스 (054180) | 153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이랜텍 (054210) | 6,850 | 60 | .88 | 6,790 | 6,850 | 6,620 | 190,447 | 1,282,332,890 |
비츠로시스 (054220) | 342 | 6 | 1.79 | 336 | 349 | 335 | 168,448 | 57,265,633 |
팬스타엔터프라이즈 (054300) | 636 | 0 | 0 | 636 | 646 | 632 | 315,225 | 200,504,761 |
케이피티유 (054410) | 3,695 | -45 | -1.2 | 3,840 | 3,840 | 3,695 | 6,372 | 23,749,049 |
텔레칩스 (054450) | 13,670 | -80 | -.58 | 13,800 | 13,980 | 13,600 | 58,659 | 801,388,870 |
삼영엠텍 (054540) | 5,370 | 10 | .19 | 5,350 | 5,390 | 5,310 | 166,332 | 890,423,770 |
APS (054620) | 4,995 | 0 | 0 | 5,000 | 5,090 | 4,945 | 18,661 | 92,813,815 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 7,730 | 110 | 1.44 | 7,660 | 7,760 | 7,620 | 71,964 | 554,304,590 |
키이스트 (054780) | 4,395 | 30 | .69 | 4,365 | 4,430 | 4,315 | 101,097 | 441,910,817 |
아이디스홀딩스 (054800) | 13,620 | 820 | 6.41 | 13,280 | 13,780 | 12,680 | 106,889 | 1,419,942,055 |
한컴위드 (054920) | 5,340 | 400 | 8.1 | 5,130 | 6,090 | 4,820 | 20,309,939 | 113,936,179,070 |
유신 (054930) | 23,750 | -300 | -1.25 | 24,400 | 24,400 | 23,500 | 10,988 | 261,108,700 |
엑사이엔씨 (054940) | 740 | 1 | .14 | 742 | 744 | 733 | 37,839 | 27,904,868 |
제이브이엠 (054950) | 24,950 | 50 | .2 | 25,200 | 25,250 | 24,500 | 37,644 | 935,091,675 |
유진로봇 (056080) | 11,070 | -80 | -.72 | 11,230 | 11,270 | 11,030 | 248,355 | 2,767,378,170 |
시지메드텍 (056090) | 1,044 | -2 | -.19 | 1,045 | 1,053 | 1,030 | 849,475 | 885,882,360 |
에스에프에이 (056190) | 23,200 | 150 | .65 | 23,450 | 23,450 | 22,850 | 83,403 | 1,935,444,650 |
코위버 (056360) | 5,640 | -10 | -.18 | 5,650 | 5,770 | 5,580 | 51,747 | 292,659,705 |
신화인터텍 (056700) | 1,940 | -1 | -.05 | 1,955 | 1,956 | 1,922 | 34,882 | 67,573,542 |
CNT85 (056730) | 814 | 8 | .99 | 806 | 816 | 799 | 15,696 | 12,613,597 |
YBM넷 (057030) | 3,670 | 35 | .96 | 3,635 | 3,695 | 3,630 | 85,875 | 315,254,652 |
옴니시스템 (057540) | 992 | -36 | -3.5 | 1,026 | 1,026 | 988 | 2,532,135 | 2,544,997,717 |
티사이언티픽 (057680) | 1,436 | -3 | -.21 | 1,503 | 1,550 | 1,417 | 7,901,165 | 11,769,592,601 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 2,200 | 5 | .23 | 2,210 | 2,235 | 2,175 | 88,332 | 194,092,025 |
KNN (058400) | 776 | 3 | .39 | 777 | 779 | 771 | 178,039 | 137,818,192 |
한주에이알티 (058450) | 1,188 | 39 | 3.39 | 1,160 | 1,189 | 1,149 | 37,435 | 43,912,969 |
리노공업 (058470) | 49,750 | -250 | -.5 | 50,800 | 51,300 | 49,750 | 376,209 | 18,919,801,350 |
에스피지 (058610) | 26,850 | 50 | .19 | 26,950 | 27,100 | 26,700 | 103,069 | 2,766,193,275 |
엠게임 (058630) | 6,950 | 150 | 2.21 | 6,870 | 6,950 | 6,710 | 235,632 | 1,616,470,120 |
CMG제약 (058820) | 2,015 | 23 | 1.15 | 1,992 | 2,030 | 1,985 | 526,482 | 1,057,470,874 |
엠로 (058970) | 50,800 | 600 | 1.2 | 50,300 | 51,200 | 49,900 | 70,186 | 3,540,690,900 |
미코 (059090) | 13,510 | -280 | -2.03 | 14,010 | 14,200 | 13,440 | 241,234 | 3,323,531,145 |
아이컴포넌트 (059100) | 5,110 | 20 | .39 | 5,100 | 5,160 | 5,090 | 12,661 | 64,879,820 |
아진엑스텍 (059120) | 6,440 | 0 | 0 | 6,460 | 6,510 | 6,360 | 32,413 | 208,245,755 |
메타바이오메드 (059210) | 5,340 | -20 | -.37 | 5,350 | 5,380 | 5,270 | 85,371 | 453,753,600 |
해성에어로보틱스 (059270) | 5,590 | -10 | -.18 | 5,630 | 5,660 | 5,570 | 39,569 | 221,854,840 |
인선이엔티 (060150) | 5,600 | 10 | .18 | 5,640 | 5,650 | 5,560 | 56,143 | 314,560,110 |
소니드 (060230) | 504 | 2 | .4 | 502 | 509 | 492 | 356,370 | 179,152,236 |
스타코링크 (060240) | 1,976 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NHN KCP (060250) | 15,880 | 800 | 5.31 | 15,750 | 16,480 | 15,300 | 7,650,980 | 120,884,598,745 |
뉴보텍 (060260) | 1,575 | 7 | .45 | 1,572 | 1,583 | 1,561 | 92,348 | 144,973,779 |
큐렉소 (060280) | 8,920 | -210 | -2.3 | 9,110 | 9,180 | 8,890 | 141,758 | 1,272,404,485 |
3S (060310) | 2,115 | -5 | -.24 | 2,125 | 2,130 | 2,100 | 246,585 | 521,901,249 |
LS마린솔루션 (060370) | 29,550 | -250 | -.84 | 29,900 | 30,050 | 29,200 | 123,108 | 3,627,317,650 |
동양에스텍 (060380) | 1,473 | 28 | 1.94 | 1,445 | 1,473 | 1,443 | 59,163 | 86,074,340 |
국일신동 (060480) | 1,865 | 17 | .92 | 1,842 | 1,878 | 1,815 | 25,392 | 46,939,311 |
에스에이티 (060540) | 1,365 | 4 | .29 | 1,358 | 1,373 | 1,356 | 29,420 | 40,016,836 |
홈센타홀딩스 (060560) | 801 | 1 | .13 | 800 | 812 | 792 | 85,406 | 68,430,028 |
드림어스컴퍼니 (060570) | 1,938 | -2 | -.1 | 1,941 | 1,943 | 1,917 | 168,065 | 324,288,981 |
씨티씨바이오 (060590) | 6,410 | 50 | .79 | 6,360 | 6,430 | 6,300 | 75,684 | 483,128,965 |
KH바텍 (060720) | 11,220 | 450 | 4.18 | 10,960 | 11,250 | 10,860 | 415,853 | 4,619,356,565 |
영림원소프트랩 (060850) | 6,750 | 410 | 6.47 | 6,300 | 6,750 | 6,300 | 54,799 | 358,929,650 |
DGP (060900) | 1,268 | 4 | .32 | 1,264 | 1,288 | 1,243 | 119,606 | 151,943,985 |
알에프텍 (061040) | 2,835 | 130 | 4.81 | 2,710 | 2,865 | 2,650 | 181,631 | 503,648,595 |
화일약품 (061250) | 1,189 | -4 | -.34 | 1,185 | 1,197 | 1,182 | 139,181 | 165,621,787 |
LB세미콘 (061970) | 3,515 | 15 | .43 | 3,535 | 3,565 | 3,495 | 102,382 | 360,326,475 |
한국첨단소재 (062970) | 3,720 | 5 | .13 | 3,715 | 3,830 | 3,700 | 344,143 | 1,292,628,376 |
컴투스홀딩스 (063080) | 31,050 | 250 | .81 | 31,550 | 32,250 | 30,600 | 70,294 | 2,197,670,150 |
서울옥션 (063170) | 9,610 | 140 | 1.48 | 9,650 | 9,670 | 9,340 | 237,558 | 2,266,812,645 |
SM Life Design (063440) | 1,599 | -10 | -.62 | 1,610 | 1,611 | 1,587 | 137,401 | 219,441,765 |
NICE인프라 (063570) | 4,925 | 70 | 1.44 | 4,845 | 4,940 | 4,835 | 95,389 | 466,023,717 |
이엘피 (063760) | 2,110 | 10 | .48 | 2,100 | 2,130 | 2,100 | 5,148 | 10,841,785 |
인크레더블버즈 (064090) | 2,295 | -55 | -2.34 | 2,350 | 2,370 | 2,265 | 268,476 | 618,361,241 |
홈캐스트 (064240) | 2,260 | 20 | .89 | 2,260 | 2,315 | 2,190 | 93,088 | 209,671,130 |
다날 (064260) | 9,160 | 0 | 0 | 9,190 | 9,450 | 8,800 | 9,123,646 | 83,521,131,105 |
인텍플러스 (064290) | 8,940 | 100 | 1.13 | 8,860 | 8,960 | 8,850 | 27,782 | 246,875,290 |
브리지텍 (064480) | 5,640 | 40 | .71 | 5,600 | 5,640 | 5,540 | 30,759 | 171,732,010 |
테크엘 (064520) | 2,230 | -10 | -.45 | 2,300 | 2,300 | 2,200 | 11,011 | 24,629,149 |
바이오니아 (064550) | 14,580 | 20 | .14 | 14,580 | 14,680 | 14,490 | 74,816 | 1,092,348,495 |
티씨케이 (064760) | 104,500 | 2400 | 2.35 | 102,300 | 105,000 | 101,700 | 44,980 | 4,656,219,700 |
포니링크 (064800) | 1,175 | -14 | -1.18 | 1,189 | 1,200 | 1,161 | 256,419 | 301,981,084 |
케이프 (064820) | 6,800 | 0 | 0 | 6,800 | 6,970 | 6,610 | 323,010 | 2,219,056,855 |
에프앤가이드 (064850) | 7,990 | 120 | 1.52 | 7,900 | 8,040 | 7,690 | 72,586 | 570,693,910 |
지엔코 (065060) | 1,151 | -44 | -3.68 | 1,198 | 1,205 | 1,151 | 201,676 | 236,479,153 |
탑엔지니어링 (065130) | 3,865 | 35 | .91 | 3,840 | 3,875 | 3,810 | 11,396 | 43,866,986 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 854 | 19 | 2.28 | 869 | 869 | 833 | 55,159 | 46,609,500 |
신성델타테크 (065350) | 74,700 | -5400 | -6.74 | 81,000 | 81,000 | 73,900 | 441,140 | 33,869,162,450 |
위세아이텍 (065370) | 7,830 | 30 | .38 | 7,800 | 7,970 | 7,730 | 30,794 | 240,731,050 |
에스아이리소스 (065420) | 300 | 2 | .67 | 299 | 310 | 293 | 1,303,653 | 390,657,325 |
이루온 (065440) | 1,726 | -43 | -2.43 | 1,768 | 1,770 | 1,717 | 361,420 | 629,494,988 |
빅텍 (065450) | 4,175 | 10 | .24 | 4,175 | 4,190 | 4,155 | 265,286 | 1,107,445,395 |
오리엔트정공 (065500) | 3,750 | -25 | -.66 | 3,790 | 3,795 | 3,675 | 558,620 | 2,079,760,038 |
휴비츠 (065510) | 8,010 | 60 | .75 | 7,950 | 8,030 | 7,850 | 42,867 | 341,330,870 |
와이어블 (065530) | 1,302 | 1 | .08 | 1,309 | 1,309 | 1,297 | 15,919 | 20,721,556 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 4,180 | 280 | 7.18 | 3,900 | 4,340 | 3,755 | 563,253 | 2,326,354,497 |
안트로젠 (065660) | 27,050 | -350 | -1.28 | 27,100 | 27,500 | 25,050 | 88,062 | 2,346,958,550 |
우주일렉트로 (065680) | 38,150 | 850 | 2.28 | 37,250 | 38,300 | 37,200 | 35,682 | 1,349,269,850 |
파커스 (065690) | 1,101 | 30 | 2.8 | 1,088 | 1,124 | 1,082 | 17,865 | 19,662,227 |
서호전기 (065710) | 38,550 | 300 | .78 | 38,500 | 39,000 | 37,800 | 20,752 | 795,072,025 |
CS (065770) | 1,115 | 10 | .9 | 1,104 | 1,130 | 1,095 | 84,588 | 94,198,869 |
웰크론 (065950) | 2,355 | 10 | .43 | 2,400 | 2,400 | 2,310 | 203,278 | 476,831,446 |
하츠 (066130) | 5,090 | 0 | 0 | 5,090 | 5,110 | 5,030 | 20,757 | 105,279,360 |
큐에스아이 (066310) | 8,180 | -100 | -1.21 | 8,280 | 8,290 | 8,140 | 47,896 | 391,687,810 |
체리부로 (066360) | 846 | 1 | .12 | 848 | 850 | 837 | 128,194 | 108,021,101 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아이로보틱스 (066430) | 1,309 | 0 | 0 | 1,300 | 1,342 | 1,300 | 36,875 | 48,426,404 |
우수AMS (066590) | 3,530 | 25 | .71 | 3,505 | 3,635 | 3,455 | 180,626 | 644,017,357 |
국보디자인 (066620) | 23,200 | 1900 | 8.92 | 21,350 | 23,450 | 21,200 | 122,239 | 2,769,258,500 |
디티씨 (066670) | 3,285 | 65 | 2.02 | 3,255 | 3,285 | 3,195 | 31,367 | 101,968,827 |
테라젠이텍스 (066700) | 2,990 | 0 | 0 | 3,020 | 3,020 | 2,980 | 59,847 | 178,793,515 |
씨씨에스 (066790) | 1,493 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디에이피 (066900) | 2,150 | -75 | -3.37 | 2,225 | 2,275 | 2,105 | 43,995 | 94,597,177 |
손오공 (066910) | 988 | -14 | -1.4 | 1,002 | 1,003 | 972 | 562,865 | 554,639,958 |
한성크린텍 (066980) | 1,434 | -15 | -1.04 | 1,449 | 1,470 | 1,421 | 111,374 | 159,295,388 |
조이시티 (067000) | 2,440 | -5 | -.2 | 2,455 | 2,515 | 2,420 | 1,458,414 | 3,582,735,903 |
이씨에스 (067010) | 2,880 | 10 | .35 | 2,875 | 2,890 | 2,825 | 17,026 | 48,560,495 |
대화제약 (067080) | 16,140 | 460 | 2.93 | 15,650 | 16,270 | 15,610 | 182,211 | 2,903,174,945 |
SOOP (067160) | 91,500 | 1000 | 1.1 | 90,300 | 91,500 | 89,800 | 78,226 | 7,106,090,150 |
오텍 (067170) | 2,575 | -45 | -1.72 | 2,600 | 2,635 | 2,555 | 115,311 | 298,662,725 |
멀티캠퍼스 (067280) | 36,000 | 200 | .56 | 35,800 | 36,150 | 35,450 | 3,771 | 135,155,250 |
JW신약 (067290) | 1,697 | 27 | 1.62 | 1,661 | 1,706 | 1,661 | 144,616 | 244,352,566 |
하나마이크론 (067310) | 11,360 | -100 | -.87 | 11,620 | 11,660 | 11,350 | 490,724 | 5,609,823,700 |
선바이오 (067370) | 6,930 | 170 | 2.51 | 6,760 | 7,030 | 6,710 | 11,865 | 81,970,900 |
아스트 (067390) | 569 | 2 | .35 | 572 | 577 | 563 | 371,114 | 210,890,336 |
엔브이에이치코리아 (067570) | 2,395 | 35 | 1.48 | 2,360 | 2,415 | 2,355 | 92,826 | 222,188,723 |
HLB생명과학 (067630) | 4,660 | -145 | -3.02 | 4,845 | 4,895 | 4,535 | 1,416,771 | 6,619,561,295 |
로지시스 (067730) | 3,455 | 15 | .44 | 3,440 | 3,630 | 3,390 | 188,241 | 665,626,925 |
세진티에스 (067770) | 2,390 | 5 | .21 | 2,385 | 2,440 | 2,355 | 12,877 | 30,781,665 |
와이엔텍 (067900) | 7,240 | 110 | 1.54 | 7,200 | 7,300 | 7,120 | 114,335 | 823,919,215 |
이글루 (067920) | 5,700 | 90 | 1.6 | 5,620 | 5,700 | 5,590 | 35,109 | 198,586,915 |
도이치모터스 (067990) | 4,805 | 25 | .52 | 4,800 | 4,810 | 4,745 | 37,420 | 179,036,245 |
팬엔터테인먼트 (068050) | 2,260 | -25 | -1.09 | 2,310 | 2,310 | 2,255 | 105,664 | 239,582,487 |
케이웨더 (068100) | 3,510 | -30 | -.85 | 3,520 | 3,550 | 3,455 | 28,811 | 100,601,700 |
다원시스 (068240) | 8,460 | -20 | -.24 | 8,550 | 8,550 | 8,390 | 49,628 | 418,973,000 |
일신바이오 (068330) | 1,710 | 46 | 2.76 | 1,679 | 1,750 | 1,661 | 1,296,984 | 2,218,990,389 |
셀트리온제약 (068760) | 53,800 | 800 | 1.51 | 53,400 | 55,000 | 52,900 | 137,297 | 7,390,369,950 |
DMS (068790) | 6,330 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디지털대성 (068930) | 8,300 | 270 | 3.36 | 8,030 | 8,320 | 7,950 | 142,456 | 1,170,882,940 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 14,350 | -150 | -1.03 | 14,490 | 14,580 | 14,310 | 59,662 | 861,589,960 |
누리플랜 (069140) | 1,698 | 9 | .53 | 1,680 | 1,748 | 1,676 | 21,562 | 36,426,646 |
유아이디 (069330) | 1,183 | 5 | .42 | 1,187 | 1,187 | 1,166 | 40,132 | 47,334,873 |
엔텔스 (069410) | 5,870 | 80 | 1.38 | 5,770 | 5,870 | 5,770 | 38,300 | 223,501,640 |
에스텍 (069510) | 18,050 | 190 | 1.06 | 17,950 | 18,450 | 17,860 | 18,955 | 343,277,645 |
빛과전자 (069540) | 1,279 | -21 | -1.62 | 1,320 | 1,335 | 1,265 | 507,845 | 649,554,599 |
엑시온그룹 (069920) | 2,305 | 10 | .44 | 2,295 | 2,345 | 2,215 | 300,534 | 689,617,786 |
엑스큐어 (070300) | 1,986 | 8 | .4 | 1,973 | 2,080 | 1,970 | 61,106 | 122,535,810 |
한솔인티큐브 (070590) | 1,920 | 52 | 2.78 | 1,870 | 1,995 | 1,863 | 53,355 | 101,708,507 |
인피니트헬스케어 (071200) | 7,590 | 370 | 5.12 | 7,230 | 7,700 | 7,220 | 360,266 | 2,686,967,140 |
로체시스템즈 (071280) | 12,080 | 70 | .58 | 12,130 | 12,300 | 12,050 | 11,266 | 137,180,800 |
에이테크솔루션 (071670) | 6,510 | -30 | -.46 | 6,580 | 6,580 | 6,450 | 42,654 | 276,763,310 |
캐스텍코리아 (071850) | 1,592 | -44 | -2.69 | 1,640 | 1,642 | 1,567 | 11,940 | 19,206,775 |
중앙백신 (072020) | 10,060 | 50 | .5 | 10,010 | 10,060 | 9,940 | 17,413 | 174,436,405 |
우리산업홀딩스 (072470) | 3,650 | -30 | -.82 | 3,705 | 3,730 | 3,600 | 91,611 | 334,915,243 |
율호 (072770) | 619 | 10 | 1.64 | 615 | 630 | 610 | 301,492 | 186,053,382 |
메가스터디 (072870) | 11,480 | 110 | .97 | 11,370 | 11,480 | 11,350 | 22,514 | 257,497,385 |
빛샘전자 (072950) | 5,600 | 0 | 0 | 5,600 | 5,680 | 5,520 | 34,188 | 192,044,700 |
에이치시티 (072990) | 8,930 | 130 | 1.48 | 8,770 | 8,940 | 8,740 | 19,405 | 171,530,120 |
케이에스피 (073010) | 4,135 | -50 | -1.19 | 4,210 | 4,240 | 4,135 | 199,456 | 833,416,776 |
엘엠에스 (073110) | 6,760 | -190 | -2.73 | 7,020 | 7,020 | 6,670 | 91,867 | 625,176,910 |
듀오백 (073190) | 2,235 | 65 | 3 | 2,195 | 2,285 | 2,170 | 48,731 | 108,273,154 |
이노와이어리스 (073490) | 21,650 | 50 | .23 | 21,600 | 21,900 | 21,300 | 19,421 | 420,793,550 |
에프알텍 (073540) | 1,960 | 4 | .2 | 1,950 | 1,992 | 1,950 | 37,335 | 73,327,467 |
우리손에프앤지 (073560) | 1,575 | 7 | .45 | 1,570 | 1,576 | 1,553 | 283,677 | 444,945,607 |
리튬포어스 (073570) | 790 | 6 | .77 | 784 | 807 | 770 | 110,334 | 86,419,661 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 1,057 | 0 | 0 | 1,065 | 1,067 | 1,043 | 236,074 | 249,366,285 |
원익QnC (074600) | 17,680 | -20 | -.11 | 17,820 | 17,980 | 17,680 | 116,442 | 2,070,232,415 |
플랜티넷 (075130) | 3,210 | 110 | 3.55 | 3,115 | 3,240 | 3,095 | 226,717 | 719,749,426 |
동국알앤에스 (075970) | 2,420 | 10 | .41 | 2,410 | 2,425 | 2,405 | 31,658 | 76,393,370 |
웰크론한텍 (076080) | 1,609 | 15 | .94 | 1,594 | 1,638 | 1,574 | 50,448 | 81,092,082 |
해성옵틱스 (076610) | 597 | 24 | 4.19 | 578 | 600 | 570 | 279,770 | 164,439,355 |
덕산하이메탈 (077360) | 4,120 | 60 | 1.48 | 4,120 | 4,135 | 4,060 | 89,846 | 367,938,379 |
LS증권 (078020) | 5,650 | 100 | 1.8 | 5,560 | 5,810 | 5,410 | 685,861 | 3,899,980,825 |
유비쿼스홀딩스 (078070) | 9,840 | 20 | .2 | 9,820 | 9,880 | 9,700 | 4,229 | 41,442,345 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 14,030 | 130 | .94 | 13,950 | 14,170 | 13,900 | 39,396 | 552,794,970 |
HB테크놀러지 (078150) | 1,875 | -2 | -.11 | 1,885 | 1,900 | 1,865 | 610,413 | 1,144,272,969 |
메디포스트 (078160) | 11,060 | 360 | 3.36 | 10,790 | 11,290 | 10,760 | 91,935 | 1,015,278,200 |
컴투스 (078340) | 42,000 | 200 | .48 | 41,800 | 42,450 | 41,400 | 52,227 | 2,192,856,675 |
한양디지텍 (078350) | 9,220 | 80 | .88 | 9,170 | 9,260 | 9,120 | 51,158 | 470,109,085 |
휴림에이텍 (078590) | 482 | 2 | .42 | 485 | 486 | 475 | 466,982 | 224,156,967 |
대주전자재료 (078600) | 69,400 | 200 | .29 | 69,700 | 69,800 | 68,800 | 80,756 | 5,586,646,600 |
엔에스이엔엠 (078860) | 1,348 | -4 | -.3 | 1,420 | 1,420 | 1,320 | 92,295 | 123,056,116 |
가온그룹 (078890) | 3,280 | 5 | .15 | 3,275 | 3,290 | 3,200 | 30,631 | 99,959,225 |
와토스코리아 (079000) | 5,170 | -20 | -.39 | 5,190 | 5,190 | 5,120 | 9,681 | 49,819,170 |
한창산업 (079170) | 8,130 | -50 | -.61 | 8,180 | 8,280 | 8,060 | 14,024 | 114,088,560 |
케스피온 (079190) | 506 | -3 | -.59 | 506 | 519 | 501 | 60,875 | 31,116,477 |
제우스 (079370) | 12,570 | -20 | -.16 | 12,650 | 12,770 | 12,520 | 98,402 | 1,240,526,865 |
서산 (079650) | 1,565 | 12 | .77 | 1,549 | 1,575 | 1,549 | 6,234 | 9,717,034 |
디이엔티 (079810) | 6,550 | 100 | 1.55 | 6,460 | 6,680 | 6,460 | 140,058 | 921,223,055 |
가비아 (079940) | 27,250 | -800 | -2.85 | 28,050 | 28,050 | 26,850 | 48,754 | 1,332,021,950 |
인베니아 (079950) | 625 | 13 | 2.12 | 616 | 704 | 616 | 1,517,539 | 1,010,759,728 |
동양이엔피 (079960) | 25,350 | 150 | .6 | 25,300 | 25,700 | 24,900 | 40,706 | 1,029,136,350 |
투비소프트 (079970) | 596 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이상네트웍스 (080010) | 5,890 | -20 | -.34 | 5,920 | 5,930 | 5,870 | 11,403 | 67,175,115 |
모두투어 (080160) | 13,330 | -110 | -.82 | 13,400 | 13,450 | 13,180 | 155,513 | 2,068,780,500 |
제주반도체 (080220) | 15,640 | 280 | 1.82 | 16,120 | 16,650 | 15,620 | 2,368,463 | 38,478,970,365 |
모다이노칩 (080420) | 2,340 | 0 | 0 | 2,365 | 2,370 | 2,330 | 4,853 | 11,365,935 |
성창오토텍 (080470) | 4,300 | -5 | -.12 | 4,350 | 4,405 | 4,300 | 15,094 | 65,237,020 |
오디텍 (080520) | 3,300 | 50 | 1.54 | 3,260 | 3,315 | 3,232 | 24,924 | 81,898,739 |
코디 (080530) | 1,611 | -10 | -.62 | 1,621 | 1,639 | 1,595 | 57,043 | 91,819,606 |
오킨스전자 (080580) | 6,400 | 330 | 5.44 | 6,080 | 6,450 | 6,080 | 279,756 | 1,764,051,905 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 3,450 | 0 | 0 | 3,475 | 3,475 | 3,415 | 115,741 | 397,686,063 |
쎄크 (081180) | 9,840 | 60 | .61 | 10,030 | 10,130 | 9,750 | 77,834 | 770,000,495 |
성우전자 (081580) | 2,855 | -75 | -2.56 | 2,905 | 2,965 | 2,845 | 40,441 | 116,333,620 |
옵트론텍 (082210) | 1,793 | 69 | 4 | 1,724 | 1,800 | 1,708 | 100,338 | 177,898,514 |
젬백스 (082270) | 54,600 | 0 | 0 | 55,000 | 55,800 | 54,000 | 119,571 | 6,552,289,000 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 7,080 | -120 | -1.67 | 7,200 | 7,360 | 7,070 | 173,374 | 1,247,509,715 |
우리바이오 (082850) | 2,350 | 0 | 0 | 2,355 | 2,360 | 2,330 | 128,346 | 300,649,374 |
비츠로셀 (082920) | 28,500 | 50 | .18 | 28,500 | 28,750 | 28,250 | 56,665 | 1,612,981,625 |
엘오티베큠 (083310) | 9,650 | -90 | -.92 | 9,840 | 9,850 | 9,620 | 71,628 | 694,019,065 |
GST (083450) | 19,200 | 70 | .37 | 19,260 | 19,310 | 19,050 | 75,168 | 1,439,906,490 |
이엠앤아이 (083470) | 989 | -21 | -2.08 | 1,010 | 1,017 | 964 | 196,223 | 193,748,799 |
에프엔에스테크 (083500) | 12,660 | -10 | -.08 | 12,670 | 12,830 | 12,500 | 29,999 | 378,444,990 |
케이엠 (083550) | 3,175 | 15 | .47 | 3,160 | 3,200 | 3,140 | 19,474 | 61,742,495 |
인콘 (083640) | 341 | 3 | .89 | 338 | 352 | 334 | 393,840 | 135,676,185 |
비에이치아이 (083650) | 38,500 | 350 | .92 | 38,400 | 38,600 | 37,100 | 178,833 | 6,825,737,350 |
CSA 코스믹 (083660) | 2,405 | -25 | -1.03 | 2,310 | 2,520 | 2,310 | 392,973 | 954,445,135 |
CG인바이츠 (083790) | 1,819 | 20 | 1.11 | 1,799 | 1,825 | 1,777 | 365,435 | 656,364,732 |
아바코 (083930) | 12,400 | 10 | .08 | 12,400 | 12,470 | 12,310 | 26,954 | 333,864,060 |
휴온스글로벌 (084110) | 45,600 | 150 | .33 | 45,450 | 46,450 | 45,350 | 31,074 | 1,423,627,150 |
수성웹툰 (084180) | 4,880 | -100 | -2.01 | 4,990 | 4,990 | 4,850 | 19,574 | 96,284,680 |
유진테크 (084370) | 40,500 | -950 | -2.29 | 42,150 | 42,150 | 40,500 | 113,619 | 4,651,132,125 |
유비온 (084440) | 1,193 | 0 | 0 | 1,193 | 1,193 | 1,169 | 13,018 | 15,429,455 |
랩지노믹스 (084650) | 2,380 | 15 | .63 | 2,370 | 2,395 | 2,360 | 443,838 | 1,057,104,612 |
팅크웨어 (084730) | 9,080 | 70 | .78 | 9,100 | 9,100 | 8,990 | 10,523 | 94,973,040 |
아이티엠반도체 (084850) | 12,550 | 250 | 2.03 | 12,230 | 12,590 | 12,230 | 27,163 | 338,040,855 |
헬릭스미스 (084990) | 2,960 | 5 | .17 | 2,955 | 2,970 | 2,910 | 118,883 | 348,753,447 |
차바이오텍 (085660) | 12,000 | 100 | .84 | 11,920 | 12,110 | 11,810 | 197,960 | 2,364,237,865 |
뉴프렉스 (085670) | 4,250 | -15 | -.35 | 4,265 | 4,310 | 4,210 | 123,383 | 523,039,220 |
알티캐스트 (085810) | 643 | -2 | -.31 | 639 | 662 | 627 | 1,394,397 | 886,958,559 |
네오티스 (085910) | 3,315 | 15 | .45 | 3,315 | 3,315 | 3,280 | 12,339 | 40,687,321 |
바이오톡스텍 (086040) | 3,020 | 5 | .17 | 3,015 | 3,035 | 3,010 | 9,467 | 28,615,575 |
진바이오텍 (086060) | 4,270 | 65 | 1.55 | 4,230 | 4,330 | 4,230 | 51,883 | 222,181,695 |
유니테스트 (086390) | 11,190 | 440 | 4.09 | 10,850 | 11,190 | 10,800 | 77,521 | 850,903,085 |
동국제약 (086450) | 18,000 | -100 | -.55 | 18,160 | 18,240 | 17,900 | 168,719 | 3,048,366,930 |
에코프로 (086520) | 45,300 | 500 | 1.12 | 45,250 | 45,350 | 44,650 | 460,539 | 20,735,132,725 |
비엠티 (086670) | 10,000 | 160 | 1.63 | 9,800 | 10,120 | 9,800 | 21,019 | 210,263,300 |
선진뷰티사이언스 (086710) | 12,940 | -50 | -.38 | 12,970 | 13,210 | 12,760 | 110,913 | 1,442,404,680 |
바이오솔루션 (086820) | 8,430 | 0 | 0 | 8,600 | 8,610 | 8,370 | 31,815 | 269,868,120 |
이수앱지스 (086890) | 6,030 | 100 | 1.69 | 5,950 | 6,030 | 5,860 | 112,088 | 668,264,550 |
메디톡스 (086900) | 167,800 | -1500 | -.89 | 170,800 | 171,600 | 167,800 | 44,836 | 7,564,022,250 |
MDS테크 (086960) | 1,377 | -3 | -.22 | 1,385 | 1,414 | 1,361 | 1,499,142 | 2,070,047,699 |
쇼박스 (086980) | 2,850 | -15 | -.52 | 2,865 | 2,890 | 2,835 | 299,625 | 854,423,592 |
펩트론 (087010) | 196,600 | 3800 | 1.97 | 193,200 | 199,100 | 192,100 | 156,449 | 30,714,617,150 |
모바일어플라이언스 (087260) | 1,979 | 5 | .25 | 1,974 | 1,988 | 1,971 | 48,836 | 96,596,181 |
픽셀플러스 (087600) | 7,380 | -20 | -.27 | 7,340 | 7,430 | 7,250 | 27,338 | 200,001,210 |
동아엘텍 (088130) | 3,115 | 10 | .32 | 3,110 | 3,130 | 3,050 | 30,654 | 95,072,675 |
쏘닉스 (088280) | 2,535 | 15 | .6 | 2,535 | 2,545 | 2,480 | 22,061 | 55,407,180 |
이원컴포텍 (088290) | 1,177 | -18 | -1.51 | 1,194 | 1,203 | 1,177 | 23,514 | 27,854,507 |
유라클 (088340) | 21,050 | -350 | -1.64 | 21,550 | 21,600 | 20,800 | 107,555 | 2,265,635,200 |
이녹스 (088390) | 7,760 | -60 | -.77 | 7,850 | 7,850 | 7,650 | 7,620 | 58,826,770 |
에이스테크 (088800) | 2,795 | 145 | 5.47 | 2,645 | 2,800 | 2,615 | 235,722 | 648,317,388 |
동우팜투테이블 (088910) | 2,210 | -5 | -.23 | 2,210 | 2,230 | 2,080 | 63,855 | 140,056,185 |
켐트로닉스 (089010) | 22,200 | 200 | .91 | 22,250 | 22,450 | 22,100 | 72,098 | 1,600,831,275 |
테크윙 (089030) | 30,050 | -400 | -1.31 | 31,100 | 31,150 | 30,050 | 457,417 | 13,858,340,050 |
넥스턴바이오 (089140) | 2,885 | 45 | 1.58 | 2,840 | 2,985 | 2,805 | 188,657 | 548,922,235 |
케이씨티 (089150) | 4,380 | 570 | 14.96 | 3,830 | 4,950 | 3,725 | 15,920,468 | 71,104,436,188 |
THE E&M (089230) | 1,343 | 41 | 3.15 | 1,302 | 1,395 | 1,253 | 332,720 | 445,125,165 |
KT나스미디어 (089600) | 16,920 | -460 | -2.65 | 17,380 | 17,660 | 16,850 | 66,413 | 1,144,778,680 |
제이티 (089790) | 4,115 | -65 | -1.56 | 4,205 | 4,215 | 4,115 | 55,006 | 227,474,007 |
유비벨록스 (089850) | 6,350 | 30 | .47 | 6,400 | 6,400 | 6,280 | 47,090 | 297,428,210 |
코세스 (089890) | 7,310 | 100 | 1.39 | 7,250 | 7,360 | 6,840 | 56,120 | 405,765,550 |
브이엠 (089970) | 10,810 | -70 | -.64 | 10,990 | 11,300 | 10,680 | 82,662 | 896,732,435 |
상아프론테크 (089980) | 17,990 | 400 | 2.27 | 17,770 | 18,260 | 17,680 | 64,101 | 1,148,868,890 |
아이윈 (090150) | 756 | -4 | -.53 | 760 | 765 | 746 | 58,589 | 44,142,051 |
로보스타 (090360) | 28,000 | -50 | -.18 | 28,300 | 28,350 | 27,850 | 56,455 | 1,584,957,500 |
덕신이피씨 (090410) | 1,513 | 7 | .46 | 1,506 | 1,521 | 1,505 | 77,343 | 116,882,795 |
제이스텍 (090470) | 3,625 | -15 | -.41 | 3,640 | 3,640 | 3,605 | 28,619 | 103,564,913 |
휴림로봇 (090710) | 3,090 | 140 | 4.75 | 2,970 | 3,345 | 2,955 | 30,377,700 | 96,822,848,312 |
현대이지웰 (090850) | 6,980 | 0 | 0 | 6,980 | 7,000 | 6,860 | 93,468 | 649,716,695 |
이엠텍 (091120) | 10,080 | 190 | 1.92 | 9,890 | 10,230 | 9,870 | 88,083 | 883,779,310 |
S&K폴리텍 (091340) | 2,890 | 5 | .17 | 2,890 | 2,905 | 2,880 | 23,758 | 68,774,864 |
한울소재과학 (091440) | 2,440 | 20 | .83 | 2,440 | 2,450 | 2,380 | 196,490 | 475,895,079 |
상신이디피 (091580) | 7,810 | -50 | -.64 | 7,860 | 7,930 | 7,760 | 45,450 | 355,593,345 |
남화토건 (091590) | 4,340 | 20 | .46 | 4,320 | 4,355 | 4,275 | 7,730 | 33,480,450 |
파트론 (091700) | 6,470 | 60 | .94 | 6,450 | 6,490 | 6,420 | 80,431 | 520,075,695 |
나노캠텍 (091970) | 625 | 4 | .64 | 651 | 651 | 623 | 26,845 | 17,008,481 |
아미코젠 (092040) | 3,720 | -70 | -1.85 | 3,790 | 3,830 | 3,680 | 151,360 | 563,695,050 |
디엔에프 (092070) | 13,890 | 1740 | 14.32 | 12,290 | 14,140 | 12,290 | 382,951 | 5,145,759,045 |
이크레더블 (092130) | 16,830 | 180 | 1.08 | 16,600 | 16,830 | 16,460 | 19,123 | 319,942,340 |
서울바이오시스 (092190) | 3,175 | 15 | .47 | 3,170 | 3,190 | 3,160 | 14,314 | 45,341,270 |
현우산업 (092300) | 2,845 | 20 | .71 | 2,805 | 2,855 | 2,800 | 50,598 | 143,390,178 |
한라IMS (092460) | 9,150 | 10 | .11 | 9,060 | 9,180 | 8,970 | 69,033 | 625,455,865 |
앤씨앤 (092600) | 680 | 3 | .44 | 689 | 689 | 670 | 12,905 | 8,762,429 |
네오팜 (092730) | 15,500 | 150 | .98 | 15,350 | 15,690 | 15,210 | 119,557 | 1,856,427,675 |
엑시콘 (092870) | 10,170 | -10 | -.1 | 10,180 | 10,280 | 10,140 | 39,634 | 403,953,120 |
빅솔론 (093190) | 6,220 | -40 | -.64 | 6,320 | 6,340 | 6,200 | 7,407 | 46,347,340 |
케이아이엔엑스 (093320) | 89,000 | -2000 | -2.2 | 91,000 | 91,000 | 87,700 | 38,637 | 3,416,653,500 |
풍강 (093380) | 2,715 | 5 | .18 | 2,710 | 2,715 | 2,685 | 8,511 | 22,928,741 |
매커스 (093520) | 19,510 | -280 | -1.41 | 19,610 | 20,100 | 18,700 | 1,216,368 | 23,694,143,825 |
케이알엠 (093640) | 4,305 | -75 | -1.71 | 4,340 | 4,400 | 4,275 | 33,055 | 143,184,805 |
서원인텍 (093920) | 5,860 | 50 | .86 | 5,820 | 5,860 | 5,800 | 23,681 | 138,106,935 |
동운아나텍 (094170) | 17,920 | -130 | -.72 | 18,060 | 18,140 | 17,850 | 86,774 | 1,558,039,590 |
칩스앤미디어 (094360) | 18,040 | 0 | 0 | 18,110 | 18,240 | 17,780 | 250,527 | 4,511,231,965 |
갤럭시아머니트리 (094480) | 12,350 | -40 | -.32 | 12,420 | 12,570 | 12,110 | 699,408 | 8,615,764,950 |
일진파워 (094820) | 11,820 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
슈프리마에이치큐 (094840) | 8,000 | 300 | 3.9 | 7,700 | 8,020 | 7,640 | 80,125 | 629,221,150 |
참좋은여행 (094850) | 7,370 | -130 | -1.73 | 7,500 | 7,500 | 7,330 | 67,671 | 498,390,850 |
네오리진 (094860) | 1,065 | 53 | 5.24 | 1,015 | 1,070 | 1,012 | 149,826 | 156,065,325 |
푸른기술 (094940) | 7,980 | -80 | -.99 | 8,050 | 8,080 | 7,920 | 47,887 | 382,554,185 |
제이엠티 (094970) | 2,315 | 0 | 0 | 2,315 | 2,350 | 2,300 | 91,947 | 213,443,940 |
이엠코리아 (095190) | 2,225 | 10 | .45 | 2,215 | 2,240 | 2,200 | 68,522 | 152,508,409 |
웨이브일렉트로 (095270) | 4,715 | 10 | .21 | 4,705 | 4,770 | 4,650 | 15,748 | 74,219,940 |
ISC (095340) | 59,600 | -600 | -1 | 61,300 | 63,400 | 59,500 | 235,329 | 14,360,447,800 |
미래나노텍 (095500) | 7,970 | 10 | .13 | 8,020 | 8,080 | 7,920 | 60,119 | 479,244,510 |
테스 (095610) | 25,900 | -850 | -3.18 | 27,150 | 27,300 | 25,850 | 130,774 | 3,443,643,750 |
네오위즈 (095660) | 24,400 | 200 | .83 | 24,250 | 24,700 | 23,950 | 52,739 | 1,289,565,200 |
제넥신 (095700) | 4,985 | 120 | 2.47 | 4,865 | 5,000 | 4,855 | 70,889 | 352,022,350 |
에스에너지 (095910) | 1,725 | 3 | .17 | 1,739 | 1,759 | 1,705 | 191,042 | 331,226,737 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 14,030 | 120 | .86 | 13,910 | 14,040 | 13,870 | 26,866 | 375,396,530 |
와이즈넛 (096250) | 15,950 | 250 | 1.59 | 16,010 | 16,150 | 15,680 | 60,752 | 964,068,860 |
대창솔루션 (096350) | 452 | -30 | -6.22 | 492 | 492 | 446 | 4,186,287 | 1,923,453,060 |
씨젠 (096530) | 31,800 | -300 | -.93 | 32,250 | 32,300 | 31,750 | 155,872 | 4,973,655,175 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 780 | 17 | 2.23 | 769 | 784 | 764 | 149,579 | 115,616,762 |
에이루트 (096690) | 2,210 | -40 | -1.78 | 2,250 | 2,470 | 2,000 | 855,767 | 1,893,511,196 |
엘디티 (096870) | 2,580 | 45 | 1.78 | 2,560 | 2,580 | 2,545 | 6,701 | 17,154,365 |
에코볼트 (097780) | 1,083 | 0 | 0 | 1,082 | 1,103 | 1,081 | 19,891 | 21,549,540 |
윈팩 (097800) | 495 | 5 | 1.02 | 501 | 522 | 493 | 469,169 | 235,513,306 |
효성오앤비 (097870) | 7,070 | 50 | .71 | 7,020 | 7,100 | 7,000 | 67,683 | 476,913,740 |
한텍 (098070) | 32,200 | -400 | -1.23 | 32,650 | 32,900 | 32,050 | 54,330 | 1,757,534,125 |
마이크로컨텍솔 (098120) | 21,600 | 400 | 1.89 | 21,400 | 21,750 | 20,700 | 105,107 | 2,236,350,975 |
고영 (098460) | 15,030 | -10 | -.07 | 15,160 | 15,160 | 14,850 | 776,048 | 11,625,436,005 |
에스티오 (098660) | 2,490 | -45 | -1.78 | 2,535 | 2,540 | 2,425 | 14,579 | 36,305,335 |
아이센스 (099190) | 19,570 | 320 | 1.66 | 19,250 | 19,750 | 18,920 | 155,163 | 3,032,024,765 |
SDN (099220) | 1,400 | 69 | 5.18 | 1,331 | 1,433 | 1,329 | 1,967,337 | 2,752,020,072 |
쎄트렉아이 (099320) | 46,800 | 100 | .21 | 47,100 | 47,500 | 46,500 | 31,935 | 1,497,490,375 |
브레인즈컴퍼니 (099390) | 6,180 | -20 | -.32 | 6,200 | 6,260 | 6,150 | 8,761 | 54,226,340 |
동방선기 (099410) | 3,315 | 25 | .76 | 3,295 | 3,320 | 3,235 | 89,180 | 291,984,265 |
바이오플러스 (099430) | 7,180 | -10 | -.14 | 7,180 | 7,270 | 7,110 | 221,381 | 1,588,676,575 |
스맥 (099440) | 3,175 | -5 | -.16 | 3,150 | 3,270 | 3,100 | 2,065,688 | 6,598,946,045 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 17,900 | 280 | 1.59 | 17,620 | 17,900 | 17,470 | 16,333 | 288,859,900 |
인지소프트 (100030) | 17,770 | -120 | -.67 | 18,000 | 18,200 | 17,530 | 14,196 | 253,092,225 |
뷰웍스 (100120) | 21,500 | 350 | 1.65 | 21,150 | 21,550 | 21,150 | 16,265 | 348,156,575 |
동국S&C (100130) | 2,910 | 30 | 1.04 | 2,885 | 2,915 | 2,870 | 75,383 | 218,612,237 |
머큐리 (100590) | 3,380 | -25 | -.73 | 3,410 | 3,420 | 3,365 | 27,072 | 91,406,275 |
서암기계공업 (100660) | 3,570 | 10 | .28 | 3,560 | 3,715 | 3,530 | 27,384 | 98,292,970 |
세운메디칼 (100700) | 2,720 | 25 | .93 | 2,695 | 2,720 | 2,695 | 56,976 | 154,128,154 |
미래에셋벤처투자 (100790) | 7,130 | 20 | .28 | 7,180 | 7,310 | 7,010 | 485,291 | 3,471,765,850 |
KS인더스트리 (101000) | 2,180 | -85 | -3.75 | 2,235 | 2,350 | 2,170 | 605,133 | 1,353,330,249 |
월덱스 (101160) | 24,600 | 1200 | 5.13 | 23,300 | 24,800 | 23,150 | 311,366 | 7,587,487,825 |
우림피티에스 (101170) | 4,965 | -15 | -.3 | 4,995 | 4,995 | 4,955 | 23,424 | 116,395,435 |
씨큐브 (101240) | 4,530 | -45 | -.98 | 4,575 | 4,670 | 4,480 | 52,654 | 237,622,932 |
모베이스 (101330) | 3,510 | 0 | 0 | 3,500 | 3,555 | 3,450 | 80,186 | 282,156,615 |
에코앤드림 (101360) | 20,900 | 150 | .72 | 21,000 | 21,000 | 20,550 | 75,904 | 1,574,777,350 |
아이엠 (101390) | 396 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔시트론 (101400) | 375 | 0 | 0 | 377 | 379 | 370 | 57,378 | 21,402,750 |
에스앤에스텍 (101490) | 45,850 | 1250 | 2.8 | 47,000 | 47,800 | 45,500 | 321,337 | 14,971,769,275 |
하이드로리튬 (101670) | 1,303 | -4 | -.31 | 1,314 | 1,314 | 1,295 | 239,776 | 311,843,340 |
한국정밀기계 (101680) | 2,290 | -40 | -1.72 | 2,330 | 2,350 | 2,260 | 7,082 | 16,349,217 |
위메이드맥스 (101730) | 7,810 | 0 | 0 | 7,860 | 8,180 | 7,760 | 363,102 | 2,886,127,455 |
인화정공 (101930) | 32,550 | -250 | -.76 | 33,750 | 33,750 | 32,550 | 12,014 | 393,266,900 |
우양에이치씨 (101970) | 11,570 | -120 | -1.03 | 11,620 | 11,680 | 11,400 | 27,435 | 315,403,120 |
어보브반도체 (102120) | 11,650 | 30 | .26 | 11,820 | 12,030 | 11,620 | 114,296 | 1,352,714,310 |
케이옥션 (102370) | 4,710 | 90 | 1.95 | 4,720 | 4,800 | 4,615 | 1,469,319 | 6,922,684,274 |
이엔에프테크놀로지 (102710) | 41,400 | 550 | 1.35 | 41,500 | 41,800 | 40,700 | 118,383 | 4,889,749,750 |
코오롱생명과학 (102940) | 34,900 | 650 | 1.9 | 34,900 | 35,400 | 34,150 | 18,693 | 652,251,450 |
에스앤더블류 (103230) | 3,285 | -10 | -.3 | 3,300 | 3,300 | 3,250 | 48,889 | 159,750,610 |
우양 (103840) | 3,250 | -5 | -.15 | 3,255 | 3,290 | 3,200 | 124,951 | 402,314,961 |
대성파인텍 (104040) | 1,013 | -2 | -.2 | 1,024 | 1,024 | 1,007 | 138,391 | 140,423,453 |
NHN벅스 (104200) | 3,100 | 5 | .16 | 3,095 | 3,135 | 3,070 | 32,016 | 99,543,545 |
디와이피엔에프 (104460) | 17,600 | 250 | 1.44 | 17,350 | 17,600 | 17,220 | 28,168 | 489,705,140 |
티케이케미칼 (104480) | 1,783 | 73 | 4.27 | 1,710 | 1,792 | 1,681 | 1,028,817 | 1,805,814,925 |
코렌텍 (104540) | 6,040 | 60 | 1 | 5,950 | 6,040 | 5,940 | 10,934 | 65,485,690 |
노랑풍선 (104620) | 5,810 | -100 | -1.69 | 5,920 | 5,920 | 5,750 | 133,197 | 774,991,980 |
원익머트리얼즈 (104830) | 22,000 | 450 | 2.09 | 21,750 | 22,100 | 21,600 | 88,508 | 1,943,210,150 |
케이엔더블유 (105330) | 4,665 | -200 | -4.11 | 4,815 | 4,910 | 4,655 | 62,269 | 294,285,615 |
엣지파운드리 (105550) | 3,160 | 20 | .64 | 3,135 | 3,165 | 3,085 | 245,075 | 764,959,449 |
디케이락 (105740) | 8,160 | -120 | -1.45 | 8,300 | 8,300 | 8,110 | 43,093 | 351,982,565 |
포스뱅크 (105760) | 7,030 | 10 | .14 | 7,040 | 7,080 | 6,990 | 23,780 | 167,191,410 |
케이이엠텍 (106080) | 2,025 | -35 | -1.7 | 2,060 | 2,080 | 2,010 | 114,123 | 231,278,810 |
하이텍팜 (106190) | 13,100 | 140 | 1.08 | 12,870 | 13,150 | 12,830 | 44,696 | 580,777,750 |
파인테크닉스 (106240) | 1,048 | 1 | .1 | 1,053 | 1,068 | 1,039 | 75,630 | 79,073,797 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 16,000 | 0 | 0 | 15,900 | 16,100 | 15,760 | 12,528 | 199,036,830 |
한중엔시에스 (107640) | 27,150 | 1650 | 6.47 | 25,700 | 27,400 | 25,350 | 225,075 | 5,965,208,150 |
톱텍 (108230) | 4,150 | 10 | .24 | 4,120 | 4,190 | 4,120 | 32,445 | 134,775,895 |
대양전기공업 (108380) | 22,050 | -200 | -.9 | 22,500 | 22,700 | 21,750 | 51,651 | 1,139,638,800 |
로보티즈 (108490) | 72,700 | -100 | -.14 | 72,500 | 74,000 | 71,300 | 248,557 | 18,140,921,950 |
셀바스AI (108860) | 14,670 | 70 | .48 | 14,720 | 14,720 | 14,530 | 184,291 | 2,696,347,420 |
옵티시스 (109080) | 10,570 | 560 | 5.59 | 10,010 | 10,810 | 9,960 | 153,447 | 1,618,806,130 |
에스와이 (109610) | 3,495 | -25 | -.71 | 3,530 | 3,535 | 3,495 | 113,732 | 398,263,272 |
씨싸이트 (109670) | 7,450 | -110 | -1.46 | 7,610 | 7,870 | 7,370 | 26,825 | 200,619,885 |
디에스케이 (109740) | 7,090 | -380 | -5.09 | 7,470 | 7,470 | 7,000 | 54,116 | 388,629,440 |
진매트릭스 (109820) | 2,700 | 15 | .56 | 2,685 | 2,705 | 2,650 | 39,164 | 104,864,599 |
동일금속 (109860) | 8,350 | -40 | -.48 | 8,450 | 8,480 | 8,350 | 4,792 | 40,234,830 |
AP헬스케어 (109960) | 327 | 3 | .93 | 326 | 341 | 323 | 636,016 | 211,810,746 |
전진바이오팜 (110020) | 4,200 | 335 | 8.67 | 3,865 | 4,300 | 3,865 | 151,181 | 629,315,480 |
크리스에프앤씨 (110790) | 4,810 | 20 | .42 | 4,840 | 4,840 | 4,755 | 22,186 | 105,931,100 |
디아이티 (110990) | 14,800 | 720 | 5.11 | 14,150 | 15,100 | 14,110 | 186,754 | 2,747,714,815 |
남화산업 (111710) | 4,780 | 30 | .63 | 4,795 | 4,805 | 4,760 | 4,323 | 20,684,260 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 33,350 | -400 | -1.19 | 34,150 | 34,550 | 33,200 | 212,513 | 7,135,457,600 |
와이씨켐 (112290) | 22,600 | -250 | -1.09 | 23,500 | 23,500 | 22,400 | 89,458 | 2,031,774,650 |
디젠스 (113810) | 1,013 | 2 | .2 | 1,012 | 1,023 | 986 | 278,098 | 280,992,587 |
강원에너지 (114190) | 10,830 | 490 | 4.74 | 10,490 | 11,060 | 10,490 | 491,750 | 5,321,548,450 |
그린생명과학 (114450) | 2,680 | -20 | -.74 | 2,700 | 2,700 | 2,645 | 150,809 | 403,606,889 |
폴라리스우노 (114630) | 535 | 0 | 0 | 533 | 540 | 528 | 297,520 | 158,850,170 |
한솔아이원스 (114810) | 9,180 | 0 | 0 | 9,170 | 9,240 | 9,100 | 84,305 | 773,365,150 |
아이패밀리에스씨 (114840) | 18,100 | -240 | -1.31 | 18,360 | 18,900 | 18,030 | 195,908 | 3,583,470,055 |
휴맥스 (115160) | 1,061 | 16 | 1.53 | 1,045 | 1,064 | 1,044 | 34,400 | 36,184,624 |
큐리언트 (115180) | 11,360 | 20 | .18 | 11,340 | 11,590 | 11,210 | 40,144 | 456,049,215 |
인포바인 (115310) | 54,400 | -2600 | -4.56 | 59,500 | 63,700 | 52,800 | 901,179 | 51,384,542,700 |
우리넷 (115440) | 6,500 | -20 | -.31 | 6,540 | 6,550 | 6,460 | 34,879 | 226,747,750 |
HLB테라퓨틱스 (115450) | 4,100 | -30 | -.73 | 4,130 | 4,230 | 4,040 | 783,315 | 3,208,583,510 |
씨유메디칼 (115480) | 623 | 3 | .48 | 624 | 631 | 619 | 29,928 | 18,788,070 |
케이씨에스 (115500) | 9,920 | 50 | .51 | 9,980 | 10,020 | 9,720 | 36,732 | 361,521,725 |
씨엔플러스 (115530) | 556 | 0 | 0 | 553 | 568 | 550 | 322,877 | 178,916,555 |
스타플렉스 (115570) | 3,250 | -20 | -.61 | 3,235 | 3,265 | 3,235 | 5,692 | 18,509,980 |
이미지스 (115610) | 1,254 | 2 | .16 | 1,264 | 1,278 | 1,227 | 57,305 | 71,771,578 |
알파칩스 (117670) | 8,040 | -490 | -5.74 | 8,310 | 8,830 | 7,980 | 47,546 | 388,567,015 |
티로보틱스 (117730) | 12,090 | -120 | -.98 | 12,270 | 12,300 | 12,050 | 99,001 | 1,202,019,570 |
모트렉스 (118990) | 9,060 | 20 | .22 | 9,070 | 9,100 | 9,000 | 39,896 | 361,635,330 |
포메탈 (119500) | 3,180 | 0 | 0 | 3,180 | 3,190 | 3,165 | 77,931 | 247,609,169 |
인터로조 (119610) | 17,200 | 920 | 5.65 | 16,430 | 17,410 | 16,040 | 130,170 | 2,200,284,510 |
아이텍 (119830) | 6,090 | 70 | 1.16 | 6,080 | 6,130 | 6,020 | 77,651 | 471,485,475 |
지엔씨에너지 (119850) | 35,750 | 850 | 2.44 | 36,100 | 36,450 | 35,250 | 194,618 | 6,948,695,475 |
대정화금 (120240) | 14,260 | 80 | .56 | 14,200 | 14,290 | 14,070 | 16,939 | 239,985,970 |
골프존홀딩스 (121440) | 6,430 | 70 | 1.1 | 6,400 | 6,470 | 6,320 | 195,593 | 1,254,752,800 |
나노신소재 (121600) | 48,300 | -750 | -1.53 | 49,100 | 49,300 | 47,600 | 91,404 | 4,409,278,475 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 889 | 4 | .45 | 900 | 905 | 885 | 71,630 | 63,820,422 |
에스디시스템 (121890) | 1,383 | -52 | -3.62 | 1,440 | 1,440 | 1,364 | 30,080 | 42,692,963 |
제노레이 (122310) | 5,790 | 50 | .87 | 5,700 | 5,810 | 5,700 | 15,362 | 88,110,320 |
삼기 (122350) | 1,373 | -27 | -1.93 | 1,411 | 1,414 | 1,373 | 644,249 | 896,055,835 |
KX (122450) | 4,830 | -85 | -1.73 | 4,920 | 4,955 | 4,805 | 267,283 | 1,299,805,484 |
예스티 (122640) | 17,230 | 380 | 2.26 | 16,900 | 17,380 | 16,770 | 94,811 | 1,617,816,765 |
서진오토모티브 (122690) | 2,400 | 20 | .84 | 2,360 | 2,425 | 2,355 | 29,948 | 71,487,373 |
와이지엔터테인먼트 (122870) | 87,200 | 600 | .69 | 87,000 | 87,900 | 84,700 | 250,625 | 21,633,688,900 |
와이솔 (122990) | 6,540 | -40 | -.61 | 6,560 | 6,580 | 6,480 | 72,382 | 472,337,125 |
아이윈플러스 (123010) | 1,076 | -4 | -.37 | 1,090 | 1,090 | 1,048 | 191,827 | 202,970,805 |
엠에스오토텍 (123040) | 2,815 | 30 | 1.08 | 2,855 | 2,900 | 2,790 | 665,485 | 1,897,585,718 |
제닉 (123330) | 40,600 | 3850 | 10.48 | 37,000 | 40,750 | 36,650 | 241,281 | 9,560,492,725 |
코리아에프티 (123410) | 5,030 | 30 | .6 | 5,070 | 5,090 | 4,990 | 186,917 | 939,181,040 |
위메이드플레이 (123420) | 11,230 | 400 | 3.69 | 10,900 | 12,570 | 10,660 | 3,871,362 | 45,792,974,370 |
이엠넷 (123570) | 2,485 | -15 | -.6 | 2,500 | 2,515 | 2,455 | 34,558 | 85,615,895 |
알톤 (123750) | 1,575 | 44 | 2.87 | 1,559 | 1,640 | 1,520 | 118,867 | 185,411,091 |
뉴온 (123840) | 1,125 | 3 | .27 | 1,135 | 1,145 | 1,113 | 35,264 | 39,760,427 |
아나패스 (123860) | 18,040 | 330 | 1.86 | 17,710 | 18,250 | 17,710 | 20,202 | 363,756,985 |
아이티센글로벌 (124500) | 21,750 | 150 | .69 | 22,350 | 22,350 | 21,100 | 383,857 | 8,312,414,450 |
태웅로직스 (124560) | 3,200 | -35 | -1.08 | 3,260 | 3,260 | 3,165 | 331,258 | 1,059,761,240 |
티씨머티리얼즈 (125020) | 5,830 | -160 | -2.67 | 5,990 | 5,990 | 5,750 | 387,364 | 2,261,575,930 |
아모그린텍 (125210) | 6,540 | -20 | -.3 | 6,580 | 6,580 | 6,410 | 55,129 | 357,463,720 |
비나텍 (126340) | 30,250 | 300 | 1 | 30,250 | 31,100 | 29,950 | 20,791 | 632,623,775 |
BGF에코머티리얼즈 (126600) | 3,005 | 5 | .17 | 3,005 | 3,025 | 2,990 | 47,872 | 143,622,060 |
화신정공 (126640) | 1,310 | 5 | .38 | 1,303 | 1,312 | 1,298 | 111,902 | 146,219,376 |
하이비젼시스템 (126700) | 15,080 | 100 | .67 | 15,090 | 15,250 | 14,910 | 73,770 | 1,111,151,095 |
코칩 (126730) | 13,210 | 1190 | 9.9 | 12,220 | 13,210 | 12,020 | 251,808 | 3,221,991,985 |
제이엔케이글로벌 (126880) | 3,895 | -20 | -.51 | 3,960 | 4,000 | 3,885 | 144,568 | 569,309,235 |
제이에스링크 (127120) | 13,470 | -230 | -1.68 | 13,700 | 14,000 | 12,390 | 308,013 | 4,098,928,955 |
아시아경제 (127710) | 1,134 | 51 | 4.71 | 1,083 | 1,315 | 1,076 | 3,062,273 | 3,708,655,749 |
화인써키트 (127980) | 6,040 | 50 | .83 | 6,100 | 6,100 | 5,990 | 2,225 | 13,380,910 |
에코캡 (128540) | 1,678 | 36 | 2.19 | 1,690 | 1,690 | 1,637 | 67,679 | 112,837,984 |
피제이메탈 (128660) | 3,080 | -15 | -.48 | 3,080 | 3,095 | 3,055 | 57,995 | 178,230,135 |
앱코 (129890) | 937 | 4 | .43 | 957 | 958 | 929 | 405,443 | 381,130,503 |
대성하이텍 (129920) | 4,860 | -10 | -.21 | 4,870 | 4,970 | 4,780 | 104,003 | 504,599,427 |
GH신소재 (130500) | 2,975 | -50 | -1.65 | 3,010 | 3,015 | 2,935 | 92,982 | 276,030,156 |
나이스디앤비 (130580) | 5,520 | 30 | .55 | 5,490 | 5,540 | 5,490 | 6,957 | 38,369,300 |
티피씨글로벌 (130740) | 1,807 | 26 | 1.46 | 1,807 | 1,807 | 1,786 | 23,907 | 43,151,315 |
옵투스제약 (131030) | 6,380 | -20 | -.31 | 6,400 | 6,440 | 6,370 | 28,586 | 182,990,720 |
시큐브 (131090) | 4,415 | 55 | 1.26 | 4,365 | 4,430 | 4,360 | 9,302 | 41,004,198 |
티엔엔터테인먼트 (131100) | 1,972 | -28 | -1.4 | 1,960 | 1,999 | 1,901 | 126,230 | 247,467,722 |
딜리 (131180) | 1,060 | 1 | .09 | 1,065 | 1,068 | 1,056 | 16,431 | 17,373,443 |
대한과학 (131220) | 5,110 | 100 | 2 | 5,010 | 5,130 | 5,010 | 28,948 | 146,884,150 |
티에스이 (131290) | 38,900 | 50 | .13 | 39,100 | 39,350 | 38,750 | 25,380 | 988,177,275 |
알서포트 (131370) | 3,115 | -20 | -.64 | 3,125 | 3,145 | 3,100 | 105,141 | 327,797,218 |
이브이첨단소재 (131400) | 1,769 | -74 | -4.02 | 1,857 | 1,888 | 1,769 | 1,878,914 | 3,396,069,612 |
파인텍 (131760) | 801 | -1 | -.12 | 801 | 809 | 798 | 108,992 | 87,409,573 |
두산테스나 (131970) | 27,000 | 0 | 0 | 27,500 | 27,500 | 27,000 | 141,619 | 3,851,350,575 |
메가엠디 (133750) | 2,135 | 5 | .23 | 2,135 | 2,140 | 2,115 | 50,107 | 106,469,000 |
이퓨쳐 (134060) | 4,580 | -40 | -.87 | 4,575 | 4,695 | 4,570 | 2,313 | 10,709,345 |
탑코미디어 (134580) | 1,780 | 6 | .34 | 1,780 | 1,822 | 1,765 | 9,440 | 16,807,922 |
원일티엔아이 (136150) | 27,000 | 350 | 1.31 | 27,050 | 27,550 | 26,800 | 58,867 | 1,596,093,025 |
아셈스 (136410) | 10,090 | 690 | 7.34 | 9,270 | 10,200 | 9,270 | 277,473 | 2,756,151,365 |
하림 (136480) | 3,255 | -20 | -.61 | 3,280 | 3,290 | 3,210 | 919,975 | 2,983,413,565 |
윈스테크넷 (136540) | 13,280 | 330 | 2.55 | 12,990 | 13,400 | 12,920 | 48,803 | 644,378,985 |
나래나노텍 (137080) | 3,075 | 5 | .16 | 3,070 | 3,100 | 3,035 | 4,318 | 13,259,095 |
피엔티 (137400) | 31,200 | 200 | .65 | 31,150 | 31,300 | 30,900 | 104,046 | 3,235,215,750 |
넥스트아이 (137940) | 401 | -1 | -.25 | 402 | 406 | 396 | 463,092 | 185,654,523 |
제이씨케미칼 (137950) | 4,015 | 25 | .63 | 4,020 | 4,020 | 3,980 | 61,454 | 245,495,325 |
신진에스엠 (138070) | 2,435 | 20 | .83 | 2,415 | 2,440 | 2,405 | 62,675 | 151,864,195 |
오이솔루션 (138080) | 10,090 | -10 | -.1 | 10,110 | 10,120 | 9,925 | 15,263 | 152,897,565 |
협진 (138360) | 697 | -1 | -.14 | 698 | 702 | 689 | 52,121 | 36,240,860 |
나이벡 (138610) | 25,000 | 900 | 3.73 | 24,800 | 25,250 | 24,400 | 114,364 | 2,843,722,000 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,645 | 10 | .38 | 2,665 | 2,690 | 2,635 | 9,577 | 25,373,825 |
서플러스글로벌 (140070) | 2,480 | -5 | -.2 | 2,490 | 2,505 | 2,470 | 28,205 | 70,104,700 |
메지온 (140410) | 36,650 | -350 | -.95 | 36,900 | 37,750 | 36,650 | 59,542 | 2,202,468,175 |
카티스 (140430) | 2,660 | -5 | -.19 | 2,670 | 2,700 | 2,590 | 122,143 | 322,409,445 |
대창스틸 (140520) | 2,420 | -15 | -.62 | 2,435 | 2,460 | 2,415 | 16,180 | 39,242,025 |
알에스오토메이션 (140670) | 15,720 | -170 | -1.07 | 16,140 | 16,160 | 15,670 | 56,775 | 901,911,010 |
파크시스템스 (140860) | 307,000 | 0 | 0 | 303,000 | 308,500 | 303,000 | 26,143 | 7,986,710,493 |
비아트론 (141000) | 8,570 | 40 | .47 | 8,590 | 8,610 | 8,490 | 18,330 | 156,541,270 |
리가켐바이오 (141080) | 141,800 | 20500 | 16.9 | 125,100 | 143,000 | 124,600 | 1,822,251 | 245,555,992,600 |
유니트론텍 (142210) | 6,230 | -30 | -.48 | 6,300 | 6,380 | 6,220 | 279,482 | 1,760,208,195 |
녹십자엠에스 (142280) | 4,170 | -20 | -.48 | 4,200 | 4,200 | 4,125 | 104,961 | 436,231,038 |
모아라이프플러스 (142760) | 1,998 | 99 | 5.21 | 1,920 | 2,025 | 1,860 | 220,376 | 429,427,204 |
아이디스 (143160) | 17,000 | 390 | 2.35 | 16,610 | 17,020 | 16,610 | 27,390 | 462,701,610 |
사람인 (143240) | 15,080 | 110 | .73 | 14,980 | 15,300 | 14,980 | 13,780 | 207,754,015 |
영우디에스피 (143540) | 631 | 5 | .8 | 623 | 641 | 621 | 68,221 | 42,788,319 |
지씨셀 (144510) | 20,850 | 500 | 2.46 | 20,650 | 21,200 | 20,400 | 44,245 | 922,650,550 |
뉴파워프라즈마 (144960) | 5,480 | 120 | 2.24 | 5,380 | 5,640 | 5,350 | 366,687 | 2,024,119,565 |
휴젤 (145020) | 353,000 | -8000 | -2.22 | 362,000 | 364,500 | 353,000 | 42,242 | 15,053,378,500 |
노브랜드 (145170) | 5,400 | 20 | .37 | 5,350 | 5,420 | 5,340 | 28,638 | 153,791,030 |
율촌 (146060) | 1,446 | 15 | 1.05 | 1,431 | 1,456 | 1,421 | 96,689 | 139,378,283 |
비씨엔씨 (146320) | 8,910 | 30 | .34 | 8,790 | 9,050 | 8,790 | 16,851 | 150,842,230 |
피엠티 (147760) | 2,220 | -15 | -.67 | 2,235 | 2,245 | 2,190 | 22,356 | 49,382,136 |
제룡산업 (147830) | 6,580 | -20 | -.3 | 6,590 | 6,640 | 6,500 | 68,107 | 446,056,100 |
세경하이테크 (148150) | 6,260 | 150 | 2.45 | 6,130 | 6,390 | 6,120 | 383,028 | 2,398,403,445 |
알엔투테크놀로지 (148250) | 7,280 | 150 | 2.1 | 7,130 | 7,470 | 7,050 | 69,343 | 505,159,440 |
비큐AI (148780) | 2,575 | -35 | -1.34 | 2,610 | 2,640 | 2,520 | 1,771,085 | 4,537,086,323 |
에이치와이티씨 (148930) | 3,860 | 30 | .78 | 3,830 | 3,875 | 3,815 | 20,249 | 77,613,082 |
아바텍 (149950) | 8,320 | 130 | 1.59 | 8,200 | 8,390 | 8,170 | 10,388 | 85,622,745 |
하이로닉 (149980) | 5,090 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 5,150 | 20 | .39 | 5,100 | 5,180 | 5,020 | 43,928 | 224,632,430 |
KG에코솔루션 (151860) | 7,470 | 650 | 9.53 | 7,480 | 7,860 | 7,040 | 2,575,253 | 19,399,903,535 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 7,570 | 10 | .13 | 7,450 | 7,690 | 7,430 | 628 | 4,726,320 |
우리이앤엘 (153490) | 703 | 2 | .29 | 703 | 713 | 701 | 56,081 | 39,478,183 |
옵티팜 (153710) | 4,970 | -5 | -.1 | 4,995 | 5,000 | 4,955 | 7,215 | 35,930,400 |
아시아종묘 (154030) | 2,720 | 80 | 3.03 | 2,700 | 2,745 | 2,665 | 65,542 | 177,688,650 |
다산솔루에타 (154040) | 1,270 | -7 | -.55 | 1,275 | 1,277 | 1,261 | 41,051 | 52,138,990 |
와이엠씨 (155650) | 3,585 | 40 | 1.13 | 3,545 | 3,585 | 3,515 | 29,846 | 106,020,285 |
엘앤케이바이오 (156100) | 7,470 | 510 | 7.33 | 6,960 | 7,490 | 6,750 | 223,791 | 1,619,146,705 |
아톤 (158430) | 10,850 | 890 | 8.94 | 9,910 | 11,850 | 9,590 | 7,080,509 | 77,011,373,225 |
아스플로 (159010) | 3,805 | -40 | -1.04 | 3,820 | 3,845 | 3,780 | 17,672 | 67,327,031 |
제로투세븐 (159580) | 4,750 | 15 | .32 | 4,730 | 5,020 | 4,705 | 301,312 | 1,454,359,645 |
에코글로우 (159910) | 732 | 4 | .55 | 738 | 738 | 726 | 51,172 | 37,358,995 |
하이젠알앤엠 (160190) | 35,300 | 0 | 0 | 35,550 | 35,850 | 35,050 | 58,851 | 2,085,723,275 |
NEW (160550) | 2,200 | -5 | -.23 | 2,205 | 2,210 | 2,145 | 29,413 | 64,246,092 |
싸이맥스 (160980) | 13,370 | 90 | .68 | 13,300 | 13,430 | 13,210 | 35,122 | 467,718,295 |
필옵틱스 (161580) | 35,500 | 100 | .28 | 36,000 | 36,600 | 35,400 | 190,208 | 6,835,482,500 |
신스틸 (162300) | 2,280 | 10 | .44 | 2,270 | 2,285 | 2,265 | 18,292 | 41,579,021 |
에어레인 (163280) | 18,200 | -180 | -.98 | 18,380 | 18,500 | 18,200 | 48,802 | 892,306,360 |
핑거 (163730) | 14,330 | 810 | 5.99 | 14,680 | 14,790 | 13,860 | 2,531,178 | 36,255,397,230 |
하나머티리얼즈 (166090) | 24,500 | -200 | -.81 | 24,950 | 25,050 | 24,500 | 81,763 | 2,017,232,350 |
코아스템켐온 (166480) | 3,080 | 90 | 3.01 | 2,995 | 3,225 | 2,995 | 467,288 | 1,461,881,415 |
내츄럴엔도텍 (168330) | 3,400 | -35 | -1.02 | 3,490 | 3,510 | 3,390 | 44,593 | 152,439,100 |
펨트론 (168360) | 14,050 | 420 | 3.08 | 13,640 | 14,390 | 13,640 | 248,017 | 3,492,665,070 |
엠브레인 (169330) | 2,210 | -35 | -1.56 | 2,235 | 2,235 | 2,205 | 3,629 | 8,066,620 |
현대공업 (170030) | 5,660 | 50 | .89 | 5,620 | 5,660 | 5,590 | 31,351 | 176,303,960 |
파이오링크 (170790) | 8,450 | -30 | -.35 | 8,500 | 8,520 | 8,340 | 21,376 | 178,976,860 |
엘티씨 (170920) | 12,590 | -90 | -.71 | 12,840 | 13,160 | 12,410 | 383,356 | 4,866,343,295 |
램테크놀러지 (171010) | 4,395 | 35 | .8 | 4,345 | 4,440 | 4,335 | 105,050 | 460,660,528 |
선익시스템 (171090) | 39,500 | -1100 | -2.71 | 40,100 | 40,250 | 38,400 | 73,223 | 2,883,777,125 |
라이온켐텍 (171120) | 2,280 | -10 | -.44 | 2,310 | 2,310 | 2,255 | 45,439 | 103,304,155 |
에이엘티 (172670) | 7,390 | 70 | .96 | 7,320 | 7,450 | 7,230 | 31,499 | 230,924,160 |
오파스넷 (173130) | 7,030 | 60 | .86 | 6,970 | 7,090 | 6,910 | 82,652 | 577,030,950 |
에프엔씨엔터 (173940) | 3,985 | 20 | .5 | 3,965 | 4,005 | 3,945 | 1,043 | 4,136,209 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 11,030 | -70 | -.63 | 11,170 | 11,280 | 11,000 | 55,467 | 617,211,600 |
휴먼테크놀로지 (175140) | 5,040 | -10 | -.2 | 5,050 | 5,060 | 5,000 | 23,348 | 117,302,205 |
아이큐어 (175250) | 1,995 | 72 | 3.74 | 1,924 | 1,995 | 1,924 | 124,919 | 245,047,375 |
듀켐바이오 (176750) | 10,290 | -50 | -.48 | 10,550 | 10,620 | 10,250 | 44,344 | 460,716,160 |
베셀 (177350) | 1,003 | 3 | .3 | 1,000 | 1,004 | 996 | 37,921 | 37,912,778 |
파버나인 (177830) | 2,990 | -15 | -.5 | 3,005 | 3,010 | 2,980 | 10,520 | 31,535,770 |
쓰리에이로직스 (177900) | 6,560 | -30 | -.46 | 6,590 | 6,690 | 6,530 | 74,917 | 494,152,745 |
서진시스템 (178320) | 22,900 | -150 | -.65 | 23,200 | 23,200 | 22,750 | 197,422 | 4,527,794,250 |
일월지엠엘 (178780) | 2,840 | 80 | 2.9 | 2,780 | 2,845 | 2,725 | 18,805 | 51,862,753 |
엠아이텍 (179290) | 8,010 | -30 | -.37 | 8,060 | 8,060 | 7,750 | 49,880 | 396,655,285 |
애드바이오텍 (179530) | 3,165 | 355 | 12.63 | 2,835 | 3,390 | 2,835 | 2,656,465 | 8,497,468,725 |
유티아이 (179900) | 26,150 | 1850 | 7.61 | 24,100 | 26,800 | 24,000 | 145,098 | 3,721,112,975 |
DXVX (180400) | 2,030 | 20 | 1 | 1,987 | 2,050 | 1,965 | 118,722 | 238,356,697 |
큐브엔터 (182360) | 16,790 | -80 | -.47 | 16,830 | 16,830 | 16,570 | 56,570 | 944,448,375 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 66,200 | -900 | -1.34 | 67,600 | 68,600 | 66,000 | 104,877 | 6,975,329,800 |
엔지켐생명과학 (183490) | 1,095 | -20 | -1.79 | 1,142 | 1,142 | 1,090 | 174,146 | 191,151,222 |
SGA솔루션즈 (184230) | 672 | 47 | 7.52 | 619 | 800 | 612 | 25,295,121 | 18,783,704,376 |
아이진 (185490) | 3,075 | 5 | .16 | 3,125 | 3,125 | 3,050 | 22,503 | 69,067,768 |
그린플러스 (186230) | 6,910 | 60 | .88 | 6,850 | 7,000 | 6,830 | 73,455 | 506,498,685 |
디티앤씨 (187220) | 2,885 | 15 | .52 | 2,855 | 2,892 | 2,850 | 31,493 | 90,523,506 |
신화콘텍 (187270) | 3,600 | 15 | .42 | 3,585 | 3,605 | 3,560 | 12,296 | 44,009,994 |
HLB제넥스 (187420) | 3,175 | 0 | 0 | 3,180 | 3,230 | 3,145 | 46,448 | 148,569,748 |
현대ADM (187660) | 2,120 | -20 | -.93 | 2,140 | 2,475 | 2,055 | 15,670,781 | 35,385,929,020 |
나노 (187790) | 1,385 | 55 | 4.14 | 1,330 | 1,386 | 1,293 | 220,871 | 300,743,107 |
디바이스 (187870) | 11,050 | 150 | 1.38 | 11,010 | 11,050 | 10,920 | 4,142 | 45,584,880 |
바이오포트 (188040) | 17,420 | -720 | -3.97 | 18,140 | 18,140 | 17,290 | 138,838 | 2,438,082,810 |
세니젠 (188260) | 2,535 | 0 | 0 | 2,585 | 2,585 | 2,520 | 14,928 | 37,758,257 |
인텔리안테크 (189300) | 49,100 | -400 | -.81 | 49,450 | 49,450 | 48,500 | 32,304 | 1,584,468,450 |
씨이랩 (189330) | 7,850 | -50 | -.63 | 8,060 | 8,350 | 7,700 | 51,144 | 409,207,985 |
포시에스 (189690) | 2,420 | 20 | .83 | 2,405 | 2,425 | 2,375 | 325,541 | 785,112,159 |
서전기전 (189860) | 4,235 | -15 | -.35 | 4,250 | 4,320 | 4,205 | 29,197 | 123,381,560 |
흥국에프엔비 (189980) | 2,020 | -15 | -.74 | 2,035 | 2,035 | 1,999 | 182,326 | 367,475,454 |
나무가 (190510) | 13,990 | 30 | .21 | 14,000 | 14,020 | 13,840 | 41,349 | 575,436,610 |
코리아에셋투자증권 (190650) | 7,860 | 0 | 0 | 7,890 | 8,050 | 7,600 | 36,696 | 287,352,905 |
육일씨엔에쓰 (191410) | 1,855 | -12 | -.64 | 1,869 | 1,870 | 1,855 | 6,942 | 12,928,225 |
테고사이언스 (191420) | 17,800 | -20 | -.11 | 17,830 | 17,990 | 17,510 | 3,517 | 62,479,490 |
케이사인 (192250) | 11,450 | 280 | 2.51 | 11,180 | 11,910 | 10,960 | 243,825 | 2,802,651,505 |
윈하이텍 (192390) | 2,855 | 45 | 1.6 | 2,845 | 2,865 | 2,815 | 18,564 | 52,770,992 |
오늘이엔엠 (192410) | 2,000 | -30 | -1.48 | 2,010 | 2,140 | 2,000 | 205,128 | 421,778,649 |
슈피겐코리아 (192440) | 29,300 | 150 | .51 | 29,150 | 29,400 | 28,900 | 6,193 | 180,523,250 |
링크드 (193250) | 590 | 21 | 3.69 | 569 | 640 | 569 | 2,129,409 | 1,293,600,902 |
데브시스터즈 (194480) | 45,400 | 2500 | 5.83 | 43,200 | 45,700 | 42,750 | 113,620 | 5,024,829,800 |
노바렉스 (194700) | 20,500 | -250 | -1.2 | 20,750 | 21,500 | 20,450 | 208,851 | 4,390,236,850 |
마니커에프앤지 (195500) | 3,280 | 0 | 0 | 3,280 | 3,325 | 3,240 | 113,187 | 370,314,115 |
HK이노엔 (195940) | 43,100 | 600 | 1.41 | 43,200 | 43,750 | 42,750 | 224,193 | 9,699,354,225 |
에이비프로바이오 (195990) | 281 | -1 | -.35 | 280 | 284 | 279 | 592,890 | 166,438,415 |
알테오젠 (196170) | 449,000 | 25500 | 6.02 | 435,000 | 453,000 | 424,500 | 918,273 | 408,037,938,250 |
HLB펩 (196300) | 8,240 | 0 | 0 | 8,290 | 8,370 | 8,100 | 4,520 | 37,042,030 |
코아시아씨엠 (196450) | 690 | -5 | -.72 | 687 | 698 | 680 | 27,127 | 18,606,304 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,456 | -35 | -2.35 | 1,491 | 1,491 | 1,454 | 52,108 | 76,345,519 |
디지캡 (197140) | 2,240 | 5 | .22 | 2,270 | 2,270 | 2,215 | 12,537 | 27,948,235 |
캐프 (198080) | 2,505 | 15 | .6 | 2,530 | 2,535 | 2,480 | 32,763 | 81,740,060 |
강동씨앤엘 (198440) | 1,170 | -9 | -.76 | 1,172 | 1,187 | 1,149 | 96,183 | 111,442,973 |
한주라이트메탈 (198940) | 732 | -8 | -1.08 | 741 | 743 | 727 | 43,989 | 32,354,030 |
케이엔알시스템 (199430) | 10,310 | -390 | -3.64 | 10,690 | 10,690 | 10,230 | 268,860 | 2,800,977,200 |
뱅크웨어글로벌 (199480) | 9,020 | 2080 | 29.97 | 7,020 | 9,020 | 6,690 | 8,509,853 | 70,008,807,995 |
레이저옵텍 (199550) | 7,710 | -250 | -3.14 | 7,900 | 7,940 | 7,700 | 93,546 | 727,291,530 |
바이오인프라 (199730) | 5,800 | -10 | -.17 | 5,690 | 5,870 | 5,690 | 6,337 | 36,595,580 |
툴젠 (199800) | 29,600 | 450 | 1.54 | 29,400 | 30,500 | 29,200 | 33,111 | 995,376,375 |
제일일렉트릭 (199820) | 11,020 | -260 | -2.3 | 11,100 | 11,190 | 10,800 | 296,796 | 3,261,401,155 |
콜마비앤에이치 (200130) | 15,340 | 290 | 1.93 | 15,100 | 15,340 | 15,010 | 69,524 | 1,055,961,515 |
텔콘RF제약 (200230) | 5,610 | 110 | 2 | 5,700 | 5,700 | 5,470 | 77,341 | 428,521,465 |
아티스트스튜디오 (200350) | 10,290 | -70 | -.68 | 10,320 | 10,370 | 10,210 | 59,976 | 617,438,350 |
에이팩트 (200470) | 2,240 | -10 | -.44 | 2,270 | 2,295 | 2,235 | 55,324 | 124,806,410 |
휴메딕스 (200670) | 54,200 | -1500 | -2.69 | 55,500 | 55,500 | 53,300 | 77,485 | 4,189,360,450 |
에이디테크놀로지 (200710) | 20,600 | 820 | 4.15 | 20,350 | 20,900 | 20,000 | 264,894 | 5,417,269,750 |
비씨월드제약 (200780) | 4,480 | 20 | .45 | 4,415 | 4,480 | 4,415 | 9,613 | 42,818,155 |
미투온 (201490) | 6,880 | -20 | -.29 | 6,730 | 7,260 | 6,540 | 5,912,970 | 41,028,023,790 |
에이비온 (203400) | 8,520 | 420 | 5.19 | 8,200 | 8,700 | 8,190 | 1,497,875 | 12,689,976,740 |
유니온바이오메트릭스 (203450) | 3,480 | 55 | 1.61 | 3,425 | 3,505 | 3,410 | 90,911 | 315,175,040 |
드림시큐리티 (203650) | 3,965 | 205 | 5.45 | 3,780 | 4,100 | 3,725 | 1,724,821 | 6,788,925,908 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 3,730 | -220 | -5.57 | 3,950 | 3,960 | 3,675 | 688,664 | 2,619,134,865 |
제이앤티씨 (204270) | 16,650 | 940 | 5.98 | 16,180 | 17,040 | 16,080 | 391,864 | 6,507,022,375 |
티쓰리 (204610) | 2,110 | 40 | 1.93 | 2,090 | 2,125 | 2,050 | 253,421 | 529,100,960 |
글로벌텍스프리 (204620) | 6,980 | -100 | -1.41 | 7,080 | 7,120 | 6,830 | 583,504 | 4,053,424,425 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 1,200 | -5 | -.41 | 1,205 | 1,226 | 1,190 | 164,635 | 197,850,909 |
엑셈 (205100) | 2,300 | 5 | .22 | 2,310 | 2,310 | 2,260 | 649,445 | 1,484,100,715 |
휴마시스 (205470) | 1,441 | 1 | .07 | 1,447 | 1,449 | 1,433 | 386,868 | 557,074,935 |
넥써쓰 (205500) | 3,735 | 205 | 5.81 | 3,730 | 3,950 | 3,535 | 2,469,502 | 9,144,688,505 |
베노티앤알 (206400) | 2,230 | 300 | 15.54 | 1,930 | 2,285 | 1,912 | 1,963,544 | 4,197,931,480 |
덱스터 (206560) | 6,060 | -140 | -2.26 | 6,220 | 6,220 | 6,030 | 143,217 | 872,626,905 |
바디텍메드 (206640) | 14,090 | -180 | -1.26 | 14,420 | 14,420 | 14,060 | 74,222 | 1,048,094,560 |
유바이오로직스 (206650) | 13,180 | 20 | .15 | 13,090 | 13,340 | 13,020 | 183,640 | 2,423,401,245 |
미스터블루 (207760) | 1,801 | 3 | .17 | 1,801 | 1,809 | 1,770 | 843,903 | 1,506,608,599 |
정다운 (208140) | 2,815 | 0 | 0 | 2,835 | 2,835 | 2,700 | 167,089 | 465,794,185 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,800 | 35 | 1.27 | 2,765 | 2,800 | 2,735 | 31,360 | 86,816,929 |
셀바스헬스케어 (208370) | 4,455 | -55 | -1.22 | 4,545 | 4,545 | 4,415 | 124,447 | 554,651,015 |
썸에이지 (208640) | 254 | -5 | -1.93 | 259 | 265 | 254 | 510,827 | 131,940,297 |
포톤 (208710) | 2,295 | 0 | 0 | 2,335 | 2,335 | 2,260 | 32,374 | 74,119,060 |
엔지스테크널러지 (208860) | 2,070 | -55 | -2.59 | 2,125 | 2,140 | 2,010 | 390,728 | 810,090,456 |
와이제이링크 (209640) | 7,200 | 100 | 1.41 | 7,080 | 7,250 | 7,080 | 33,491 | 240,780,360 |
캔버스엔 (210120) | 4,505 | 15 | .33 | 4,435 | 4,645 | 4,270 | 115,387 | 513,696,915 |
인카금융서비스 (211050) | 12,780 | -1080 | -7.79 | 13,450 | 13,480 | 12,700 | 503,529 | 6,544,941,330 |
AP위성 (211270) | 12,650 | -70 | -.55 | 12,800 | 12,800 | 12,100 | 31,989 | 403,663,110 |
네오오토 (212560) | 9,830 | -20 | -.2 | 9,800 | 10,020 | 9,750 | 157,970 | 1,570,790,605 |
아이에스티이 (212710) | 8,760 | -80 | -.9 | 8,910 | 8,980 | 8,750 | 109,125 | 964,781,090 |
덕산네오룩스 (213420) | 31,700 | 150 | .48 | 31,650 | 32,200 | 31,600 | 187,832 | 5,983,443,025 |
클래시스 (214150) | 58,600 | -300 | -.51 | 59,400 | 59,400 | 58,000 | 279,296 | 16,342,524,750 |
헥토이노베이션 (214180) | 15,370 | 350 | 2.33 | 15,050 | 15,760 | 14,810 | 343,186 | 5,283,058,510 |
라파스 (214260) | 15,900 | 200 | 1.27 | 15,840 | 16,120 | 15,550 | 29,153 | 462,355,630 |
FSN (214270) | 2,900 | 70 | 2.47 | 2,835 | 3,040 | 2,740 | 2,097,265 | 6,052,168,034 |
케어젠 (214370) | 38,400 | 1900 | 5.21 | 35,650 | 38,500 | 35,450 | 111,093 | 4,163,796,300 |
아이쓰리시스템 (214430) | 101,600 | 3500 | 3.57 | 95,000 | 104,000 | 94,100 | 179,336 | 17,342,238,380 |
파마리서치 (214450) | 561,000 | -33000 | -5.56 | 585,000 | 591,000 | 559,000 | 165,748 | 94,048,869,000 |
더바이오메드 (214610) | 5,420 | 190 | 3.63 | 5,240 | 6,130 | 5,210 | 333,902 | 1,884,886,855 |
디알텍 (214680) | 1,684 | -20 | -1.17 | 1,704 | 1,718 | 1,675 | 345,030 | 584,069,729 |
골프존 (215000) | 75,000 | -1300 | -1.7 | 76,000 | 77,300 | 75,000 | 30,965 | 2,352,788,400 |
솔디펜스 (215090) | 893 | -30 | -3.25 | 930 | 945 | 893 | 4,160,558 | 3,793,513,356 |
로보로보 (215100) | 5,090 | -60 | -1.17 | 5,150 | 5,270 | 5,070 | 447,541 | 2,308,433,255 |
메가스터디교육 (215200) | 51,000 | -100 | -.2 | 51,000 | 51,700 | 50,100 | 33,387 | 1,706,672,050 |
우리산업 (215360) | 9,450 | 30 | .32 | 9,430 | 9,540 | 9,370 | 17,275 | 163,098,580 |
우정바이오 (215380) | 1,738 | -38 | -2.14 | 1,776 | 1,776 | 1,737 | 89,789 | 156,789,250 |
토박스코리아 (215480) | 2,420 | 35 | 1.47 | 2,405 | 2,425 | 2,380 | 13,680 | 32,878,510 |
신라젠 (215600) | 3,095 | 0 | 0 | 3,095 | 3,160 | 3,045 | 581,758 | 1,803,488,560 |
이노인스트루먼트 (215790) | 451 | 0 | 0 | 451 | 457 | 448 | 95,321 | 42,914,170 |
인크로스 (216050) | 8,610 | -40 | -.46 | 8,650 | 8,720 | 8,420 | 110,895 | 948,941,115 |
제테마 (216080) | 7,330 | 280 | 3.97 | 7,170 | 7,370 | 7,020 | 103,770 | 749,062,165 |
제너셈 (217190) | 7,030 | -120 | -1.68 | 7,150 | 7,300 | 7,020 | 31,071 | 221,496,590 |
넵튠 (217270) | 9,010 | -250 | -2.7 | 8,990 | 9,110 | 8,820 | 207,905 | 1,860,827,140 |
싸이토젠 (217330) | 3,030 | 10 | .33 | 3,045 | 3,110 | 3,000 | 121,727 | 369,723,595 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,763 | 2 | .11 | 1,761 | 1,772 | 1,743 | 36,323 | 63,837,250 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 1,422 | 36 | 2.6 | 1,387 | 1,525 | 1,353 | 1,637,357 | 2,305,015,992 |
원익피앤이 (217820) | 3,090 | 0 | 0 | 3,120 | 3,120 | 3,040 | 158,603 | 487,116,554 |
미래생명자원 (218150) | 3,760 | 10 | .27 | 3,795 | 3,795 | 3,740 | 70,770 | 265,808,869 |
RFHIC (218410) | 27,050 | -150 | -.55 | 27,500 | 27,550 | 26,750 | 179,719 | 4,889,935,425 |
타이거일렉 (219130) | 12,700 | -40 | -.31 | 12,850 | 12,990 | 12,600 | 26,793 | 341,374,935 |
링크제니시스 (219420) | 5,180 | 10 | .19 | 5,210 | 5,230 | 5,140 | 31,209 | 161,625,040 |
디와이디 (219550) | 450 | -28 | -5.86 | 484 | 490 | 445 | 767,720 | 350,242,474 |
한국비티비 (219750) | 1,365 | -1 | -.07 | 1,366 | 1,455 | 1,339 | 277,688 | 392,008,370 |
퓨쳐켐 (220100) | 18,850 | 1230 | 6.98 | 20,850 | 21,600 | 18,500 | 2,024,421 | 39,726,974,225 |
핸디소프트 (220180) | 2,500 | 50 | 2.04 | 2,480 | 2,500 | 2,415 | 23,284 | 57,043,285 |
켐트로스 (220260) | 4,595 | -5 | -.11 | 4,600 | 4,635 | 4,555 | 61,121 | 280,186,315 |
유투바이오 (221800) | 3,080 | 0 | 0 | 3,080 | 3,120 | 3,080 | 36,948 | 114,229,875 |
하이즈항공 (221840) | 1,892 | 0 | 0 | 1,892 | 1,926 | 1,860 | 15,079 | 28,461,432 |
케이디켐 (221980) | 11,390 | -40 | -.35 | 11,430 | 11,450 | 11,250 | 12,450 | 141,156,310 |
코스맥스엔비티 (222040) | 4,695 | 15 | .32 | 4,695 | 4,745 | 4,620 | 45,774 | 214,176,325 |
씨아이에스 (222080) | 7,170 | 30 | .42 | 7,140 | 7,180 | 7,100 | 190,518 | 1,361,305,430 |
팬젠 (222110) | 5,980 | -90 | -1.48 | 6,120 | 6,170 | 5,950 | 9,387 | 56,481,030 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 865 | 15 | 1.76 | 850 | 875 | 843 | 54,726 | 47,156,224 |
심텍 (222800) | 22,300 | 150 | .68 | 22,500 | 23,150 | 22,300 | 251,706 | 5,676,748,000 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 4,060 | 10 | .25 | 4,055 | 4,075 | 4,010 | 52,706 | 213,097,519 |
드림씨아이에스 (223250) | 3,510 | -50 | -1.4 | 3,575 | 3,580 | 3,490 | 136,771 | 482,655,359 |
딥마인드 (223310) | 6,000 | 260 | 4.53 | 5,850 | 6,910 | 5,720 | 4,249,928 | 27,028,550,510 |
더코디 (224060) | 2,940 | 15 | .51 | 2,935 | 3,010 | 2,930 | 7,230 | 21,355,270 |
에이텍모빌리티 (224110) | 12,290 | -60 | -.49 | 12,380 | 12,450 | 12,250 | 38,727 | 477,552,805 |
LK삼양 (225190) | 2,145 | -50 | -2.28 | 2,175 | 2,205 | 2,140 | 295,723 | 641,163,822 |
제놀루션 (225220) | 2,185 | 0 | 0 | 2,185 | 2,210 | 2,180 | 18,326 | 40,066,696 |
케이엠제약 (225430) | 639 | 35 | 5.79 | 613 | 644 | 606 | 250,549 | 157,824,059 |
보광산업 (225530) | 3,695 | 10 | .27 | 3,685 | 3,710 | 3,660 | 5,703 | 21,020,935 |
넥슨게임즈 (225570) | 14,260 | -110 | -.77 | 14,380 | 14,380 | 14,080 | 176,786 | 2,509,621,195 |
패션플랫폼 (225590) | 989 | -2 | -.2 | 982 | 993 | 982 | 42,629 | 42,163,472 |
신테카바이오 (226330) | 6,840 | 50 | .74 | 6,900 | 6,900 | 6,750 | 50,862 | 346,821,170 |
본느 (226340) | 950 | -3 | -.31 | 958 | 958 | 943 | 65,974 | 62,467,416 |
KH 건설 (226360) | 2,555 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오스테오닉 (226400) | 6,580 | 450 | 7.34 | 6,140 | 6,620 | 6,050 | 313,506 | 2,007,425,015 |
엠디바이스 (226590) | 11,370 | -140 | -1.22 | 11,680 | 11,780 | 11,300 | 73,938 | 851,576,890 |
올릭스 (226950) | 39,350 | 1300 | 3.42 | 40,350 | 41,550 | 38,900 | 883,405 | 35,705,928,900 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 1,223 | -17 | -1.37 | 1,240 | 1,250 | 1,150 | 199,130 | 241,182,742 |
엔투텍 (227950) | 367 | -2 | -.54 | 367 | 369 | 365 | 100,412 | 36,832,158 |
동양파일 (228340) | 2,055 | -5 | -.24 | 2,060 | 2,085 | 2,030 | 30,720 | 62,893,900 |
레이 (228670) | 7,900 | 240 | 3.13 | 7,680 | 7,980 | 7,620 | 98,330 | 767,557,995 |
지노믹트리 (228760) | 13,270 | 110 | .84 | 13,180 | 13,410 | 13,040 | 56,709 | 749,775,870 |
레이언스 (228850) | 6,460 | -90 | -1.37 | 6,550 | 6,620 | 6,460 | 15,181 | 98,568,785 |
젠큐릭스 (229000) | 1,822 | -5 | -.27 | 1,830 | 1,859 | 1,801 | 66,828 | 121,526,127 |
에치에프알 (230240) | 18,430 | 80 | .44 | 18,350 | 18,650 | 18,110 | 47,127 | 864,214,895 |
에코마케팅 (230360) | 9,300 | 130 | 1.42 | 9,140 | 9,300 | 9,120 | 56,263 | 517,662,720 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 9,890 | -10 | -.1 | 10,030 | 10,040 | 9,890 | 222,434 | 2,210,172,465 |
라온테크 (232680) | 7,030 | -90 | -1.26 | 7,120 | 7,180 | 7,010 | 52,174 | 368,490,180 |
아이티센피엔에스 (232830) | 2,690 | 30 | 1.13 | 2,660 | 2,740 | 2,595 | 74,846 | 197,638,868 |
싸이닉솔루션 (234030) | 10,750 | 80 | .75 | 10,880 | 11,630 | 10,490 | 15,667,673 | 174,191,564,705 |
폴라리스세원 (234100) | 1,210 | 6 | .5 | 1,200 | 1,214 | 1,182 | 935,241 | 1,122,036,646 |
에스트래픽 (234300) | 4,145 | -50 | -1.19 | 4,200 | 4,200 | 4,125 | 106,217 | 440,930,280 |
헥토파이낸셜 (234340) | 28,100 | 2700 | 10.63 | 26,100 | 30,500 | 24,400 | 1,986,071 | 56,393,858,025 |
녹십자웰빙 (234690) | 9,430 | 100 | 1.07 | 9,330 | 9,450 | 9,240 | 43,615 | 407,912,200 |
자이글 (234920) | 5,720 | 60 | 1.06 | 5,690 | 5,770 | 5,440 | 294,778 | 1,664,396,260 |
메드팩토 (235980) | 4,025 | 10 | .25 | 4,005 | 4,330 | 4,005 | 438,363 | 1,808,179,280 |
슈프리마 (236200) | 34,350 | 300 | .88 | 34,150 | 34,450 | 33,750 | 23,489 | 801,305,000 |
엔비티 (236810) | 4,165 | 245 | 6.25 | 3,900 | 4,240 | 3,870 | 2,787,017 | 11,458,802,067 |
에스티팜 (237690) | 85,600 | 3100 | 3.76 | 84,500 | 87,000 | 82,500 | 185,674 | 15,864,376,850 |
피앤씨테크 (237750) | 4,570 | -95 | -2.04 | 4,665 | 4,680 | 4,515 | 43,381 | 198,290,780 |
플레이디 (237820) | 5,190 | -40 | -.76 | 5,250 | 5,280 | 5,180 | 86,228 | 450,301,760 |
클리오 (237880) | 16,250 | 210 | 1.31 | 16,100 | 16,360 | 16,040 | 232,159 | 3,766,513,355 |
앤디포스 (238090) | 2,200 | -10 | -.45 | 2,210 | 2,230 | 2,185 | 111,445 | 244,888,072 |
얼라인드 (238120) | 3,305 | 35 | 1.07 | 3,315 | 3,380 | 3,265 | 115,875 | 384,485,090 |
비피도 (238200) | 3,445 | 85 | 2.53 | 3,360 | 3,460 | 3,330 | 10,905 | 37,003,395 |
힘스 (238490) | 3,320 | -65 | -1.92 | 3,385 | 3,430 | 3,320 | 24,132 | 80,729,913 |
이스트에이드 (239340) | 2,240 | -20 | -.88 | 2,250 | 2,290 | 2,195 | 206,834 | 460,586,315 |
에이치엘사이언스 (239610) | 12,140 | 150 | 1.25 | 11,990 | 12,210 | 11,990 | 3,207 | 38,781,920 |
피엔에이치테크 (239890) | 5,180 | 10 | .19 | 5,220 | 5,220 | 5,140 | 10,706 | 55,224,395 |
동방메디컬 (240550) | 12,940 | -60 | -.46 | 12,920 | 13,100 | 12,760 | 238,862 | 3,089,379,085 |
유진테크놀로지 (240600) | 4,205 | 20 | .48 | 4,185 | 4,225 | 4,130 | 21,690 | 90,690,952 |
원익IPS (240810) | 27,100 | -350 | -1.28 | 27,750 | 27,950 | 27,000 | 248,936 | 6,808,536,450 |
DSC인베스트먼트 (241520) | 7,380 | 160 | 2.22 | 7,470 | 7,550 | 7,340 | 431,880 | 3,208,008,355 |
유니테크노 (241690) | 2,975 | 10 | .34 | 2,960 | 2,980 | 2,950 | 48,771 | 144,273,721 |
코스메카코리아 (241710) | 66,500 | 500 | .76 | 69,000 | 70,100 | 65,700 | 315,175 | 21,387,923,200 |
메카로 (241770) | 14,080 | -70 | -.49 | 14,150 | 14,250 | 13,720 | 35,434 | 492,267,960 |
티이엠씨씨엔에스 (241790) | 7,300 | -10 | -.14 | 7,310 | 7,420 | 7,250 | 60,545 | 441,703,000 |
피씨엘 (241820) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이스토리 (241840) | 10,410 | 20 | .19 | 10,350 | 10,480 | 10,250 | 20,982 | 217,396,210 |
나무기술 (242040) | 1,669 | 16 | .97 | 1,660 | 1,699 | 1,651 | 169,607 | 283,442,582 |
휴온스 (243070) | 28,900 | 250 | .87 | 28,900 | 29,200 | 28,750 | 24,488 | 709,518,025 |
신흥에스이씨 (243840) | 3,915 | 50 | 1.29 | 3,875 | 3,915 | 3,860 | 65,376 | 253,800,015 |
올리패스 (244460) | 1,651 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 1,969 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
TS인베스트먼트 (246690) | 1,630 | 27 | 1.68 | 1,608 | 1,635 | 1,608 | 285,674 | 463,628,498 |
티앤알바이오팹 (246710) | 5,090 | -80 | -1.55 | 5,190 | 5,190 | 5,010 | 71,557 | 361,155,480 |
아스타 (246720) | 4,985 | 5 | .1 | 4,980 | 5,070 | 4,930 | 9,359 | 46,657,880 |
SCL사이언스 (246960) | 3,195 | 15 | .47 | 3,185 | 3,230 | 3,100 | 43,113 | 136,180,755 |
에코프로비엠 (247540) | 101,500 | 700 | .69 | 101,600 | 103,300 | 100,600 | 674,476 | 68,606,667,800 |
나노씨엠에스 (247660) | 5,300 | -90 | -1.67 | 5,370 | 5,380 | 5,250 | 14,395 | 76,520,110 |
보라티알 (250000) | 10,270 | -10 | -.1 | 10,280 | 10,290 | 10,210 | 19,798 | 202,708,515 |
모비스 (250060) | 2,670 | -35 | -1.29 | 2,705 | 2,705 | 2,650 | 193,703 | 516,518,552 |
예선테크 (250930) | 518 | -1 | -.19 | 521 | 538 | 517 | 52,888 | 27,496,812 |
바이오에프디엔씨 (251120) | 19,910 | 100 | .5 | 19,820 | 20,100 | 19,700 | 33,321 | 662,272,965 |
와이엠티 (251370) | 9,800 | -10 | -.1 | 9,800 | 10,000 | 9,740 | 13,618 | 133,907,350 |
브이원텍 (251630) | 5,290 | -20 | -.38 | 5,320 | 5,420 | 5,250 | 34,640 | 184,113,105 |
펌텍코리아 (251970) | 62,000 | -1600 | -2.52 | 64,000 | 64,500 | 60,800 | 118,202 | 7,316,024,050 |
세화피앤씨 (252500) | 853 | 0 | 0 | 853 | 866 | 845 | 166,407 | 142,112,231 |
샘씨엔에스 (252990) | 4,730 | -15 | -.32 | 4,790 | 4,810 | 4,700 | 149,400 | 708,812,223 |
스튜디오드래곤 (253450) | 47,700 | -600 | -1.24 | 48,600 | 49,200 | 47,450 | 192,691 | 9,310,235,600 |
네오셈 (253590) | 8,870 | -120 | -1.33 | 9,100 | 9,120 | 8,480 | 214,793 | 1,912,698,555 |
수젠텍 (253840) | 6,810 | 10 | .15 | 6,790 | 6,850 | 6,725 | 83,435 | 567,789,810 |
자비스 (254120) | 1,476 | -2 | -.14 | 1,470 | 1,491 | 1,461 | 54,297 | 79,922,255 |
미래반도체 (254490) | 17,750 | 1240 | 7.51 | 18,630 | 19,920 | 17,490 | 1,772,986 | 33,685,266,455 |
SG (255220) | 2,015 | -5 | -.25 | 2,020 | 2,025 | 2,000 | 511,145 | 1,026,285,755 |
야스 (255440) | 7,980 | 860 | 12.08 | 7,200 | 7,980 | 7,150 | 211,378 | 1,620,366,860 |
한독크린텍 (256150) | 6,150 | -10 | -.16 | 6,060 | 6,190 | 6,060 | 19,740 | 121,066,625 |
포인트엔지니어링 (256630) | 1,179 | -1 | -.08 | 1,172 | 1,190 | 1,170 | 71,004 | 83,418,782 |
한국비엔씨 (256840) | 5,170 | -30 | -.58 | 5,200 | 5,260 | 5,160 | 160,733 | 835,437,700 |
킵스파마 (256940) | 16,790 | 900 | 5.66 | 16,030 | 16,940 | 15,850 | 256,179 | 4,229,275,730 |
피엔티엠에스 (257370) | 3,200 | 0 | 0 | 3,155 | 3,230 | 3,155 | 23,129 | 73,782,315 |
실리콘투 (257720) | 54,600 | 0 | 0 | 54,800 | 55,500 | 53,500 | 723,870 | 39,218,809,800 |
케일럼 (258610) | 2,035 | 35 | 1.75 | 2,000 | 2,070 | 1,980 | 31,217 | 62,805,929 |
소프트캠프 (258790) | 1,315 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 9,510 | 0 | 0 | 9,450 | 9,740 | 9,360 | 78,846 | 746,976,495 |
알리코제약 (260660) | 4,610 | 30 | .66 | 4,580 | 4,610 | 4,540 | 72,709 | 332,761,100 |
씨티케이 (260930) | 4,575 | 30 | .66 | 4,540 | 4,625 | 4,520 | 167,210 | 764,599,973 |
에스앤디 (260970) | 134,500 | -5400 | -3.86 | 142,500 | 143,000 | 133,600 | 46,558 | 6,334,209,300 |
덴티스 (261200) | 6,760 | 0 | 0 | 6,770 | 6,800 | 6,670 | 29,420 | 197,829,590 |
차백신연구소 (261780) | 3,045 | 25 | .83 | 3,035 | 3,075 | 3,020 | 51,261 | 156,344,815 |
에이프로 (262260) | 6,720 | 130 | 1.97 | 6,600 | 6,740 | 6,510 | 93,603 | 621,767,045 |
아이퀘스트 (262840) | 2,510 | 160 | 6.81 | 2,350 | 2,525 | 2,320 | 237,296 | 586,330,781 |
디케이앤디 (263020) | 2,950 | 20 | .68 | 2,930 | 2,960 | 2,915 | 51,533 | 151,459,630 |
유틸렉스 (263050) | 2,565 | -85 | -3.21 | 2,560 | 2,650 | 2,500 | 305,216 | 774,199,979 |
덕우전자 (263600) | 4,675 | -5 | -.11 | 4,705 | 4,725 | 4,660 | 19,260 | 90,155,290 |
디알젬 (263690) | 5,640 | -10 | -.18 | 5,700 | 5,700 | 5,560 | 8,054 | 45,399,340 |
케어랩스 (263700) | 4,160 | 60 | 1.46 | 4,100 | 4,340 | 3,990 | 286,334 | 1,191,390,978 |
디앤씨미디어 (263720) | 18,170 | 1150 | 6.76 | 17,120 | 18,700 | 17,120 | 337,318 | 6,154,234,945 |
펄어비스 (263750) | 40,600 | -350 | -.85 | 40,900 | 41,200 | 40,400 | 269,133 | 10,958,349,675 |
유에스티 (263770) | 2,060 | -30 | -1.44 | 2,090 | 2,095 | 2,035 | 36,207 | 74,317,820 |
데이타솔루션 (263800) | 5,830 | 10 | .17 | 5,820 | 5,860 | 5,700 | 205,542 | 1,190,268,990 |
상신전자 (263810) | 3,130 | 20 | .64 | 3,080 | 3,145 | 3,070 | 25,065 | 77,968,985 |
지니언스 (263860) | 22,650 | 900 | 4.14 | 22,450 | 22,700 | 21,500 | 35,751 | 797,763,500 |
휴엠앤씨 (263920) | 950 | -2 | -.21 | 956 | 984 | 950 | 62,329 | 59,727,740 |
유비쿼스 (264450) | 8,220 | 20 | .24 | 8,200 | 8,240 | 8,100 | 12,467 | 102,163,030 |
씨앤지하이테크 (264660) | 12,280 | -140 | -1.13 | 12,500 | 12,550 | 12,280 | 37,162 | 459,244,780 |
이랜시스 (264850) | 4,720 | -45 | -.94 | 4,765 | 4,775 | 4,700 | 56,929 | 269,296,054 |
AP시스템 (265520) | 18,070 | 1020 | 5.98 | 17,110 | 18,230 | 17,100 | 501,189 | 9,000,665,420 |
영화테크 (265560) | 7,890 | 0 | 0 | 7,900 | 7,920 | 7,870 | 6,296 | 49,701,030 |
엔에프씨 (265740) | 11,120 | 730 | 7.03 | 10,330 | 12,430 | 10,300 | 1,092,583 | 12,667,074,425 |
나인테크 (267320) | 4,525 | -35 | -.77 | 4,630 | 4,660 | 4,490 | 1,981,993 | 9,013,290,856 |
배럴 (267790) | 4,545 | 35 | .78 | 4,510 | 4,650 | 4,490 | 5,138 | 23,403,090 |
매일유업 (267980) | 39,100 | -50 | -.13 | 38,800 | 39,500 | 38,800 | 6,016 | 235,529,825 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,333 | 43 | 3.33 | 1,285 | 1,370 | 1,259 | 1,516,150 | 2,003,126,302 |
에브리봇 (270660) | 16,470 | -60 | -.36 | 16,620 | 16,640 | 16,400 | 29,099 | 479,204,070 |
뉴트리 (270870) | 5,640 | 30 | .53 | 5,590 | 5,670 | 5,590 | 7,909 | 44,553,890 |
팸텍 (271830) | 1,680 | -29 | -1.7 | 1,709 | 1,724 | 1,668 | 108,597 | 183,050,112 |
케이엔제이 (272110) | 18,810 | -360 | -1.88 | 19,120 | 19,300 | 18,800 | 48,194 | 912,575,960 |
이녹스첨단소재 (272290) | 22,800 | 100 | .44 | 22,800 | 23,175 | 22,750 | 67,259 | 1,541,544,100 |
와이즈버즈 (273060) | 1,120 | -33 | -2.86 | 1,135 | 1,169 | 1,117 | 450,660 | 509,605,074 |
와이엠텍 (273640) | 9,490 | 10 | .11 | 9,480 | 9,600 | 9,420 | 7,886 | 74,782,110 |
켄코아에어로스페이스 (274090) | 12,060 | -120 | -.99 | 12,170 | 12,180 | 11,980 | 53,845 | 648,589,615 |
이노시뮬레이션 (274400) | 5,190 | -30 | -.57 | 5,250 | 5,260 | 5,150 | 15,367 | 79,946,875 |
에스에스알 (275630) | 3,365 | 55 | 1.66 | 3,310 | 3,435 | 3,270 | 5,510 | 18,552,260 |
스코넥 (276040) | 3,200 | -40 | -1.23 | 3,295 | 3,320 | 3,050 | 1,149,947 | 3,742,376,329 |
한울앤제주 (276730) | 2,160 | -10 | -.46 | 2,200 | 2,200 | 2,150 | 18,490 | 40,048,862 |
린드먼아시아 (277070) | 5,200 | -50 | -.95 | 5,250 | 5,305 | 5,130 | 34,285 | 179,566,650 |
인산가 (277410) | 1,380 | 12 | .88 | 1,361 | 1,385 | 1,361 | 409,125 | 561,967,257 |
레인보우로보틱스 (277810) | 270,500 | 3500 | 1.31 | 271,500 | 275,000 | 269,000 | 83,828 | 22,764,505,250 |
티에스아이 (277880) | 5,240 | 40 | .77 | 5,190 | 5,270 | 5,150 | 29,051 | 151,687,185 |
천보 (278280) | 39,700 | -550 | -1.37 | 40,300 | 40,950 | 39,700 | 26,118 | 1,043,694,525 |
HLB바이오스텝 (278650) | 1,458 | 31 | 2.17 | 1,421 | 1,458 | 1,421 | 140,030 | 201,492,318 |
미디어젠 (279600) | 12,810 | 790 | 6.57 | 11,970 | 13,000 | 11,970 | 30,778 | 386,906,720 |
레이크머티리얼즈 (281740) | 11,790 | -20 | -.17 | 11,900 | 11,910 | 11,690 | 168,483 | 1,982,981,405 |
금양그린파워 (282720) | 10,230 | 170 | 1.69 | 10,120 | 10,230 | 10,030 | 15,330 | 155,327,360 |
코윈테크 (282880) | 12,300 | 10 | .08 | 12,300 | 12,360 | 12,160 | 10,946 | 134,359,200 |
카이노스메드 (284620) | 1,229 | 9 | .74 | 1,217 | 1,243 | 1,197 | 95,497 | 116,113,387 |
노바텍 (285490) | 18,310 | 260 | 1.44 | 18,050 | 18,370 | 18,050 | 28,937 | 527,717,775 |
진영 (285800) | 2,260 | -10 | -.44 | 2,260 | 2,290 | 2,245 | 48,703 | 110,073,850 |
나노실리칸첨단소재 (286750) | 1,736 | 57 | 3.39 | 1,720 | 1,762 | 1,669 | 233,518 | 400,061,924 |
인투셀 (287840) | 28,750 | -10050 | -25.9 | 30,000 | 30,700 | 27,300 | 1,972,158 | 56,730,593,550 |
브릿지바이오테라퓨틱스 (288330) | 3,020 | -5 | -.17 | 2,935 | 3,165 | 2,820 | 7,596,190 | 22,894,116,133 |
에스퓨얼셀 (288620) | 11,700 | 310 | 2.72 | 11,810 | 12,300 | 11,660 | 139,541 | 1,663,726,100 |
모아데이타 (288980) | 1,306 | -10 | -.76 | 1,316 | 1,360 | 1,292 | 139,193 | 182,000,675 |
아이스크림에듀 (289010) | 1,973 | 1 | .05 | 1,972 | 1,995 | 1,964 | 118,025 | 232,790,091 |
SV인베스트먼트 (289080) | 1,713 | 38 | 2.27 | 1,679 | 1,737 | 1,665 | 321,613 | 548,428,352 |
자이언트스텝 (289220) | 8,060 | -140 | -1.71 | 8,320 | 8,320 | 7,720 | 216,865 | 1,733,723,010 |
웨이비스 (289930) | 9,120 | -90 | -.98 | 9,240 | 9,290 | 9,080 | 44,150 | 403,951,450 |
트윔 (290090) | 8,380 | -50 | -.59 | 8,430 | 8,430 | 8,300 | 5,957 | 49,718,140 |
DH오토리드 (290120) | 2,685 | 5 | .19 | 2,710 | 2,720 | 2,650 | 14,008 | 37,697,800 |
휴네시온 (290270) | 3,705 | 90 | 2.49 | 3,615 | 3,710 | 3,615 | 30,150 | 110,365,490 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 1,654 | 5 | .3 | 1,660 | 1,660 | 1,590 | 11,239 | 18,293,750 |
디케이티 (290550) | 6,530 | 140 | 2.19 | 6,450 | 6,600 | 6,400 | 47,101 | 306,750,840 |
신시웨이 (290560) | 6,920 | -80 | -1.14 | 6,940 | 7,000 | 6,830 | 7,354 | 50,502,860 |
엘앤씨바이오 (290650) | 31,000 | -500 | -1.59 | 31,650 | 31,950 | 30,950 | 309,844 | 9,706,191,575 |
네오펙트 (290660) | 1,380 | -80 | -5.48 | 1,460 | 1,477 | 1,357 | 310,754 | 429,091,592 |
대보마그네틱 (290670) | 18,950 | -700 | -3.56 | 19,050 | 19,270 | 18,570 | 91,310 | 1,713,772,070 |
소룩스 (290690) | 4,775 | -60 | -1.24 | 4,855 | 4,895 | 4,740 | 917,588 | 4,392,110,407 |
푸드나무 (290720) | 2,225 | 125 | 5.95 | 2,160 | 2,415 | 2,040 | 51,312 | 112,055,370 |
액트로 (290740) | 5,440 | 130 | 2.45 | 5,350 | 5,500 | 5,280 | 17,394 | 93,935,980 |
엔피 (291230) | 1,673 | -17 | -1.01 | 1,680 | 1,682 | 1,656 | 45,529 | 75,906,070 |
압타머사이언스 (291650) | 1,197 | -19 | -1.56 | 1,203 | 1,223 | 1,196 | 283,669 | 342,595,696 |
핀텔 (291810) | 2,550 | -30 | -1.16 | 2,580 | 2,585 | 2,530 | 25,879 | 66,041,625 |
카카오게임즈 (293490) | 18,470 | 410 | 2.27 | 18,200 | 18,470 | 17,960 | 391,109 | 7,145,725,305 |
나우IB (293580) | 1,460 | 29 | 2.03 | 1,440 | 1,470 | 1,424 | 549,970 | 799,335,585 |
압타바이오 (293780) | 8,920 | 720 | 8.78 | 8,420 | 9,190 | 8,350 | 854,241 | 7,585,516,210 |
이오플로우 (294090) | 1,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레몬 (294140) | 4,030 | 95 | 2.41 | 4,020 | 4,050 | 3,930 | 29,448 | 117,376,215 |
쿠콘 (294570) | 38,400 | 1650 | 4.49 | 36,050 | 39,500 | 35,300 | 1,193,321 | 45,117,150,900 |
서남 (294630) | 3,005 | -60 | -1.96 | 3,100 | 3,100 | 2,985 | 199,007 | 600,282,291 |
에이치브이엠 (295310) | 28,450 | -400 | -1.39 | 28,800 | 29,050 | 28,350 | 81,553 | 2,337,789,425 |
이노룰스 (296640) | 7,560 | 0 | 0 | 7,560 | 7,820 | 7,360 | 17,331 | 131,633,185 |
씨에스베어링 (297090) | 7,200 | 110 | 1.55 | 7,130 | 7,210 | 7,100 | 65,457 | 468,080,915 |
알로이스 (297570) | 926 | 26 | 2.89 | 909 | 930 | 900 | 38,660 | 35,430,883 |
HB솔루션 (297890) | 2,305 | 0 | 0 | 2,305 | 2,330 | 2,295 | 187,563 | 433,036,459 |
에스씨엠생명과학 (298060) | 904 | 1 | .11 | 903 | 915 | 890 | 72,219 | 65,383,451 |
에이비엘바이오 (298380) | 68,000 | 1800 | 2.72 | 68,000 | 70,500 | 66,500 | 866,585 | 59,173,551,300 |
더네이쳐홀딩스 (298540) | 12,470 | 80 | .65 | 12,390 | 12,620 | 12,220 | 46,550 | 578,126,585 |
슈어소프트테크 (298830) | 5,500 | 40 | .73 | 5,490 | 5,530 | 5,440 | 199,643 | 1,093,773,105 |
하나기술 (299030) | 22,700 | 350 | 1.57 | 22,350 | 22,700 | 22,250 | 24,026 | 538,670,775 |
더블유에스아이 (299170) | 1,758 | -26 | -1.46 | 1,785 | 1,790 | 1,758 | 169,768 | 299,835,228 |
셀리드 (299660) | 4,330 | 70 | 1.64 | 4,235 | 4,475 | 4,170 | 1,256,759 | 5,410,985,087 |
위지윅스튜디오 (299900) | 1,086 | 56 | 5.44 | 1,033 | 1,122 | 1,018 | 1,818,608 | 1,966,220,467 |
플리토 (300080) | 12,250 | 80 | .66 | 12,320 | 12,380 | 12,000 | 38,076 | 465,207,690 |
라온피플 (300120) | 4,200 | -15 | -.36 | 4,260 | 4,260 | 4,170 | 43,532 | 182,862,946 |
바이브컴퍼니 (301300) | 5,500 | 150 | 2.8 | 5,380 | 5,500 | 5,280 | 46,291 | 250,805,330 |
이노메트리 (302430) | 7,900 | 40 | .51 | 7,880 | 7,950 | 7,860 | 12,943 | 102,130,735 |
리메드 (302550) | 3,555 | 10 | .28 | 3,545 | 3,555 | 3,500 | 83,116 | 292,474,440 |
지니틱스 (303030) | 1,017 | 2 | .2 | 1,015 | 1,017 | 1,009 | 58,709 | 59,474,770 |
프로티아 (303360) | 3,230 | 20 | .62 | 3,210 | 3,280 | 3,205 | 9,992 | 32,433,550 |
이노뎁 (303530) | 6,820 | 50 | .74 | 6,770 | 6,960 | 6,700 | 12,232 | 82,412,645 |
동국생명과학 (303810) | 9,000 | 130 | 1.47 | 8,920 | 9,040 | 8,880 | 52,435 | 469,582,545 |
솔트룩스 (304100) | 44,850 | -600 | -1.32 | 46,400 | 46,600 | 44,300 | 141,483 | 6,374,402,500 |
에스바이오메딕스 (304360) | 20,050 | -150 | -.74 | 20,500 | 20,500 | 20,000 | 40,042 | 809,338,925 |
피플바이오 (304840) | 2,415 | 15 | .63 | 2,460 | 2,470 | 2,400 | 34,736 | 84,562,404 |
마이크로디지탈 (305090) | 9,870 | 20 | .2 | 9,990 | 9,990 | 9,650 | 59,677 | 584,289,960 |
에스제이그룹 (306040) | 4,085 | 10 | .25 | 4,075 | 4,095 | 4,035 | 11,176 | 45,341,590 |
네온테크 (306620) | 2,120 | -30 | -1.4 | 2,155 | 2,155 | 2,105 | 194,273 | 413,257,407 |
아이엘 (307180) | 2,705 | 5 | .19 | 2,740 | 2,750 | 2,635 | 57,427 | 153,766,566 |
원바이오젠 (307280) | 5,530 | 0 | 0 | 5,530 | 5,530 | 5,430 | 10,500 | 57,507,980 |
국전약품 (307750) | 3,640 | 10 | .28 | 3,620 | 3,705 | 3,615 | 74,489 | 272,365,841 |
비투엔 (307870) | 1,190 | -450 | -27.44 | 1,643 | 1,644 | 1,180 | 5,100,122 | 7,052,190,446 |
컴퍼니케이 (307930) | 6,290 | 110 | 1.78 | 6,190 | 6,300 | 6,150 | 45,798 | 285,955,770 |
바이젠셀 (308080) | 3,020 | 95 | 3.25 | 2,930 | 3,030 | 2,910 | 57,605 | 172,676,902 |
형지글로벌 (308100) | 4,840 | 300 | 6.61 | 4,540 | 5,190 | 4,415 | 9,194,153 | 45,226,444,266 |
셀비온 (308430) | 23,350 | 450 | 1.97 | 24,000 | 24,250 | 22,850 | 235,510 | 5,528,119,700 |
오하임앤컴퍼니 (309930) | 3,190 | 30 | .95 | 3,185 | 3,270 | 3,055 | 69,675 | 216,347,730 |
LB인베스트먼트 (309960) | 5,100 | 105 | 2.1 | 5,040 | 5,130 | 4,965 | 110,952 | 559,176,770 |
애니플러스 (310200) | 5,670 | 230 | 4.23 | 5,480 | 5,750 | 5,300 | 937,009 | 5,218,333,425 |
보로노이 (310210) | 124,900 | 8900 | 7.67 | 118,200 | 126,200 | 117,500 | 172,744 | 21,132,603,950 |
디와이씨 (310870) | 1,483 | -11 | -.74 | 1,494 | 1,504 | 1,475 | 30,103 | 44,594,980 |
지오엘리먼트 (311320) | 6,560 | -20 | -.3 | 6,530 | 6,630 | 6,530 | 11,396 | 74,791,630 |
네오크레마 (311390) | 5,560 | 60 | 1.09 | 5,590 | 5,590 | 5,460 | 23,123 | 127,530,130 |
CJ 바이오사이언스 (311690) | 9,770 | 230 | 2.41 | 9,700 | 9,800 | 9,280 | 30,509 | 295,224,040 |
에이에프더블류 (312610) | 1,287 | 26 | 2.06 | 1,261 | 1,288 | 1,255 | 8,213 | 10,407,901 |
캐리 (313760) | 4,465 | 730 | 19.54 | 3,750 | 4,500 | 3,750 | 453,531 | 1,908,013,900 |
지놈앤컴퍼니 (314130) | 2,985 | 25 | .84 | 3,015 | 3,075 | 2,970 | 110,405 | 332,244,873 |
알피바이오 (314140) | 5,940 | 100 | 1.71 | 5,840 | 5,940 | 5,810 | 18,586 | 109,137,645 |
바이오다인 (314930) | 14,970 | 0 | 0 | 14,980 | 15,160 | 14,640 | 66,479 | 991,608,020 |
딥노이드 (315640) | 5,780 | 30 | .52 | 5,710 | 5,780 | 5,680 | 74,212 | 425,327,830 |
라닉스 (317120) | 1,987 | 15 | .76 | 1,972 | 2,030 | 1,972 | 37,693 | 74,958,109 |
TS트릴리온 (317240) | 237 | 8 | 3.49 | 227 | 238 | 227 | 1,837,373 | 426,830,533 |
덕산테코피아 (317330) | 15,860 | 200 | 1.28 | 15,670 | 15,940 | 15,630 | 49,689 | 781,425,905 |
캐리소프트 (317530) | 4,900 | 30 | .62 | 4,850 | 4,995 | 4,680 | 54,079 | 258,689,117 |
퀀타매트릭스 (317690) | 3,410 | 240 | 7.57 | 3,180 | 3,590 | 3,180 | 552,714 | 1,903,399,737 |
엑스페릭스 (317770) | 3,890 | 90 | 2.37 | 3,845 | 3,925 | 3,800 | 404,802 | 1,561,097,257 |
에스피시스템스 (317830) | 7,060 | -40 | -.56 | 7,110 | 7,170 | 7,000 | 43,173 | 304,546,760 |
대모 (317850) | 7,620 | 30 | .4 | 7,590 | 7,620 | 7,550 | 13,790 | 104,569,355 |
엔바이오니아 (317870) | 14,250 | 50 | .35 | 14,090 | 14,340 | 13,840 | 33,342 | 468,808,275 |
KBG (318000) | 4,540 | 10 | .22 | 4,535 | 4,540 | 4,510 | 6,159 | 27,873,955 |
팜스빌 (318010) | 3,920 | -40 | -1.01 | 3,960 | 3,980 | 3,895 | 9,146 | 35,891,330 |
포인트모바일 (318020) | 5,140 | 120 | 2.39 | 5,020 | 5,200 | 5,020 | 36,527 | 187,469,760 |
셀바이오휴먼텍 (318160) | 7,200 | 80 | 1.12 | 7,140 | 7,240 | 7,050 | 21,722 | 154,578,800 |
비비씨 (318410) | 10,350 | 370 | 3.71 | 9,980 | 10,670 | 9,800 | 93,713 | 962,632,400 |
현대무벡스 (319400) | 5,010 | 25 | .5 | 5,030 | 5,110 | 4,955 | 616,124 | 3,097,355,255 |
피에스케이 (319660) | 18,250 | 70 | .39 | 18,340 | 18,460 | 18,100 | 279,880 | 5,108,544,515 |
한울반도체 (320000) | 2,500 | -100 | -3.85 | 2,575 | 2,600 | 2,500 | 127,513 | 322,005,985 |
프로이천 (321260) | 2,055 | -5 | -.24 | 2,055 | 2,070 | 2,030 | 139,989 | 285,812,128 |
센서뷰 (321370) | 1,432 | -10 | -.69 | 1,465 | 1,465 | 1,429 | 275,586 | 396,584,650 |
티움바이오 (321550) | 5,230 | 255 | 5.13 | 4,985 | 5,230 | 4,930 | 69,350 | 353,021,800 |
아티스트컴퍼니 (321820) | 7,730 | 40 | .52 | 7,760 | 7,760 | 7,600 | 59,901 | 458,861,575 |
LS티라유텍 (322180) | 5,290 | 10 | .19 | 5,280 | 5,320 | 5,240 | 46,453 | 245,310,520 |
오로스테크놀로지 (322310) | 19,940 | 150 | .76 | 19,850 | 20,150 | 19,820 | 21,663 | 431,791,315 |
제이엘케이 (322510) | 6,760 | -80 | -1.17 | 6,840 | 6,860 | 6,370 | 87,419 | 585,967,090 |
코퍼스코리아 (322780) | 1,075 | 20 | 1.9 | 1,053 | 1,089 | 1,040 | 141,515 | 150,535,084 |
태성 (323280) | 27,100 | 750 | 2.85 | 26,400 | 28,900 | 26,350 | 246,117 | 6,799,870,375 |
다원넥스뷰 (323350) | 7,470 | 70 | .95 | 7,360 | 7,490 | 7,340 | 22,872 | 169,883,945 |
박셀바이오 (323990) | 9,800 | 190 | 1.98 | 9,700 | 9,860 | 9,640 | 55,113 | 537,868,790 |
RF머트리얼즈 (327260) | 5,850 | 130 | 2.27 | 5,800 | 5,870 | 5,670 | 21,997 | 126,966,660 |
루닛 (328130) | 47,800 | -300 | -.62 | 48,600 | 48,600 | 47,750 | 180,994 | 8,687,275,125 |
솔트웨어 (328380) | 1,180 | 0 | 0 | 1,209 | 1,209 | 1,169 | 78,499 | 92,660,311 |
위더스제약 (330350) | 7,780 | 50 | .65 | 7,840 | 7,840 | 7,680 | 25,302 | 196,201,080 |
스톤브릿지벤처스 (330730) | 4,970 | 120 | 2.47 | 4,900 | 4,990 | 4,790 | 153,445 | 755,370,100 |
네패스아크 (330860) | 13,380 | -270 | -1.98 | 13,890 | 13,890 | 13,310 | 57,768 | 779,960,920 |
포커스에이아이 (331380) | 2,625 | -135 | -4.89 | 2,775 | 2,950 | 2,505 | 1,186,171 | 3,233,048,502 |
밸로프 (331520) | 636 | 5 | .79 | 640 | 640 | 631 | 188,243 | 119,426,710 |
셀레믹스 (331920) | 3,145 | 5 | .16 | 3,150 | 3,160 | 3,055 | 23,233 | 72,082,200 |
누보 (332290) | 1,232 | 12 | .98 | 1,213 | 1,236 | 1,213 | 57,484 | 70,463,104 |
아이디피 (332370) | 4,775 | 45 | .95 | 4,745 | 4,775 | 4,705 | 4,726 | 22,405,622 |
PS일렉트로닉스 (332570) | 3,200 | 10 | .31 | 3,380 | 3,390 | 3,200 | 1,466,479 | 4,791,861,637 |
모코엠시스 (333050) | 1,483 | -22 | -1.46 | 1,505 | 1,505 | 1,472 | 54,799 | 81,334,912 |
일승 (333430) | 4,175 | -70 | -1.65 | 4,230 | 4,230 | 4,130 | 128,686 | 536,178,424 |
엔시스 (333620) | 7,050 | 10 | .14 | 7,140 | 7,140 | 7,020 | 8,061 | 56,878,650 |
프레스티지바이오로직스 (334970) | 4,840 | 110 | 2.33 | 4,715 | 4,965 | 4,700 | 466,784 | 2,253,450,955 |
프리시젼바이오 (335810) | 3,060 | 15 | .49 | 3,055 | 3,130 | 2,975 | 73,386 | 221,778,740 |
윙스풋 (335870) | 2,030 | 31 | 1.55 | 2,000 | 2,050 | 1,975 | 22,674 | 45,727,543 |
비올 (335890) | 12,500 | 0 | 0 | 12,480 | 12,520 | 12,480 | 1,301,318 | 16,266,736,200 |
웨이버스 (336060) | 1,177 | -13 | -1.09 | 1,212 | 1,212 | 1,175 | 199,926 | 236,406,875 |
원텍 (336570) | 11,850 | -90 | -.75 | 11,980 | 12,090 | 11,810 | 488,253 | 5,805,038,760 |
탑런토탈솔루션 (336680) | 4,075 | -25 | -.61 | 4,120 | 4,135 | 4,050 | 69,398 | 283,513,309 |
젝시믹스 (337930) | 5,880 | -40 | -.68 | 6,030 | 6,030 | 5,870 | 62,519 | 369,413,140 |
뷰노 (338220) | 18,780 | -50 | -.27 | 18,950 | 19,010 | 18,760 | 39,646 | 747,127,935 |
와이바이오로직스 (338840) | 11,980 | 240 | 2.04 | 11,610 | 12,200 | 11,300 | 172,576 | 2,036,006,565 |
아이비김영 (339950) | 2,145 | 25 | 1.18 | 2,110 | 2,180 | 2,105 | 195,475 | 418,690,305 |
다보링크 (340360) | 1,525 | 1 | .07 | 1,524 | 1,550 | 1,497 | 198,842 | 301,645,223 |
세림B&G (340440) | 1,582 | -12 | -.75 | 1,599 | 1,607 | 1,533 | 422,680 | 666,203,280 |
지씨지놈 (340450) | 8,800 | 70 | .8 | 8,760 | 9,130 | 8,660 | 276,031 | 2,451,276,760 |
티앤엘 (340570) | 61,500 | 900 | 1.49 | 60,800 | 63,100 | 60,400 | 124,964 | 7,760,616,450 |
시선AI (340810) | 4,290 | 50 | 1.18 | 4,240 | 4,305 | 4,115 | 368,213 | 1,555,011,005 |
유일에너테크 (340930) | 1,455 | -43 | -2.87 | 1,499 | 1,500 | 1,436 | 143,582 | 209,490,658 |
이노진 (344860) | 2,020 | -105 | -4.94 | 2,105 | 2,125 | 2,020 | 109,868 | 226,850,563 |
센코 (347000) | 2,495 | -5 | -.2 | 2,500 | 2,550 | 2,480 | 99,017 | 247,677,729 |
스피어 (347700) | 10,200 | -160 | -1.54 | 10,190 | 10,520 | 10,080 | 246,524 | 2,535,218,275 |
피엔케이피부임상연구센타 (347740) | 2,800 | 65 | 2.38 | 2,740 | 2,815 | 2,735 | 161,888 | 448,825,988 |
핌스 (347770) | 1,521 | 24 | 1.6 | 1,497 | 1,541 | 1,485 | 49,805 | 75,048,996 |
디앤디파마텍 (347850) | 127,800 | 7300 | 6.06 | 128,400 | 130,500 | 125,100 | 329,915 | 42,228,914,650 |
알체라 (347860) | 3,105 | -185 | -5.62 | 3,295 | 3,295 | 3,090 | 1,170,983 | 3,672,507,549 |
엠투아이 (347890) | 5,570 | 40 | .72 | 5,590 | 5,590 | 5,520 | 10,503 | 58,322,395 |
모비릭스 (348030) | 4,410 | -55 | -1.23 | 4,470 | 4,500 | 4,400 | 5,007 | 22,238,475 |
큐라티스 (348080) | 992 | -38 | -3.69 | 1,005 | 1,040 | 990 | 460,023 | 464,412,607 |
고바이오랩 (348150) | 5,060 | 65 | 1.3 | 5,010 | 5,100 | 4,995 | 119,322 | 601,801,980 |
넥스틴 (348210) | 49,100 | 150 | .31 | 48,950 | 49,600 | 48,900 | 33,670 | 1,655,140,750 |
뉴로메카 (348340) | 23,350 | -50 | -.21 | 23,400 | 23,500 | 23,200 | 20,841 | 485,932,375 |
위드텍 (348350) | 10,450 | 290 | 2.85 | 10,210 | 10,930 | 10,210 | 454,806 | 4,823,005,160 |
엔켐 (348370) | 56,000 | 400 | .72 | 56,200 | 56,200 | 55,300 | 91,509 | 5,090,582,750 |
넥사다이내믹스 (351320) | 2,135 | -65 | -2.95 | 2,210 | 2,210 | 2,110 | 19,608 | 42,024,895 |
이삭엔지니어링 (351330) | 7,000 | 0 | 0 | 6,960 | 7,060 | 6,950 | 24,347 | 170,239,090 |
차이커뮤니케이션 (351870) | 7,100 | 0 | 0 | 7,120 | 7,240 | 7,040 | 19,994 | 142,302,160 |
스톰테크 (352090) | 3,935 | 45 | 1.16 | 3,900 | 3,945 | 3,875 | 126,548 | 494,812,589 |
씨앤씨인터내셔널 (352480) | 44,900 | 3750 | 9.11 | 41,200 | 47,250 | 40,450 | 749,029 | 33,752,788,650 |
씨앤투스 (352700) | 2,705 | 5 | .19 | 2,700 | 2,720 | 2,680 | 9,052 | 24,411,660 |
셀레스트라 (352770) | 5,250 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오비고 (352910) | 4,310 | -25 | -.58 | 4,335 | 4,345 | 4,290 | 5,232 | 22,542,739 |
인바이오 (352940) | 2,565 | -35 | -1.35 | 2,625 | 2,625 | 2,480 | 13,629 | 34,553,805 |
휴럼 (353190) | 698 | -2 | -.29 | 704 | 706 | 692 | 64,979 | 45,372,719 |
오토앤 (353590) | 3,470 | -10 | -.29 | 3,500 | 3,520 | 3,460 | 5,148 | 17,876,515 |
이지바이오 (353810) | 5,370 | 10 | .19 | 5,370 | 5,380 | 5,310 | 94,434 | 504,229,700 |
엔젠바이오 (354200) | 1,995 | 83 | 4.34 | 1,911 | 2,085 | 1,832 | 353,902 | 689,540,241 |
알멕 (354320) | 23,750 | 0 | 0 | 23,750 | 23,800 | 23,500 | 8,730 | 206,355,100 |
코스텍시스 (355150) | 9,400 | -100 | -1.05 | 9,500 | 9,750 | 9,190 | 164,419 | 1,543,169,675 |
크라우드웍스 (355390) | 9,020 | -90 | -.99 | 9,110 | 9,110 | 8,880 | 90,053 | 806,179,220 |
에이텀 (355690) | 5,980 | 140 | 2.4 | 5,800 | 5,980 | 5,670 | 47,496 | 277,821,425 |
엑스게이트 (356680) | 7,910 | 10 | .13 | 7,940 | 7,940 | 7,750 | 182,515 | 1,430,006,470 |
티엘비 (356860) | 23,050 | -100 | -.43 | 23,350 | 23,450 | 22,700 | 77,866 | 1,797,044,400 |
싸이버원 (356890) | 3,395 | -45 | -1.31 | 3,450 | 3,455 | 3,385 | 38,505 | 131,692,458 |
에이치피오 (357230) | 2,605 | 10 | .39 | 2,595 | 2,625 | 2,590 | 14,816 | 38,702,455 |
석경에이티 (357550) | 48,450 | 550 | 1.15 | 48,200 | 48,700 | 47,450 | 6,945 | 333,581,700 |
아모센스 (357580) | 6,610 | 10 | .15 | 6,750 | 6,770 | 6,480 | 29,136 | 193,315,640 |
솔브레인 (357780) | 179,800 | 2500 | 1.41 | 179,300 | 181,300 | 178,500 | 10,966 | 1,968,497,150 |
SKAI (357880) | 2,455 | 35 | 1.45 | 2,420 | 2,490 | 2,395 | 693,727 | 1,696,945,296 |
지아이이노베이션 (358570) | 19,400 | -180 | -.92 | 19,900 | 19,950 | 19,140 | 525,618 | 10,007,398,020 |
씨엔알리서치 (359090) | 1,026 | -1 | -.1 | 1,026 | 1,033 | 1,019 | 67,672 | 69,435,710 |
탑머티리얼 (360070) | 24,650 | 50 | .2 | 24,550 | 24,800 | 24,300 | 17,406 | 426,319,600 |
코셈 (360350) | 8,510 | 40 | .47 | 8,470 | 8,650 | 8,390 | 17,219 | 145,631,630 |
제노코 (361390) | 18,430 | 10 | .05 | 18,420 | 18,790 | 18,280 | 22,955 | 421,889,765 |
알비더블유 (361570) | 2,200 | 0 | 0 | 2,185 | 2,295 | 2,185 | 27,263 | 60,164,921 |
삼영에스앤씨 (361670) | 4,310 | 10 | .23 | 4,300 | 4,365 | 4,245 | 4,035 | 17,310,690 |
청담글로벌 (362320) | 6,120 | -20 | -.33 | 6,100 | 6,150 | 6,050 | 36,035 | 219,599,760 |
드림인사이트 (362990) | 2,255 | -25 | -1.1 | 2,285 | 2,285 | 2,235 | 120,670 | 272,165,895 |
진시스템 (363250) | 6,300 | -100 | -1.56 | 6,500 | 6,560 | 6,230 | 25,586 | 161,694,890 |
모비데이즈 (363260) | 1,826 | -39 | -2.09 | 1,862 | 1,868 | 1,821 | 282,208 | 519,361,321 |
에이아이코리아 (364950) | 8,200 | 40 | .49 | 8,170 | 8,280 | 8,110 | 53,908 | 441,892,760 |
큐라클 (365270) | 4,995 | 175 | 3.63 | 4,820 | 5,020 | 4,770 | 50,560 | 249,792,370 |
에스와이스틸텍 (365330) | 4,635 | -20 | -.43 | 4,640 | 4,690 | 4,605 | 115,970 | 536,141,845 |
성일하이텍 (365340) | 34,100 | 450 | 1.34 | 33,650 | 34,100 | 33,500 | 16,366 | 552,296,725 |
하이딥 (365590) | 559 | -5 | -.89 | 572 | 572 | 557 | 176,799 | 99,342,586 |
브이씨 (365900) | 3,805 | -50 | -1.3 | 3,945 | 3,945 | 3,695 | 22,639 | 85,723,516 |
공구우먼 (366030) | 4,435 | -25 | -.56 | 4,450 | 4,460 | 4,380 | 80,947 | 358,034,085 |
플래티어 (367000) | 4,660 | -20 | -.43 | 4,745 | 4,825 | 4,610 | 2,906 | 13,517,490 |
아이씨에이치 (368600) | 2,640 | -45 | -1.68 | 2,685 | 2,710 | 2,615 | 27,710 | 73,410,870 |
파이버프로 (368770) | 6,080 | -10 | -.16 | 6,110 | 6,160 | 6,030 | 74,398 | 453,014,340 |
오에스피 (368970) | 2,800 | -20 | -.71 | 2,820 | 2,865 | 2,760 | 30,444 | 84,663,612 |
블리츠웨이엔터테인먼트 (369370) | 1,438 | 4 | .28 | 1,434 | 1,460 | 1,416 | 13,793 | 19,669,686 |
퓨런티어 (370090) | 14,380 | 60 | .42 | 14,350 | 14,480 | 14,300 | 48,287 | 693,299,055 |
풍원정밀 (371950) | 10,580 | -170 | -1.58 | 10,750 | 10,780 | 10,400 | 22,719 | 240,758,980 |
윤성에프앤씨 (372170) | 28,450 | -150 | -.52 | 28,750 | 28,900 | 28,300 | 10,742 | 306,239,275 |
큐로셀 (372320) | 31,000 | 700 | 2.31 | 30,300 | 31,300 | 30,200 | 30,331 | 934,038,250 |
아이티아이즈 (372800) | 7,540 | 450 | 6.35 | 7,090 | 7,550 | 6,970 | 64,131 | 468,266,165 |
엑셀세라퓨틱스 (373110) | 3,155 | 35 | 1.12 | 3,120 | 3,165 | 3,105 | 37,571 | 117,705,905 |
데이원컴퍼니 (373160) | 6,420 | -40 | -.62 | 6,400 | 6,510 | 6,400 | 17,414 | 112,305,560 |
엠아이큐브솔루션 (373170) | 8,620 | 30 | .35 | 8,590 | 8,750 | 8,450 | 6,536 | 56,098,670 |
엑스플러스 (373200) | 715 | -15 | -2.05 | 744 | 771 | 685 | 1,872,835 | 1,351,544,944 |
피코그램 (376180) | 3,430 | -145 | -4.06 | 3,550 | 3,570 | 3,410 | 565,128 | 1,962,767,417 |
에이치이엠파마 (376270) | 19,800 | 230 | 1.18 | 19,570 | 19,840 | 19,500 | 8,639 | 169,291,480 |
씨유테크 (376290) | 3,355 | -35 | -1.03 | 3,410 | 3,410 | 3,350 | 7,857 | 26,437,320 |
디어유 (376300) | 60,600 | -500 | -.82 | 61,200 | 61,800 | 60,200 | 165,518 | 10,110,696,850 |
로킷헬스케어 (376900) | 17,400 | 120 | .69 | 17,220 | 17,660 | 17,020 | 615,585 | 10,667,179,935 |
노을 (376930) | 2,035 | -30 | -1.45 | 2,060 | 2,070 | 2,000 | 348,913 | 708,480,840 |
원티드랩 (376980) | 5,040 | -40 | -.79 | 5,080 | 5,080 | 4,985 | 48,199 | 241,437,320 |
비트맥스 (377030) | 4,860 | -520 | -9.67 | 5,590 | 5,760 | 4,840 | 3,099,896 | 15,969,023,106 |
프롬바이오 (377220) | 2,090 | -25 | -1.18 | 2,140 | 2,140 | 2,085 | 124,123 | 261,111,495 |
이지트로닉스 (377330) | 4,675 | 75 | 1.63 | 4,695 | 4,695 | 4,525 | 21,249 | 97,872,680 |
리파인 (377450) | 16,860 | -300 | -1.75 | 16,840 | 17,100 | 16,620 | 224,584 | 3,800,678,240 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 21,600 | -450 | -2.04 | 22,450 | 22,500 | 21,500 | 70,081 | 1,525,315,050 |
필에너지 (378340) | 12,600 | -20 | -.16 | 12,570 | 12,750 | 12,560 | 33,607 | 423,596,000 |
샤페론 (378800) | 3,005 | -40 | -1.31 | 3,045 | 3,075 | 2,975 | 353,082 | 1,067,398,895 |
옵티코어 (380540) | 1,790 | -30 | -1.65 | 1,952 | 1,956 | 1,774 | 1,485,953 | 2,761,310,370 |
제닉스 (381620) | 7,120 | 40 | .56 | 7,080 | 7,180 | 7,030 | 22,832 | 162,337,220 |
온코크로스 (382150) | 10,500 | -190 | -1.78 | 10,740 | 10,800 | 10,440 | 89,669 | 951,888,740 |
지아이텍 (382480) | 2,085 | -10 | -.48 | 2,095 | 2,105 | 2,075 | 60,761 | 126,999,182 |
지앤비에스 에코 (382800) | 3,880 | 70 | 1.84 | 3,845 | 3,890 | 3,795 | 88,309 | 338,905,565 |
원준 (382840) | 9,240 | 30 | .33 | 9,170 | 9,280 | 9,160 | 33,939 | 312,452,855 |
범한퓨얼셀 (382900) | 18,370 | 440 | 2.45 | 18,830 | 19,000 | 18,280 | 65,986 | 1,231,579,655 |
에코프로에이치엔 (383310) | 24,750 | 200 | .81 | 24,950 | 25,050 | 24,500 | 35,705 | 883,632,750 |
디티앤씨알오 (383930) | 3,915 | -75 | -1.88 | 3,990 | 4,005 | 3,915 | 64,128 | 254,418,865 |
코어라인소프트 (384470) | 5,480 | 80 | 1.48 | 5,370 | 5,490 | 5,360 | 97,348 | 528,716,135 |
파인메딕스 (387570) | 7,460 | 60 | .81 | 7,410 | 7,500 | 7,360 | 30,906 | 229,488,460 |
지투파워 (388050) | 9,320 | 0 | 0 | 9,530 | 9,530 | 9,210 | 195,301 | 1,818,967,250 |
지에프씨생명과학 (388610) | 23,650 | -1350 | -5.4 | 24,850 | 26,550 | 23,500 | 1,535,472 | 38,345,328,450 |
유일로보틱스 (388720) | 72,400 | -100 | -.14 | 73,100 | 73,200 | 72,000 | 58,218 | 4,218,481,700 |
라이콤 (388790) | 2,430 | 20 | .83 | 2,410 | 2,430 | 2,400 | 73,560 | 177,611,695 |
파로스아이바이오 (388870) | 6,020 | -50 | -.82 | 6,060 | 6,110 | 6,000 | 71,388 | 430,275,455 |
자람테크놀로지 (389020) | 43,500 | 1200 | 2.84 | 42,450 | 43,550 | 42,100 | 28,282 | 1,212,426,575 |
지니너스 (389030) | 2,230 | -35 | -1.55 | 2,265 | 2,320 | 2,225 | 164,127 | 371,001,252 |
포바이포 (389140) | 13,810 | -100 | -.72 | 14,000 | 14,070 | 13,740 | 110,284 | 1,528,569,730 |
대명에너지 (389260) | 25,450 | -50 | -.2 | 25,600 | 25,600 | 24,950 | 78,593 | 1,980,849,900 |
인벤티지랩 (389470) | 31,850 | 550 | 1.76 | 32,100 | 32,600 | 31,650 | 87,077 | 2,790,906,700 |
에스비비테크 (389500) | 21,150 | -250 | -1.17 | 21,450 | 21,450 | 21,050 | 23,869 | 505,656,925 |
넥스트바이오메디컬 (389650) | 43,700 | 100 | .23 | 43,800 | 44,000 | 43,050 | 34,848 | 1,518,685,325 |
유디엠텍 (389680) | 662 | -2 | -.3 | 662 | 681 | 661 | 291,305 | 194,389,258 |
코닉오토메이션 (391710) | 1,599 | -10 | -.62 | 1,609 | 1,610 | 1,591 | 62,085 | 99,063,826 |
토마토시스템 (393210) | 7,020 | -20 | -.28 | 7,040 | 7,150 | 7,000 | 201,373 | 1,423,545,965 |
더블유씨피 (393890) | 7,060 | 0 | 0 | 7,110 | 7,110 | 7,020 | 160,493 | 1,130,365,540 |
대진첨단소재 (393970) | 8,800 | -20 | -.23 | 8,870 | 8,870 | 8,700 | 58,290 | 510,647,120 |
오픈엣지테크놀로지 (394280) | 13,380 | -180 | -1.33 | 13,690 | 13,770 | 13,350 | 69,385 | 935,074,585 |
쓰리빌리언 (394800) | 6,890 | 100 | 1.47 | 6,850 | 6,980 | 6,770 | 297,746 | 2,043,671,510 |
넥스트칩 (396270) | 6,100 | 820 | 15.53 | 5,430 | 6,150 | 5,360 | 1,001,154 | 5,931,830,910 |
세아메카닉스 (396300) | 3,120 | -35 | -1.11 | 3,185 | 3,185 | 3,020 | 515,083 | 1,594,652,719 |
워트 (396470) | 7,780 | 40 | .52 | 7,750 | 7,870 | 7,740 | 22,282 | 173,168,285 |
에이프릴바이오 (397030) | 17,950 | 730 | 4.24 | 17,570 | 18,280 | 17,440 | 329,517 | 5,915,909,040 |
에스지헬스케어 (398120) | 3,315 | -5 | -.15 | 3,325 | 3,380 | 3,215 | 47,299 | 154,903,145 |
가온칩스 (399720) | 43,850 | 150 | .34 | 44,550 | 44,900 | 43,350 | 50,234 | 2,204,412,225 |
코난테크놀로지 (402030) | 39,350 | -950 | -2.36 | 41,150 | 41,150 | 38,650 | 130,447 | 5,128,308,400 |
그린리소스 (402490) | 13,630 | -20 | -.15 | 13,770 | 13,770 | 13,510 | 7,452 | 101,515,635 |
우듬지팜 (403490) | 1,932 | -27 | -1.38 | 1,959 | 1,959 | 1,919 | 444,569 | 859,876,453 |
HPSP (403870) | 25,950 | -350 | -1.33 | 26,600 | 26,850 | 25,750 | 415,920 | 10,843,582,400 |
플라즈맵 (405000) | 8,840 | -30 | -.34 | 9,100 | 9,100 | 8,790 | 2,486 | 22,228,420 |
큐알티 (405100) | 12,990 | -30 | -.23 | 13,040 | 13,210 | 12,950 | 21,447 | 279,354,815 |
나라셀라 (405920) | 2,450 | 0 | 0 | 2,450 | 2,465 | 2,425 | 2,992 | 7,304,030 |
뷰티스킨 (406820) | 13,110 | 130 | 1 | 13,000 | 13,140 | 12,600 | 10,880 | 140,773,025 |
꿈비 (407400) | 7,780 | -140 | -1.77 | 7,920 | 7,950 | 7,750 | 149,947 | 1,170,285,060 |
스튜디오미르 (408900) | 4,180 | 105 | 2.58 | 4,090 | 4,275 | 3,980 | 2,306,695 | 9,573,488,197 |
메쎄이상 (408920) | 2,385 | 75 | 3.25 | 2,310 | 2,410 | 2,310 | 55,050 | 131,150,785 |
샌즈랩 (411080) | 8,440 | 10 | .12 | 8,580 | 8,590 | 8,390 | 44,059 | 372,525,860 |
레이저쎌 (412350) | 3,015 | 5 | .17 | 3,015 | 3,055 | 3,010 | 17,941 | 54,223,767 |
제일엠앤에스 (412540) | 3,935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠오티 (413390) | 7,010 | 70 | 1.01 | 7,050 | 7,070 | 6,940 | 47,635 | 333,286,420 |
씨피시스템 (413630) | 1,281 | -31 | -2.36 | 1,312 | 1,323 | 1,271 | 172,654 | 221,692,337 |
비아이매트릭스 (413640) | 17,680 | -220 | -1.23 | 17,990 | 18,590 | 16,600 | 277,214 | 4,896,156,965 |
스튜디오삼익 (415380) | 8,770 | 0 | 0 | 8,730 | 8,880 | 8,690 | 11,969 | 104,781,200 |
신성에스티 (416180) | 35,950 | 650 | 1.84 | 34,250 | 37,000 | 34,200 | 131,596 | 4,676,172,250 |
나노팀 (417010) | 5,240 | 60 | 1.16 | 5,180 | 5,290 | 5,170 | 15,277 | 79,563,710 |
핑거스토리 (417180) | 2,635 | -40 | -1.5 | 2,690 | 2,695 | 2,635 | 166,259 | 443,039,389 |
LS머트리얼즈 (417200) | 10,780 | -50 | -.46 | 10,910 | 11,000 | 10,760 | 110,124 | 1,191,310,635 |
제이아이테크 (417500) | 3,440 | -40 | -1.15 | 3,490 | 3,510 | 3,420 | 83,221 | 286,542,950 |
트루엔 (417790) | 9,730 | -40 | -.41 | 9,770 | 9,770 | 9,600 | 19,896 | 192,814,465 |
저스템 (417840) | 9,830 | 120 | 1.24 | 9,840 | 9,930 | 9,730 | 36,393 | 357,071,970 |
오브젠 (417860) | 21,800 | -100 | -.46 | 21,950 | 22,300 | 21,200 | 68,592 | 1,488,703,000 |
모델솔루션 (417970) | 11,210 | 10 | .09 | 11,200 | 11,300 | 11,080 | 6,034 | 67,408,510 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 4,065 | -110 | -2.63 | 4,315 | 4,315 | 4,035 | 277,095 | 1,147,618,155 |
KT밀리의서재 (418470) | 18,050 | 610 | 3.5 | 17,250 | 18,440 | 17,250 | 84,919 | 1,530,314,250 |
제이오 (418550) | 8,310 | -70 | -.84 | 8,440 | 8,440 | 8,290 | 40,801 | 339,972,820 |
E8 (418620) | 4,890 | 175 | 3.71 | 4,725 | 4,985 | 4,640 | 321,126 | 1,550,083,299 |
삼기에너지솔루션즈 (419050) | 1,754 | -2 | -.11 | 1,753 | 1,776 | 1,743 | 170,486 | 299,409,844 |
엔젯 (419080) | 6,930 | 0 | 0 | 7,100 | 7,100 | 6,890 | 33,907 | 235,737,660 |
산돌 (419120) | 9,200 | 450 | 5.14 | 8,790 | 9,210 | 8,470 | 95,754 | 849,964,930 |
SAMG엔터 (419530) | 78,200 | -7000 | -8.22 | 85,500 | 86,000 | 77,100 | 247,185 | 19,837,162,200 |
비스토스 (419540) | 1,555 | -1 | -.06 | 1,556 | 1,599 | 1,551 | 141,752 | 221,005,840 |
제이투케이바이오 (420570) | 10,090 | 0 | 0 | 10,160 | 10,210 | 9,990 | 18,842 | 189,063,740 |
기가비스 (420770) | 25,250 | 0 | 0 | 25,300 | 25,550 | 25,200 | 9,540 | 241,823,450 |
벨로크 (424760) | 950 | 13 | 1.39 | 937 | 962 | 924 | 20,254 | 19,214,485 |
이뮨온시아 (424870) | 5,700 | 930 | 19.5 | 4,980 | 6,090 | 4,885 | 16,145,266 | 92,919,916,760 |
스마트레이더시스템 (424960) | 8,070 | -50 | -.62 | 8,090 | 8,150 | 7,930 | 80,507 | 645,305,970 |
마이크로투나노 (424980) | 8,380 | 0 | 0 | 8,390 | 8,500 | 8,320 | 19,212 | 160,951,340 |
티이엠씨 (425040) | 7,030 | -160 | -2.23 | 7,230 | 7,260 | 6,970 | 113,125 | 798,467,840 |
티에프이 (425420) | 29,300 | 50 | .17 | 29,250 | 29,500 | 28,550 | 40,269 | 1,175,462,550 |
시지트로닉스 (429270) | 6,620 | 480 | 7.82 | 6,100 | 6,980 | 6,050 | 582,881 | 3,858,978,425 |
신영스팩8호 (430220) | 2,220 | -10 | -.45 | 2,245 | 2,245 | 2,210 | 69,475 | 154,321,115 |
한싹 (430690) | 5,640 | -60 | -1.05 | 5,680 | 5,730 | 5,600 | 154,724 | 874,056,930 |
케이쓰리아이 (431190) | 5,260 | -80 | -1.5 | 5,370 | 5,370 | 5,200 | 66,066 | 347,754,865 |
와이랩 (432430) | 5,690 | -50 | -.87 | 5,740 | 5,780 | 5,670 | 22,532 | 128,589,040 |
케이엔에스 (432470) | 10,410 | -250 | -2.35 | 10,750 | 10,760 | 10,400 | 17,077 | 179,439,750 |
퀄리타스반도체 (432720) | 14,260 | 0 | 0 | 14,620 | 14,870 | 14,250 | 82,567 | 1,198,655,510 |
엠에프씨 (432980) | 4,045 | 130 | 3.32 | 3,875 | 4,060 | 3,875 | 29,023 | 116,051,885 |
모니터랩 (434480) | 4,290 | -20 | -.46 | 4,375 | 4,375 | 4,260 | 44,712 | 191,774,155 |
에르코스 (435570) | 21,450 | -650 | -2.94 | 21,950 | 22,400 | 21,100 | 150,578 | 3,245,571,550 |
삼현 (437730) | 13,100 | -160 | -1.21 | 13,310 | 13,310 | 13,090 | 74,199 | 975,667,340 |
버넥트 (438700) | 4,570 | 45 | .99 | 4,525 | 4,620 | 4,470 | 33,634 | 153,087,746 |
마녀공장 (439090) | 18,850 | -300 | -1.57 | 19,300 | 19,320 | 18,770 | 170,844 | 3,239,356,185 |
블루엠텍 (439580) | 4,865 | -50 | -1.02 | 4,910 | 4,940 | 4,860 | 404,658 | 1,975,577,822 |
파두 (440110) | 12,600 | -150 | -1.18 | 13,020 | 13,210 | 12,560 | 105,752 | 1,358,229,500 |
HB인베스트먼트 (440290) | 2,295 | 55 | 2.46 | 2,280 | 2,330 | 2,230 | 232,183 | 530,215,209 |
오픈놀 (440320) | 5,430 | 20 | .37 | 5,390 | 5,450 | 5,360 | 31,757 | 171,334,745 |
교보13호스팩 (440790) | 2,150 | 0 | 0 | 2,150 | 2,150 | 2,150 | 55,438 | 119,371,700 |
엔에이치스팩27호 (440820) | 2,135 | -5 | -.23 | 2,140 | 2,140 | 2,135 | 233,758 | 499,275,910 |
파인엠텍 (441270) | 6,660 | 270 | 4.23 | 6,450 | 6,800 | 6,310 | 756,302 | 5,029,056,915 |
대신밸런스제14호스팩 (442310) | 2,135 | -10 | -.47 | 2,145 | 2,145 | 2,135 | 244,239 | 522,161,470 |
IBKS제21호스팩 (442770) | 2,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
미래에셋드림스팩1호 (442900) | 10,310 | -10 | -.1 | 10,320 | 10,330 | 10,310 | 6,963 | 71,834,250 |
레뷰코퍼레이션 (443250) | 11,780 | 20 | .17 | 11,860 | 11,860 | 11,620 | 15,969 | 187,197,050 |
에스피소프트 (443670) | 6,860 | -70 | -1.01 | 6,950 | 6,980 | 6,830 | 50,738 | 348,969,600 |
심플랫폼 (444530) | 14,670 | 330 | 2.3 | 14,530 | 15,100 | 13,990 | 652,094 | 9,552,732,060 |
유안타제11호스팩 (444920) | 2,050 | 5 | .24 | 2,035 | 2,050 | 2,030 | 29,719 | 60,490,844 |
에이직랜드 (445090) | 31,900 | -50 | -.16 | 32,400 | 32,400 | 31,500 | 33,155 | 1,057,235,075 |
퓨릿 (445180) | 6,360 | 40 | .63 | 6,320 | 6,430 | 6,310 | 20,081 | 127,517,005 |
비엔케이제1호스팩 (445360) | 2,135 | 5 | .23 | 2,130 | 2,135 | 2,125 | 71,470 | 152,134,765 |
큐리옥스바이오시스템즈 (445680) | 43,600 | -600 | -1.36 | 44,000 | 44,250 | 43,150 | 72,045 | 3,138,002,600 |
신영스팩9호 (445970) | 2,135 | 0 | 0 | 2,135 | 2,135 | 2,120 | 36,067 | 76,653,410 |
유안타제12호스팩 (446150) | 2,250 | -20 | -.88 | 2,280 | 2,280 | 2,210 | 14,972 | 33,768,030 |
미래에셋비전스팩2호 (446190) | 2,600 | 60 | 2.36 | 2,570 | 2,650 | 2,515 | 334,667 | 872,306,045 |
메가터치 (446540) | 4,340 | -55 | -1.25 | 4,395 | 4,450 | 4,330 | 356,758 | 1,563,013,090 |
하나26호스팩 (446750) | 2,090 | 0 | 0 | 2,095 | 2,095 | 2,085 | 12,513 | 26,134,440 |
키움제8호스팩 (446840) | 2,165 | -40 | -1.81 | 2,215 | 2,215 | 2,157 | 101,645 | 220,277,521 |
에코아이 (448280) | 13,180 | -210 | -1.57 | 13,400 | 13,500 | 13,000 | 148,764 | 1,956,281,995 |
하나27호스팩 (448370) | 2,100 | 20 | .96 | 2,080 | 2,100 | 2,075 | 19,536 | 40,563,320 |
코츠테크놀로지 (448710) | 23,250 | -250 | -1.06 | 23,600 | 23,750 | 22,700 | 68,197 | 1,594,682,200 |
삼성스팩8호 (448740) | 10,420 | 0 | 0 | 10,420 | 10,430 | 10,410 | 6,348 | 66,123,830 |
IBKS제22호스팩 (448760) | 2,275 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
미래에셋비전스팩3호 (448830) | 2,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국피아이엠 (448900) | 13,810 | -20 | -.14 | 13,840 | 14,160 | 13,730 | 110,298 | 1,528,230,615 |
유안타제13호스팩 (449020) | 2,085 | 0 | 0 | 2,085 | 2,087 | 2,080 | 30,350 | 63,189,846 |
하이제8호스팩 (450050) | 2,070 | 0 | 0 | 2,065 | 2,070 | 2,060 | 22,945 | 47,426,135 |
하스 (450330) | 8,010 | 0 | 0 | 8,010 | 8,060 | 7,940 | 11,589 | 92,483,680 |
인스웨이브 (450520) | 4,330 | 45 | 1.05 | 4,290 | 4,370 | 4,290 | 55,669 | 239,988,015 |
유안타제14호스팩 (450940) | 2,055 | -5 | -.24 | 2,045 | 2,055 | 2,045 | 10,402 | 21,323,260 |
아스테라시스 (450950) | 11,110 | -380 | -3.31 | 11,680 | 11,680 | 11,060 | 113,998 | 1,275,426,020 |
아이엠티 (451220) | 10,340 | 280 | 2.78 | 10,200 | 10,600 | 10,050 | 177,565 | 1,841,296,690 |
삐아 (451250) | 11,900 | -20 | -.17 | 12,000 | 12,000 | 11,710 | 47,122 | 560,136,330 |
엔에이치스팩29호 (451700) | 2,055 | -5 | -.24 | 2,060 | 2,060 | 2,055 | 36,447 | 74,900,510 |
컨텍 (451760) | 9,340 | 50 | .54 | 9,320 | 9,360 | 9,210 | 16,609 | 154,705,370 |
제이엔비 (452160) | 6,040 | 50 | .83 | 6,040 | 6,100 | 5,670 | 148,089 | 872,434,690 |
한빛레이저 (452190) | 5,050 | 0 | 0 | 5,080 | 5,130 | 5,040 | 137,940 | 699,533,345 |
민테크 (452200) | 3,950 | -55 | -1.37 | 4,095 | 4,095 | 3,940 | 53,777 | 213,520,564 |
한선엔지니어링 (452280) | 6,820 | 20 | .29 | 7,030 | 7,070 | 6,780 | 64,894 | 449,398,420 |
캡스톤파트너스 (452300) | 3,655 | 105 | 2.96 | 3,545 | 3,685 | 3,530 | 137,888 | 497,619,106 |
이닉스 (452400) | 8,120 | -30 | -.37 | 8,100 | 8,130 | 8,050 | 5,795 | 46,945,315 |
사피엔반도체 (452430) | 26,700 | -100 | -.37 | 27,500 | 27,500 | 26,150 | 29,449 | 787,623,900 |
피아이이 (452450) | 9,710 | 140 | 1.46 | 9,750 | 10,110 | 9,690 | 1,035,547 | 10,249,541,690 |
상상인제4호스팩 (452670) | 2,035 | 0 | 0 | 2,025 | 2,040 | 2,025 | 6,721 | 13,673,725 |
신한제11호스팩 (452980) | 2,030 | 0 | 0 | 2,020 | 2,035 | 2,020 | 78,344 | 158,989,867 |
그리드위즈 (453450) | 22,500 | -450 | -1.96 | 23,000 | 23,150 | 22,400 | 59,592 | 1,350,369,900 |
에이에스텍 (453860) | 17,660 | -120 | -.67 | 17,790 | 17,890 | 17,560 | 26,980 | 476,712,065 |
하나29호스팩 (454640) | 2,075 | 5 | .24 | 2,070 | 2,075 | 2,050 | 52,222 | 107,743,000 |
하나28호스팩 (454750) | 2,045 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
케이지에이 (455180) | 5,270 | -60 | -1.13 | 5,350 | 5,670 | 5,250 | 545,324 | 2,943,893,710 |
KB제25호스팩 (455250) | 2,120 | 10 | .47 | 2,110 | 2,125 | 2,105 | 2,089 | 4,403,439 |
한화플러스제4호스팩 (455310) | 2,050 | 5 | .24 | 2,045 | 2,050 | 2,040 | 20,667 | 42,164,705 |
엔젤로보틱스 (455900) | 23,100 | -150 | -.65 | 23,400 | 23,400 | 23,050 | 22,977 | 532,137,050 |
에스케이증권제9호스팩 (455910) | 2,055 | -5 | -.24 | 2,060 | 2,060 | 2,050 | 17,348 | 35,664,260 |
아이씨티케이 (456010) | 14,750 | -550 | -3.59 | 15,100 | 15,220 | 14,630 | 196,490 | 2,913,892,220 |
이엔셀 (456070) | 12,240 | 230 | 1.92 | 12,030 | 12,290 | 11,970 | 32,896 | 399,254,160 |
교보14호스팩 (456490) | 2,140 | -15 | -.7 | 2,150 | 2,150 | 2,130 | 4,449 | 9,498,895 |
한켐 (457370) | 8,490 | 180 | 2.17 | 8,350 | 8,630 | 8,250 | 60,357 | 511,570,415 |
우진엔텍 (457550) | 28,150 | -300 | -1.05 | 28,850 | 28,850 | 28,000 | 124,905 | 3,534,858,125 |
벡트 (457600) | 3,225 | 45 | 1.42 | 3,180 | 3,370 | 3,180 | 36,348 | 117,832,767 |
대신밸런스제16호스팩 (457630) | 2,135 | -5 | -.23 | 2,140 | 2,140 | 2,125 | 19,414 | 41,378,610 |
에스케이증권제10호스팩 (457940) | 2,065 | 0 | 0 | 2,065 | 2,065 | 2,055 | 11,151 | 22,969,693 |
한국제12호스팩 (458610) | 2,120 | -10 | -.47 | 2,160 | 2,160 | 2,100 | 40,881 | 85,901,055 |
성우 (458650) | 12,570 | 0 | 0 | 12,770 | 12,770 | 12,450 | 31,859 | 398,618,030 |
씨어스테크놀로지 (458870) | 28,600 | -400 | -1.38 | 29,050 | 29,600 | 27,550 | 164,075 | 4,657,902,700 |
위츠 (459100) | 7,150 | 260 | 3.77 | 7,100 | 7,390 | 7,000 | 181,135 | 1,304,555,855 |
나우로보틱스 (459510) | 18,830 | -230 | -1.21 | 19,200 | 19,200 | 18,570 | 60,677 | 1,142,940,680 |
아이빔테크놀로지 (460470) | 3,380 | 0 | 0 | 3,400 | 3,400 | 3,330 | 43,883 | 147,717,275 |
에스엠씨지 (460870) | 9,050 | 220 | 2.49 | 8,830 | 9,110 | 8,460 | 542,662 | 4,819,758,315 |
현대힘스 (460930) | 18,850 | -110 | -.58 | 18,990 | 19,120 | 18,750 | 74,735 | 1,409,137,390 |
피앤에스로보틱스 (460940) | 13,970 | -100 | -.71 | 14,070 | 14,180 | 13,930 | 48,074 | 673,989,000 |
아이엠비디엑스 (461030) | 8,290 | -10 | -.12 | 8,260 | 8,450 | 8,260 | 27,008 | 225,388,800 |
아이스크림미디어 (461300) | 22,250 | -750 | -3.26 | 22,700 | 22,950 | 22,050 | 55,611 | 1,241,687,725 |
에이치엠씨제6호스팩 (462020) | 2,035 | -5 | -.25 | 2,030 | 2,035 | 2,030 | 20,631 | 41,931,055 |
뉴키즈온 (462310) | 12,000 | -640 | -5.06 | 13,050 | 13,730 | 11,810 | 5,254,306 | 67,304,444,140 |
이노스페이스 (462350) | 17,850 | 1020 | 6.06 | 16,970 | 18,000 | 16,870 | 77,335 | 1,357,007,175 |
라메디텍 (462510) | 7,350 | 60 | .82 | 7,290 | 7,400 | 7,270 | 31,941 | 233,426,065 |
더즌 (462860) | 6,570 | 1300 | 24.67 | 5,240 | 6,800 | 4,960 | 75,588,744 | 461,937,843,445 |
아이지넷 (462980) | 3,050 | -25 | -.81 | 3,090 | 3,095 | 3,045 | 52,127 | 159,498,354 |
뉴엔AI (463020) | 40,900 | 3250 | 8.63 | 37,950 | 44,500 | 37,700 | 10,396,751 | 439,440,509,275 |
모티브링크 (463480) | 9,180 | -50 | -.54 | 9,240 | 9,280 | 9,140 | 39,359 | 361,907,945 |
에스오에스랩 (464080) | 11,660 | -70 | -.6 | 11,670 | 11,710 | 11,290 | 177,286 | 2,042,167,080 |
티디에스팜 (464280) | 11,000 | 50 | .46 | 10,990 | 11,080 | 10,870 | 14,100 | 154,630,260 |
한국제13호스팩 (464440) | 2,130 | -10 | -.47 | 2,130 | 2,130 | 2,127 | 252 | 536,460 |
아이언디바이스 (464500) | 3,280 | 5 | .15 | 3,290 | 3,435 | 3,265 | 198,994 | 662,204,776 |
닷밀 (464580) | 2,775 | -10 | -.36 | 2,785 | 2,835 | 2,770 | 103,221 | 288,877,641 |
KB제27호스팩 (464680) | 2,020 | -5 | -.25 | 2,020 | 2,025 | 2,020 | 41,820 | 84,681,490 |
교보15호스팩 (465320) | 2,140 | 5 | .23 | 2,135 | 2,140 | 2,115 | 5,694 | 12,086,415 |
인스피언 (465480) | 6,750 | 30 | .45 | 6,720 | 6,790 | 6,660 | 13,594 | 91,478,740 |
클로봇 (466100) | 19,070 | -170 | -.88 | 19,360 | 19,430 | 19,010 | 296,977 | 5,708,754,215 |
사이냅소프트 (466410) | 14,600 | 300 | 2.1 | 14,380 | 14,750 | 14,220 | 65,743 | 954,092,395 |
엔에이치스팩30호 (466910) | 2,035 | -10 | -.49 | 2,040 | 2,040 | 2,030 | 43,998 | 89,424,695 |
IBKS제23호스팩 (467930) | 2,165 | -10 | -.46 | 2,165 | 2,175 | 2,150 | 9,904 | 21,340,195 |
유진스팩10호 (468760) | 2,140 | 15 | .71 | 2,120 | 2,140 | 2,115 | 17,336 | 36,734,865 |
IBKS제24호스팩 (469480) | 2,140 | 0 | 0 | 2,135 | 2,140 | 2,120 | 6,250 | 13,356,240 |
아이비젼웍스 (469750) | 900 | -28 | -3.02 | 928 | 928 | 898 | 219,773 | 199,307,944 |
하나30호스팩 (469880) | 2,035 | -5 | -.25 | 2,045 | 2,050 | 2,035 | 11,491 | 23,446,540 |
하나31호스팩 (469900) | 2,035 | 0 | 0 | 2,030 | 2,040 | 2,020 | 48,963 | 99,220,786 |
대신밸런스제17호스팩 (471050) | 2,135 | -5 | -.23 | 2,150 | 2,150 | 2,115 | 22,456 | 47,614,755 |
셀로맥스사이언스 (471820) | 5,100 | 175 | 3.55 | 5,250 | 5,250 | 5,050 | 134,005 | 687,209,860 |
신영스팩10호 (472220) | 2,165 | 0 | 0 | 2,165 | 2,170 | 2,160 | 8,223 | 17,782,600 |
에스케이증권제11호스팩 (472230) | 2,045 | 10 | .49 | 2,030 | 2,045 | 2,025 | 3,901 | 7,905,825 |
폰드그룹 (472850) | 12,220 | 30 | .25 | 12,200 | 12,370 | 12,000 | 47,841 | 582,275,675 |
에스케이증권제12호스팩 (473000) | 2,060 | -5 | -.24 | 2,045 | 2,060 | 2,045 | 9,384 | 19,193,320 |
유안타제15호스팩 (473050) | 2,000 | -10 | -.5 | 2,005 | 2,010 | 2,000 | 21,764 | 43,615,505 |
비엔케이제2호스팩 (473370) | 2,010 | 0 | 0 | 2,015 | 2,015 | 2,000 | 13,822 | 27,701,165 |
에스케이증권제13호스팩 (473950) | 2,030 | 0 | 0 | 2,030 | 2,030 | 2,020 | 15,013 | 30,453,885 |
노머스 (473980) | 33,600 | -1250 | -3.59 | 34,700 | 35,200 | 33,500 | 137,431 | 4,688,420,250 |
루미르 (474170) | 7,790 | 80 | 1.04 | 7,720 | 7,800 | 7,690 | 31,620 | 245,077,830 |
유안타제16호스팩 (474490) | 2,010 | 0 | 0 | 2,005 | 2,010 | 2,005 | 12,492 | 25,046,590 |
RF시스템즈 (474610) | 4,510 | -20 | -.44 | 4,575 | 4,575 | 4,500 | 120,523 | 545,144,385 |
링크솔루션 (474650) | 17,630 | -520 | -2.87 | 18,000 | 18,020 | 16,630 | 565,482 | 9,627,737,175 |
신한제12호스팩 (474660) | 2,075 | 5 | .24 | 2,070 | 2,075 | 2,060 | 4,257 | 8,786,200 |
신한제13호스팩 (474930) | 2,120 | -30 | -1.4 | 2,140 | 2,145 | 2,115 | 7,486 | 15,843,440 |
하나32호스팩 (475240) | 2,130 | 0 | 0 | 2,125 | 2,130 | 2,125 | 263 | 559,015 |
하나33호스팩 (475250) | 2,130 | 5 | .24 | 2,125 | 2,130 | 2,120 | 6,603 | 14,023,380 |
씨메스 (475400) | 22,950 | 300 | 1.32 | 22,800 | 23,300 | 22,700 | 42,250 | 972,371,750 |
키스트론 (475430) | 6,300 | -150 | -2.33 | 6,330 | 6,590 | 6,150 | 501,572 | 3,191,287,885 |
미트박스 (475460) | 16,570 | -90 | -.54 | 16,700 | 18,300 | 16,390 | 5,090,001 | 88,802,560,135 |
에이럭스 (475580) | 11,260 | -80 | -.71 | 11,330 | 11,350 | 11,110 | 173,320 | 1,938,272,820 |
에스켐 (475660) | 4,985 | 35 | .71 | 4,950 | 4,985 | 4,910 | 14,245 | 70,247,710 |
오름테라퓨틱 (475830) | 21,200 | 50 | .24 | 21,800 | 21,950 | 20,800 | 192,654 | 4,118,010,875 |
토모큐브 (475960) | 25,750 | 700 | 2.79 | 24,900 | 26,150 | 24,650 | 183,933 | 4,712,842,575 |
오가노이드사이언스 (476040) | 34,750 | 150 | .43 | 35,150 | 36,500 | 34,300 | 376,602 | 13,381,953,825 |
온코닉테라퓨틱스 (476060) | 24,250 | 1300 | 5.66 | 23,250 | 24,600 | 23,150 | 430,385 | 10,354,365,275 |
M83 (476080) | 13,650 | -200 | -1.44 | 13,800 | 13,850 | 13,570 | 54,631 | 746,731,830 |
에이치엠씨제7호스팩 (477340) | 2,000 | -5 | -.25 | 2,000 | 2,005 | 1,996 | 23,045 | 46,054,931 |
미래에셋비전스팩4호 (477380) | 2,040 | 0 | 0 | 2,025 | 2,040 | 2,025 | 1,898 | 3,854,495 |
미래에셋비전스팩5호 (477470) | 2,095 | 5 | .24 | 2,090 | 2,095 | 2,080 | 9,284 | 19,403,300 |
DB금융스팩12호 (477760) | 2,095 | 5 | .24 | 2,095 | 2,095 | 2,075 | 7,314 | 15,218,143 |
이베스트스팩6호 (478110) | 2,020 | 0 | 0 | 2,020 | 2,020 | 2,010 | 272 | 548,030 |
KB제29호스팩 (478390) | 2,060 | -5 | -.24 | 2,075 | 2,075 | 2,055 | 29,853 | 61,517,716 |
미래에셋비전스팩6호 (478440) | 2,025 | -15 | -.74 | 2,035 | 2,040 | 2,025 | 4,066 | 8,235,820 |
블랙야크아이앤씨 (478560) | 3,585 | 5 | .14 | 3,580 | 3,605 | 3,535 | 27,629 | 98,453,477 |
대신밸런스제18호스팩 (478780) | 2,185 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국제15호스팩 (479880) | 2,070 | 0 | 0 | 2,065 | 2,075 | 2,060 | 9,761 | 20,159,216 |
위너스 (479960) | 14,740 | 30 | .2 | 14,880 | 14,880 | 14,660 | 8,438 | 124,166,070 |
에이유브랜즈 (481070) | 20,250 | 330 | 1.66 | 20,500 | 21,450 | 19,450 | 81,301 | 1,664,365,660 |
엔에이치스팩31호 (481890) | 2,040 | -15 | -.73 | 2,050 | 2,050 | 2,030 | 58,605 | 119,647,670 |
교보16호스팩 (482520) | 2,035 | -15 | -.73 | 2,050 | 2,050 | 2,035 | 12,684 | 25,920,125 |
삼양엔씨켐 (482630) | 17,840 | 290 | 1.65 | 17,690 | 18,100 | 17,660 | 47,955 | 856,753,810 |
미래에셋비전스팩7호 (482680) | 2,005 | 0 | 0 | 2,005 | 2,005 | 2,000 | 21,992 | 43,998,083 |
대신밸런스제19호스팩 (482690) | 2,095 | 15 | .72 | 2,085 | 2,095 | 2,075 | 5,509 | 11,517,880 |
하나34호스팩 (484130) | 2,065 | 0 | 0 | 2,080 | 2,090 | 2,065 | 20,133 | 41,875,290 |
티엑스알로보틱스 (484810) | 14,400 | 0 | 0 | 14,400 | 14,470 | 14,270 | 28,479 | 408,469,635 |
KB제30호스팩 (486630) | 2,065 | 0 | 0 | 2,065 | 2,070 | 2,055 | 8,221 | 16,921,114 |
신한제14호스팩 (487360) | 2,030 | -5 | -.25 | 2,030 | 2,045 | 2,030 | 595 | 1,208,065 |
키움제10호스팩 (487720) | 2,110 | -10 | -.47 | 2,100 | 2,125 | 2,100 | 7,228 | 15,274,630 |
신한제15호스팩 (487830) | 2,040 | -10 | -.49 | 2,050 | 2,050 | 2,030 | 5,636 | 11,507,685 |
유진스팩11호 (488060) | 2,025 | -5 | -.25 | 2,030 | 2,030 | 2,025 | 2,887 | 5,848,685 |
교보17호스팩 (489210) | 2,055 | 5 | .24 | 2,035 | 2,065 | 2,035 | 3,155 | 6,439,240 |
바이오비쥬 (489460) | 19,970 | 630 | 3.26 | 19,560 | 20,200 | 19,130 | 500,257 | 9,900,374,745 |
키움제11호스팩 (489480) | 2,065 | 0 | 0 | 2,090 | 2,095 | 2,065 | 16,922 | 35,348,840 |
엘케이켐 (489500) | 19,150 | 10 | .05 | 19,340 | 19,390 | 19,130 | 18,194 | 349,666,555 |
디비금융제13호스팩 (489730) | 2,030 | 5 | .25 | 2,025 | 2,030 | 2,015 | 4,722 | 9,544,545 |
KB제31호스팩 (492220) | 2,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유안타제17호스팩 (493790) | 2,000 | 0 | 0 | 2,005 | 2,005 | 2,000 | 3,795 | 7,590,560 |
신한제16호스팩 (496070) | 2,020 | 5 | .25 | 2,015 | 2,020 | 2,015 | 27,025 | 54,530,665 |
한화플러스제5호스팩 (498390) | 2,005 | 0 | 0 | 2,005 | 2,005 | 2,000 | 8,685 | 17,372,475 |
글로벌에스엠 (900070) | 509 | 0 | 0 | 530 | 557 | 498 | 2,153,761 | 1,118,798,917 |
애머릿지 (900100) | 1,061 | -19 | -1.76 | 1,080 | 1,100 | 1,061 | 48,171 | 51,391,627 |
이스트아시아홀딩스 (900110) | 94 | -8 | -7.84 | 102 | 102 | 92 | 74,955,211 | 7,302,234,164 |
씨엑스아이 (900120) | 76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크리스탈신소재 (900250) | 891 | -6 | -.67 | 896 | 896 | 882 | 702,714 | 624,416,221 |
로스웰 (900260) | 952 | -43 | -4.32 | 1,005 | 1,019 | 945 | 844,210 | 814,154,606 |
헝셩그룹 (900270) | 236 | -2 | -.84 | 238 | 239 | 235 | 3,513,883 | 831,004,717 |
GRT (900290) | 3,070 | 15 | .49 | 3,050 | 3,100 | 3,030 | 143,466 | 441,473,405 |
오가닉티코스메틱 (900300) | 560 | -12 | -2.1 | 595 | 595 | 552 | 3,102,101 | 1,777,729,151 |
컬러레이 (900310) | 764 | -12 | -1.55 | 789 | 789 | 763 | 159,864 | 123,537,433 |
윙입푸드 (900340) | 1,261 | -46 | -3.52 | 1,320 | 1,329 | 1,261 | 658,605 | 845,985,606 |
SBI핀테크솔루션즈 (950110) | 4,930 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엑세스바이오 (950130) | 5,350 | 50 | .94 | 5,330 | 5,360 | 5,260 | 50,530 | 268,644,280 |
잉글우드랩 (950140) | 14,000 | 310 | 2.26 | 13,810 | 14,300 | 13,580 | 503,486 | 7,044,834,900 |
코오롱티슈진 (950160) | 42,700 | 1650 | 4.02 | 41,200 | 43,150 | 40,800 | 293,842 | 12,454,813,700 |
JTC (950170) | 7,180 | 40 | .56 | 7,140 | 7,230 | 6,890 | 259,712 | 1,833,903,290 |
고스트스튜디오 (950190) | 10,440 | 140 | 1.36 | 10,300 | 10,460 | 10,120 | 57,589 | 594,103,265 |
소마젠 (950200) | 4,070 | 145 | 3.69 | 3,945 | 4,100 | 3,935 | 58,618 | 236,017,715 |
네오이뮨텍 (950220) | 1,079 | 29 | 2.76 | 1,060 | 1,100 | 1,053 | 610,157 | 660,629,450 |