공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 194,500 | -600 | -.31 | 194,600 | 204,000 | 190,600 | 445,635 | 88,356,911,000 |
중앙에너비스 (000440) | 14,170 | -100 | -.7 | 14,540 | 14,540 | 14,120 | 7,570 | 107,315,630 |
신라섬유 (001000) | 905 | 8 | .89 | 896 | 914 | 880 | 33,980 | 30,421,322 |
안국약품 (001540) | 6,540 | -40 | -.61 | 6,580 | 6,620 | 6,530 | 7,472 | 48,981,000 |
무림SP (001810) | 1,461 | -9 | -.61 | 1,470 | 1,482 | 1,456 | 5,267 | 7,741,045 |
이화공영 (001840) | 1,970 | -17 | -.86 | 1,926 | 2,010 | 1,926 | 33,550 | 66,243,756 |
피에스텍 (002230) | 3,910 | 15 | .39 | 3,895 | 3,935 | 3,880 | 3,385 | 13,229,300 |
삼일기업공사 (002290) | 3,800 | -55 | -1.43 | 3,855 | 3,990 | 3,735 | 85,408 | 327,656,177 |
한탑 (002680) | 752 | -17 | -2.21 | 769 | 776 | 744 | 99,516 | 75,946,821 |
신신제약 (002800) | 5,300 | 10 | .19 | 5,250 | 5,500 | 5,240 | 232,545 | 1,256,780,410 |
선광 (003100) | 15,790 | -40 | -.25 | 15,810 | 15,830 | 15,630 | 3,142 | 49,446,375 |
대주산업 (003310) | 1,713 | -31 | -1.78 | 1,730 | 1,852 | 1,558 | 3,735,746 | 6,563,637,317 |
하림지주 (003380) | 5,300 | 10 | .19 | 5,280 | 5,360 | 5,260 | 108,555 | 576,668,865 |
에이스침대 (003800) | 25,100 | -50 | -.2 | 25,150 | 25,250 | 25,100 | 1,296 | 32,621,600 |
한국가구 (004590) | 4,235 | -35 | -.82 | 4,225 | 4,250 | 4,220 | 15,717 | 66,458,175 |
창해에탄올 (004650) | 8,840 | -50 | -.56 | 8,880 | 8,890 | 8,830 | 3,043 | 26,944,250 |
대륙제관 (004780) | 3,800 | -45 | -1.17 | 3,845 | 3,845 | 3,770 | 11,234 | 42,650,800 |
동국산업 (005160) | 4,420 | 5 | .11 | 4,360 | 4,560 | 4,320 | 100,824 | 446,250,038 |
동진쎄미켐 (005290) | 27,850 | 1600 | 6.1 | 26,000 | 27,900 | 25,600 | 974,814 | 26,516,236,000 |
푸드웰 (005670) | 4,990 | -40 | -.8 | 5,030 | 5,060 | 4,985 | 51,155 | 255,818,245 |
대원산업 (005710) | 7,590 | 1530 | 25.25 | 7,130 | 7,870 | 7,010 | 2,635,273 | 19,663,097,380 |
한일사료 (005860) | 3,655 | -65 | -1.75 | 3,685 | 3,745 | 3,650 | 188,519 | 696,446,560 |
매일홀딩스 (005990) | 9,690 | 130 | 1.36 | 9,540 | 10,000 | 9,520 | 5,792 | 56,108,860 |
국영지앤엠 (006050) | 1,588 | 32 | 2.06 | 1,540 | 1,611 | 1,533 | 322,326 | 505,030,254 |
피제이전자 (006140) | 6,100 | -10 | -.16 | 6,050 | 6,200 | 6,010 | 30,300 | 185,023,835 |
동구바이오제약 (006620) | 4,880 | -110 | -2.2 | 4,945 | 4,965 | 4,870 | 85,198 | 418,104,251 |
서부T&D (006730) | 5,620 | -10 | -.18 | 5,610 | 5,680 | 5,570 | 65,510 | 367,918,940 |
보성파워텍 (006910) | 2,850 | 15 | .53 | 2,800 | 2,870 | 2,775 | 157,709 | 445,705,604 |
모헨즈 (006920) | 3,025 | -130 | -4.12 | 3,125 | 3,200 | 3,010 | 20,035 | 62,564,915 |
푸른저축은행 (007330) | 8,160 | -10 | -.12 | 8,130 | 8,200 | 8,130 | 5,732 | 46,806,665 |
진양제약 (007370) | 6,130 | -70 | -1.13 | 6,180 | 6,200 | 6,090 | 82,244 | 504,059,335 |
네이처셀 (007390) | 15,830 | -740 | -4.47 | 16,490 | 16,490 | 15,650 | 627,237 | 10,013,571,425 |
와이엠 (007530) | 1,940 | -125 | -6.05 | 2,070 | 2,070 | 1,865 | 38,601 | 75,539,161 |
대원 (007680) | 4,060 | 5 | .12 | 4,065 | 4,115 | 4,050 | 1,891 | 7,681,385 |
대명소노시즌 (007720) | 920 | -21 | -2.23 | 912 | 948 | 912 | 397,860 | 369,895,632 |
한일화학 (007770) | 10,940 | -280 | -2.5 | 11,220 | 11,220 | 10,770 | 10,120 | 110,027,070 |
에스엠코어 (007820) | 4,385 | -15 | -.34 | 4,350 | 4,420 | 4,325 | 75,286 | 329,615,558 |
원풍물산 (008290) | 461 | -7 | -1.5 | 468 | 472 | 460 | 63,473 | 29,418,800 |
원풍 (008370) | 4,030 | -20 | -.49 | 4,075 | 4,075 | 4,025 | 3,720 | 15,012,686 |
부스타 (008470) | 3,715 | -20 | -.54 | 3,710 | 3,730 | 3,680 | 1,852 | 6,881,995 |
대동기어 (008830) | 25,100 | -900 | -3.46 | 26,300 | 26,500 | 24,600 | 1,637,360 | 41,895,172,525 |
삼아제약 (009300) | 16,300 | 110 | .68 | 16,100 | 16,300 | 16,010 | 15,126 | 243,848,600 |
포스코엠텍 (009520) | 14,710 | 1060 | 7.77 | 13,300 | 15,940 | 13,290 | 6,312,949 | 94,362,358,250 |
삼보산업 (009620) | 2,010 | -60 | -2.9 | 2,055 | 2,090 | 1,990 | 127,437 | 258,939,729 |
이렘 (009730) | 1,135 | -1 | -.09 | 1,136 | 1,157 | 1,116 | 680,258 | 769,854,096 |
엠에스씨 (009780) | 5,900 | -10 | -.17 | 5,910 | 5,940 | 5,820 | 35,048 | 205,865,965 |
대한광통신 (010170) | 598 | -53 | -8.14 | 650 | 650 | 586 | 2,028,505 | 1,259,522,929 |
흥국 (010240) | 5,400 | -10 | -.18 | 5,340 | 5,450 | 5,340 | 40,748 | 219,875,670 |
아이티센엔텍 (010280) | 782 | 68 | 9.52 | 720 | 885 | 716 | 10,388,601 | 8,495,407,515 |
오리콤 (010470) | 7,480 | -60 | -.8 | 7,510 | 7,750 | 7,390 | 56,870 | 429,260,890 |
경동제약 (011040) | 5,700 | -50 | -.87 | 5,700 | 5,740 | 5,680 | 33,438 | 190,717,945 |
형지I&C (011080) | 1,126 | -68 | -5.7 | 1,230 | 1,237 | 1,040 | 4,388,961 | 4,994,616,642 |
유니크 (011320) | 3,590 | 30 | .84 | 3,520 | 3,590 | 3,495 | 26,058 | 91,851,000 |
서한 (011370) | 797 | 2 | .25 | 795 | 800 | 791 | 36,773 | 29,211,084 |
세보엠이씨 (011560) | 10,100 | -70 | -.69 | 10,170 | 10,190 | 9,960 | 19,963 | 200,457,910 |
뉴인텍 (012340) | 497 | 1 | .2 | 496 | 501 | 495 | 98,900 | 49,280,034 |
원일특강 (012620) | 7,300 | 140 | 1.96 | 7,160 | 7,380 | 7,090 | 10,482 | 75,490,890 |
리드코프 (012700) | 4,070 | 20 | .49 | 4,050 | 4,100 | 4,045 | 39,095 | 158,117,706 |
신일제약 (012790) | 6,430 | -60 | -.92 | 6,420 | 6,490 | 6,410 | 36,078 | 232,575,940 |
모베이스전자 (012860) | 1,509 | 0 | 0 | 1,509 | 1,539 | 1,491 | 203,777 | 308,855,180 |
하이록코리아 (013030) | 29,150 | -200 | -.68 | 28,900 | 29,650 | 28,850 | 74,883 | 2,189,479,325 |
동원개발 (013120) | 2,400 | -15 | -.62 | 2,415 | 2,440 | 2,365 | 36,361 | 86,692,825 |
아진산업 (013310) | 2,700 | -35 | -1.28 | 2,730 | 2,735 | 2,695 | 89,550 | 242,513,910 |
CBI (013720) | 681 | -2 | -.29 | 683 | 688 | 668 | 145,180 | 98,324,169 |
스페코 (013810) | 3,710 | -10 | -.27 | 3,660 | 3,775 | 3,660 | 335,598 | 1,249,264,812 |
아가방컴퍼니 (013990) | 5,300 | -340 | -6.03 | 5,570 | 5,670 | 5,190 | 758,997 | 4,062,767,220 |
메디앙스 (014100) | 2,315 | 20 | .87 | 2,300 | 2,440 | 2,290 | 99,714 | 233,292,621 |
원익큐브 (014190) | 1,716 | 21 | 1.24 | 1,694 | 1,734 | 1,671 | 339,555 | 579,387,278 |
광림 (014200) | 30,200 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 1,985 | -85 | -4.11 | 2,035 | 2,105 | 1,915 | 578,398 | 1,159,450,140 |
고려제약 (014570) | 4,990 | 0 | 0 | 4,990 | 5,000 | 4,925 | 3,506 | 17,383,720 |
성광벤드 (014620) | 28,550 | -300 | -1.04 | 28,500 | 29,300 | 27,950 | 458,035 | 13,103,868,500 |
오리엔탈정공 (014940) | 5,500 | -120 | -2.14 | 5,540 | 5,600 | 5,400 | 912,017 | 5,014,423,680 |
삼륭물산 (014970) | 2,875 | -50 | -1.71 | 2,920 | 2,920 | 2,875 | 7,319 | 21,113,760 |
코콤 (015710) | 4,175 | -45 | -1.07 | 4,180 | 4,230 | 4,130 | 45,963 | 191,575,315 |
성우하이텍 (015750) | 5,290 | -10 | -.19 | 5,400 | 5,530 | 5,270 | 679,373 | 3,629,021,050 |
리더스코스메틱 (016100) | 2,610 | 20 | .77 | 2,600 | 2,630 | 2,575 | 18,538 | 48,178,296 |
SGC E&C (016250) | 14,310 | -90 | -.63 | 14,200 | 14,490 | 13,920 | 2,696 | 38,618,215 |
큐캐피탈 (016600) | 284 | 2 | .71 | 282 | 287 | 279 | 415,383 | 117,323,128 |
디모아 (016670) | 4,380 | 260 | 6.31 | 4,300 | 4,605 | 4,140 | 174,018 | 752,190,095 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 2,080 | -155 | -6.94 | 2,200 | 2,235 | 1,910 | 789,216 | 1,654,800,032 |
신원종합개발 (017000) | 3,025 | -15 | -.49 | 3,040 | 3,100 | 3,025 | 41,904 | 127,830,000 |
인터엠 (017250) | 1,078 | 2 | .19 | 1,076 | 1,084 | 1,071 | 27,322 | 29,427,325 |
삼현철강 (017480) | 4,470 | 15 | .34 | 4,455 | 4,665 | 4,370 | 74,137 | 338,072,126 |
세명전기 (017510) | 5,470 | -180 | -3.19 | 5,560 | 5,630 | 5,450 | 283,421 | 1,564,280,850 |
대림제지 (017650) | 6,420 | 40 | .63 | 6,310 | 6,440 | 6,310 | 3,597 | 23,032,250 |
한국알콜 (017890) | 8,660 | -10 | -.12 | 8,670 | 8,680 | 8,500 | 4,867 | 42,008,460 |
유니슨 (018000) | 821 | -6 | -.73 | 827 | 835 | 816 | 387,220 | 318,091,307 |
진로발효 (018120) | 17,180 | 20 | .12 | 17,060 | 17,190 | 17,060 | 808 | 13,868,000 |
브이티 (018290) | 34,150 | -200 | -.58 | 34,050 | 35,525 | 33,800 | 774,181 | 26,844,214,700 |
삼목에스폼 (018310) | 20,400 | 200 | .99 | 20,450 | 20,600 | 20,250 | 9,043 | 184,591,900 |
우진비앤지 (018620) | 879 | -6 | -.68 | 881 | 885 | 874 | 26,006 | 22,915,642 |
서울제약 (018680) | 3,360 | 25 | .75 | 3,300 | 3,390 | 3,300 | 4,221 | 14,119,310 |
바른손 (018700) | 849 | 8 | .95 | 845 | 849 | 831 | 76,450 | 64,007,938 |
베뉴지 (019010) | 2,080 | 0 | 0 | 2,065 | 2,080 | 2,060 | 75,957 | 157,511,480 |
와이지-원 (019210) | 5,050 | -10 | -.2 | 5,060 | 5,090 | 5,020 | 56,073 | 283,121,775 |
일지테크 (019540) | 4,340 | 0 | 0 | 4,305 | 4,375 | 4,305 | 10,197 | 44,340,805 |
SBI인베스트먼트 (019550) | 718 | -19 | -2.58 | 731 | 737 | 715 | 216,199 | 156,630,327 |
플루토스 (019570) | 256 | -3 | -1.16 | 259 | 270 | 254 | 635,979 | 165,006,286 |
엠벤처투자 (019590) | 921 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 1,010 | -13 | -1.27 | 1,023 | 1,035 | 985 | 79,380 | 79,578,325 |
서연탑메탈 (019770) | 3,850 | 10 | .26 | 3,830 | 3,965 | 3,810 | 54,815 | 212,408,998 |
에너토크 (019990) | 5,890 | -10 | -.17 | 5,880 | 5,930 | 5,800 | 41,539 | 243,074,905 |
대신정보통신 (020180) | 1,120 | -48 | -4.11 | 1,158 | 1,174 | 1,103 | 447,004 | 506,988,313 |
대동금속 (020400) | 7,000 | -210 | -2.91 | 7,010 | 7,190 | 7,000 | 6,271 | 44,379,055 |
시공테크 (020710) | 3,905 | 0 | 0 | 3,870 | 3,965 | 3,820 | 89,682 | 348,574,189 |
대호특수강 (021040) | 900 | -6 | -.66 | 906 | 912 | 899 | 23,440 | 21,231,803 |
대호특수강우 (021045) | 2,705 | -20 | -.73 | 2,680 | 2,705 | 2,655 | 566 | 1,512,275 |
에이티넘인베스트 (021080) | 2,135 | -45 | -2.06 | 2,160 | 2,205 | 2,095 | 344,510 | 736,112,459 |
KCC건설 (021320) | 3,995 | -15 | -.37 | 4,000 | 4,100 | 3,970 | 11,420 | 46,267,243 |
한국큐빅 (021650) | 2,255 | 40 | 1.81 | 2,220 | 2,260 | 2,190 | 6,510 | 14,610,130 |
메이슨캐피탈 (021880) | 235 | 0 | 0 | 235 | 239 | 231 | 295,118 | 68,976,633 |
TKG애강 (022220) | 915 | -4 | -.44 | 921 | 929 | 909 | 114,526 | 105,032,272 |
태광 (023160) | 24,500 | 450 | 1.87 | 23,800 | 25,000 | 23,350 | 413,465 | 10,132,025,450 |
유진기업 (023410) | 3,205 | 15 | .47 | 3,195 | 3,250 | 3,185 | 66,812 | 214,700,530 |
제이스코홀딩스 (023440) | 1,910 | -100 | -4.98 | 1,950 | 2,010 | 1,897 | 657,838 | 1,276,696,541 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 8,100 | 10 | .12 | 8,050 | 8,110 | 7,960 | 4,291 | 34,487,590 |
한국캐피탈 (023760) | 556 | -1 | -.18 | 557 | 559 | 554 | 49,383 | 27,486,080 |
플레이위드 (023770) | 3,660 | -105 | -2.79 | 3,765 | 3,945 | 3,660 | 30,643 | 114,003,930 |
동일스틸럭스 (023790) | 1,213 | 4 | .33 | 1,200 | 1,214 | 1,185 | 48,282 | 57,890,676 |
풍국주정 (023900) | 9,090 | 0 | 0 | 9,050 | 9,160 | 9,010 | 3,452 | 31,262,200 |
대한약품 (023910) | 25,350 | -150 | -.59 | 25,500 | 25,500 | 25,200 | 10,291 | 260,800,400 |
흥구석유 (024060) | 11,350 | 70 | .62 | 11,130 | 11,520 | 11,020 | 128,756 | 1,456,018,770 |
KB오토시스 (024120) | 3,120 | -30 | -.95 | 3,135 | 3,150 | 3,100 | 34,050 | 106,271,185 |
한일단조 (024740) | 2,470 | -130 | -5 | 2,530 | 2,555 | 2,435 | 4,996,644 | 12,473,112,780 |
유성티엔에스 (024800) | 1,853 | -36 | -1.91 | 1,880 | 1,890 | 1,850 | 28,760 | 53,481,629 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 7,500 | -450 | -5.66 | 7,900 | 8,090 | 7,360 | 62,782 | 477,689,130 |
KBI메탈 (024840) | 2,060 | 0 | 0 | 2,050 | 2,125 | 2,020 | 523,003 | 1,084,825,719 |
HLB이노베이션 (024850) | 2,615 | -5 | -.19 | 2,615 | 2,685 | 2,440 | 330,708 | 863,821,433 |
케이피에프 (024880) | 4,330 | 50 | 1.17 | 4,295 | 4,415 | 4,230 | 46,235 | 200,073,505 |
경창산업 (024910) | 1,780 | 2 | .11 | 1,781 | 1,799 | 1,761 | 39,962 | 70,977,094 |
PN풍년 (024940) | 6,470 | -160 | -2.41 | 6,630 | 6,910 | 6,420 | 263,040 | 1,759,947,910 |
삼천리자전거 (024950) | 4,200 | 65 | 1.57 | 4,130 | 4,205 | 4,105 | 16,567 | 69,102,090 |
시노펙스 (025320) | 5,870 | 1010 | 20.78 | 4,920 | 6,280 | 4,920 | 24,452,035 | 144,688,211,351 |
DH오토웨어 (025440) | 717 | -8 | -1.1 | 711 | 722 | 706 | 730,208 | 520,786,806 |
한국선재 (025550) | 3,555 | -90 | -2.47 | 3,610 | 3,655 | 3,480 | 247,620 | 882,582,070 |
한국정보통신 (025770) | 7,650 | 10 | .13 | 7,680 | 7,680 | 7,550 | 14,645 | 111,398,220 |
신라에스지 (025870) | 6,040 | -20 | -.33 | 6,020 | 6,090 | 5,920 | 7,770 | 46,558,800 |
케이씨피드 (025880) | 2,700 | -30 | -1.1 | 2,730 | 2,770 | 2,670 | 106,359 | 289,112,832 |
동화기업 (025900) | 9,840 | -130 | -1.3 | 9,890 | 10,100 | 9,740 | 272,950 | 2,710,919,015 |
동신건설 (025950) | 51,600 | -5500 | -9.63 | 56,500 | 57,500 | 47,000 | 964,800 | 49,590,614,575 |
아난티 (025980) | 5,970 | -130 | -2.13 | 6,070 | 6,100 | 5,920 | 563,893 | 3,395,659,215 |
제이에스티나 (026040) | 1,913 | -25 | -1.29 | 1,916 | 1,938 | 1,854 | 9,880 | 18,817,200 |
특수건설 (026150) | 6,820 | 10 | .15 | 6,710 | 6,950 | 6,700 | 94,563 | 645,464,180 |
광진실업 (026910) | 1,920 | 5 | .26 | 1,915 | 1,985 | 1,910 | 19,183 | 37,324,424 |
서울전자통신 (027040) | 230 | -11 | -4.56 | 239 | 241 | 227 | 486,320 | 113,179,952 |
코리아나 (027050) | 2,445 | -5 | -.2 | 2,420 | 2,490 | 2,410 | 195,883 | 479,524,207 |
아주IB투자 (027360) | 2,175 | -100 | -4.4 | 2,240 | 2,275 | 2,145 | 851,754 | 1,873,566,659 |
상보 (027580) | 1,217 | -19 | -1.54 | 1,227 | 1,239 | 1,203 | 371,309 | 452,733,628 |
팜스토리 (027710) | 1,254 | -2 | -.16 | 1,256 | 1,269 | 1,245 | 259,771 | 326,699,788 |
대성창투 (027830) | 1,820 | -86 | -4.51 | 1,881 | 1,916 | 1,720 | 798,061 | 1,471,705,216 |
휴맥스홀딩스 (028080) | 2,380 | -180 | -7.03 | 2,550 | 2,550 | 2,300 | 114,774 | 279,510,300 |
HLB (028300) | 85,800 | 300 | .35 | 85,400 | 88,000 | 84,500 | 831,026 | 71,397,781,800 |
광무 (029480) | 2,175 | 10 | .46 | 2,185 | 2,240 | 2,140 | 256,162 | 560,160,438 |
코엔텍 (029960) | 8,740 | 0 | 0 | 8,740 | 8,800 | 8,720 | 13,329 | 116,598,490 |
드래곤플라이 (030350) | 1,255 | 77 | 6.54 | 1,167 | 1,500 | 1,167 | 2,130,729 | 2,841,002,863 |
한글과컴퓨터 (030520) | 20,000 | -550 | -2.68 | 20,300 | 20,600 | 19,910 | 407,387 | 8,202,410,515 |
원익홀딩스 (030530) | 4,680 | 295 | 6.73 | 4,445 | 4,950 | 4,390 | 20,004,423 | 94,204,120,621 |
양지사 (030960) | 10,330 | 170 | 1.67 | 10,430 | 10,730 | 10,190 | 391,933 | 4,082,202,255 |
아이즈비전 (031310) | 1,775 | -29 | -1.61 | 1,795 | 1,798 | 1,771 | 34,280 | 60,967,682 |
에스에이엠티 (031330) | 2,735 | 20 | .74 | 2,700 | 2,760 | 2,685 | 282,356 | 769,713,899 |
오스템 (031510) | 1,136 | -45 | -3.81 | 1,200 | 1,240 | 1,095 | 383,045 | 436,388,640 |
디에이치엑스컴퍼니 (031860) | 936 | 63 | 7.22 | 873 | 937 | 865 | 157,358 | 143,088,137 |
피에스케이홀딩스 (031980) | 39,300 | 250 | .64 | 38,850 | 40,600 | 38,500 | 266,172 | 10,546,145,475 |
아즈텍WB (032080) | 1,300 | -12 | -.91 | 1,299 | 1,307 | 1,287 | 20,033 | 25,898,227 |
다우데이타 (032190) | 11,150 | 10 | .09 | 11,130 | 11,340 | 10,960 | 104,197 | 1,172,014,660 |
삼일 (032280) | 2,015 | -140 | -6.5 | 2,130 | 2,150 | 1,985 | 123,563 | 253,170,240 |
한국파마 (032300) | 15,480 | -440 | -2.76 | 15,910 | 15,910 | 15,470 | 31,827 | 498,223,550 |
케이엠더블유 (032500) | 7,840 | -140 | -1.75 | 7,980 | 7,980 | 7,770 | 49,636 | 389,425,945 |
TJ미디어 (032540) | 4,730 | 30 | .64 | 4,700 | 4,760 | 4,655 | 9,288 | 43,736,775 |
피델릭스 (032580) | 1,311 | -29 | -2.16 | 1,339 | 1,378 | 1,310 | 548,993 | 732,045,964 |
유비케어 (032620) | 3,470 | -20 | -.57 | 3,460 | 3,495 | 3,435 | 100,664 | 348,874,206 |
소프트센 (032680) | 319 | -2 | -.62 | 318 | 320 | 314 | 611,475 | 193,384,157 |
소프트센우 (032685) | 6,830 | 0 | 0 | 7,050 | 7,050 | 6,830 | 492 | 3,440,650 |
삼진 (032750) | 4,235 | 55 | 1.32 | 4,180 | 4,245 | 4,160 | 9,241 | 38,804,130 |
엠젠솔루션 (032790) | 1,036 | -15 | -1.43 | 1,051 | 1,109 | 977 | 1,539,085 | 1,594,025,863 |
판타지오 (032800) | 614 | 7 | 1.15 | 610 | 645 | 600 | 206,467 | 128,404,522 |
우리기술 (032820) | 2,045 | -5 | -.24 | 2,035 | 2,075 | 2,010 | 2,274,085 | 4,630,840,882 |
비트컴퓨터 (032850) | 4,800 | -35 | -.72 | 4,835 | 4,875 | 4,800 | 69,912 | 338,035,699 |
더라미 (032860) | 1,219 | 1 | .08 | 1,209 | 1,305 | 1,209 | 186,562 | 238,799,026 |
원익 (032940) | 3,860 | -190 | -4.69 | 3,960 | 4,045 | 3,850 | 327,330 | 1,287,431,393 |
동일기연 (032960) | 10,050 | -20 | -.2 | 10,070 | 10,150 | 10,050 | 1,921 | 19,361,830 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 832 | -15 | -1.77 | 840 | 846 | 824 | 6,600 | 5,476,413 |
제룡전기 (033100) | 36,850 | -1100 | -2.9 | 37,400 | 37,900 | 36,650 | 171,011 | 6,365,506,500 |
디지틀조선 (033130) | 1,792 | 4 | .22 | 1,787 | 1,804 | 1,776 | 159,661 | 286,196,355 |
엠케이전자 (033160) | 8,040 | -190 | -2.31 | 8,150 | 8,300 | 8,020 | 135,656 | 1,104,876,305 |
시그네틱스 (033170) | 816 | 14 | 1.75 | 804 | 883 | 795 | 644,631 | 528,908,628 |
모아텍 (033200) | 2,685 | 50 | 1.9 | 2,675 | 2,700 | 2,635 | 6,396 | 17,072,521 |
인성정보 (033230) | 1,758 | -33 | -1.84 | 1,777 | 1,808 | 1,753 | 208,981 | 370,888,636 |
코웰패션 (033290) | 2,135 | -30 | -1.39 | 2,175 | 2,175 | 2,125 | 69,510 | 149,410,522 |
엠투엔 (033310) | 1,777 | -12 | -.67 | 1,789 | 1,789 | 1,757 | 16,797 | 29,669,780 |
제이씨현시스템 (033320) | 5,530 | -60 | -1.07 | 5,520 | 5,750 | 5,430 | 623,947 | 3,511,468,870 |
좋은사람들 (033340) | 662 | -23 | -3.36 | 681 | 686 | 661 | 262,924 | 177,133,810 |
동성화인텍 (033500) | 23,350 | 350 | 1.52 | 22,750 | 23,500 | 22,400 | 457,976 | 10,572,107,025 |
파라텍 (033540) | 1,584 | -39 | -2.4 | 1,636 | 1,636 | 1,584 | 182,380 | 291,884,838 |
블루콤 (033560) | 3,465 | 5 | .14 | 3,455 | 3,550 | 3,415 | 19,406 | 66,878,145 |
네패스 (033640) | 7,150 | -90 | -1.24 | 7,190 | 7,290 | 7,040 | 46,926 | 338,319,340 |
피노 (033790) | 6,200 | 0 | 0 | 6,100 | 6,340 | 5,810 | 409,426 | 2,484,292,505 |
티비씨 (033830) | 809 | 2 | .25 | 807 | 819 | 797 | 129,797 | 104,816,724 |
해성산업 (034810) | 6,350 | 100 | 1.6 | 6,210 | 6,400 | 6,190 | 12,152 | 76,525,440 |
해성산업1우 (03481K) | 7,150 | -30 | -.42 | 7,170 | 7,230 | 7,140 | 449 | 3,217,010 |
조아제약 (034940) | 1,060 | -19 | -1.76 | 1,080 | 1,088 | 1,055 | 74,718 | 79,724,055 |
한국기업평가 (034950) | 88,900 | -1200 | -1.33 | 90,200 | 90,200 | 88,900 | 2,295 | 205,869,950 |
그래디언트 (035080) | 13,460 | 30 | .22 | 13,430 | 13,690 | 13,360 | 34,441 | 465,804,540 |
프럼파스트 (035200) | 4,725 | 460 | 10.79 | 4,265 | 4,985 | 3,730 | 2,132,641 | 9,866,905,534 |
골드앤에스 (035290) | 380 | -2 | -.52 | 382 | 464 | 377 | 5,156,820 | 2,202,911,056 |
기산텔레콤 (035460) | 2,040 | -10 | -.49 | 2,035 | 2,060 | 1,990 | 38,354 | 77,364,494 |
KG이니시스 (035600) | 8,740 | -10 | -.11 | 8,620 | 8,790 | 8,620 | 30,981 | 269,649,655 |
솔본 (035610) | 3,955 | -45 | -1.13 | 3,995 | 4,010 | 3,935 | 44,407 | 175,887,265 |
바른손이앤에이 (035620) | 409 | -10 | -2.39 | 416 | 416 | 397 | 212,557 | 86,182,063 |
CJ ENM (035760) | 59,600 | 700 | 1.19 | 59,100 | 60,400 | 58,300 | 52,180 | 3,101,583,800 |
이지홀딩스 (035810) | 2,740 | -30 | -1.08 | 2,765 | 2,780 | 2,720 | 51,128 | 140,878,120 |
서희건설 (035890) | 1,494 | -6 | -.4 | 1,500 | 1,509 | 1,476 | 293,168 | 435,559,098 |
JYP Ent. (035900) | 80,600 | 700 | .88 | 79,700 | 81,900 | 79,100 | 478,082 | 38,624,025,935 |
예림당 (036000) | 2,695 | -30 | -1.1 | 2,675 | 2,785 | 2,640 | 260,170 | 706,616,565 |
아비코전자 (036010) | 5,330 | -20 | -.37 | 5,330 | 5,370 | 5,250 | 18,895 | 100,052,690 |
케이티알파 (036030) | 3,705 | -15 | -.4 | 3,720 | 3,750 | 3,680 | 19,901 | 73,978,750 |
위지트 (036090) | 724 | -9 | -1.23 | 730 | 746 | 719 | 720,667 | 522,526,839 |
SCI평가정보 (036120) | 2,150 | -30 | -1.38 | 2,180 | 2,190 | 2,115 | 85,889 | 184,438,830 |
클라우드에어 (036170) | 949 | -2 | -.21 | 943 | 970 | 939 | 96,239 | 91,819,844 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 25,450 | -100 | -.39 | 25,550 | 25,600 | 25,200 | 13,179 | 334,371,175 |
유니셈 (036200) | 6,500 | 50 | .78 | 6,360 | 6,630 | 6,320 | 165,020 | 1,071,693,215 |
오상헬스케어 (036220) | 14,630 | -30 | -.2 | 14,920 | 14,920 | 14,500 | 18,344 | 269,661,965 |
대성미생물 (036480) | 8,820 | -70 | -.79 | 8,800 | 8,900 | 8,800 | 5,472 | 48,472,290 |
SFA반도체 (036540) | 3,140 | 5 | .16 | 3,125 | 3,185 | 3,075 | 309,735 | 973,673,964 |
영풍정밀 (036560) | 11,280 | 140 | 1.26 | 11,140 | 11,420 | 11,140 | 11,704 | 132,190,315 |
감성코퍼레이션 (036620) | 3,545 | 150 | 4.42 | 3,355 | 3,545 | 3,345 | 649,769 | 2,272,993,118 |
세종텔레콤 (036630) | 431 | 4 | .94 | 427 | 436 | 424 | 210,034 | 90,852,208 |
HRS (036640) | 4,990 | 25 | .5 | 4,965 | 5,030 | 4,935 | 26,868 | 134,044,802 |
KCI (036670) | 6,290 | -10 | -.16 | 6,300 | 6,340 | 6,260 | 6,963 | 43,845,200 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,457 | -3 | -.21 | 1,458 | 1,480 | 1,442 | 90,120 | 130,459,279 |
나이스정보통신 (036800) | 17,190 | -60 | -.35 | 17,250 | 17,250 | 17,050 | 3,985 | 68,235,880 |
에프에스티 (036810) | 20,200 | -100 | -.49 | 19,890 | 20,550 | 19,760 | 180,379 | 3,622,909,170 |
솔브레인홀딩스 (036830) | 31,300 | 400 | 1.29 | 30,750 | 31,850 | 30,550 | 49,995 | 1,567,178,075 |
진성티이씨 (036890) | 10,620 | 30 | .28 | 10,460 | 10,790 | 10,440 | 438,986 | 4,679,415,685 |
주성엔지니어링 (036930) | 31,850 | -50 | -.16 | 31,300 | 32,650 | 31,300 | 491,378 | 15,678,949,300 |
파워넷 (037030) | 2,475 | 40 | 1.64 | 2,425 | 2,520 | 2,405 | 50,098 | 123,546,403 |
파세코 (037070) | 5,410 | 70 | 1.31 | 5,330 | 5,450 | 5,260 | 34,693 | 187,326,510 |
한국팩키지 (037230) | 1,680 | 0 | 0 | 1,690 | 1,690 | 1,680 | 2,214 | 3,722,564 |
인지디스플레 (037330) | 1,351 | -11 | -.81 | 1,362 | 1,370 | 1,350 | 12,061 | 16,403,489 |
성도이엔지 (037350) | 4,185 | 15 | .36 | 4,175 | 4,205 | 4,140 | 27,947 | 116,662,440 |
EG (037370) | 5,990 | -160 | -2.6 | 6,140 | 6,140 | 5,990 | 20,018 | 120,688,230 |
우리엔터프라이즈 (037400) | 1,121 | -4 | -.36 | 1,125 | 1,125 | 1,111 | 61,005 | 68,274,376 |
희림 (037440) | 5,500 | -30 | -.54 | 5,510 | 5,620 | 5,480 | 62,916 | 348,041,625 |
삼지전자 (037460) | 9,840 | -300 | -2.96 | 10,140 | 10,200 | 9,820 | 146,656 | 1,463,734,225 |
쎄니트 (037760) | 1,380 | -41 | -2.89 | 1,421 | 1,427 | 1,380 | 3,869 | 5,380,819 |
엘컴텍 (037950) | 1,042 | -1 | -.1 | 1,036 | 1,052 | 1,025 | 287,416 | 299,065,024 |
제일테크노스 (038010) | 6,630 | -20 | -.3 | 6,630 | 6,710 | 6,480 | 52,294 | 346,002,680 |
루멘스 (038060) | 955 | -2 | -.21 | 950 | 961 | 945 | 47,823 | 45,402,213 |
서린바이오 (038070) | 6,960 | -190 | -2.66 | 7,200 | 7,200 | 6,850 | 51,972 | 363,610,045 |
에코플라스틱 (038110) | 2,665 | 0 | 0 | 2,665 | 2,710 | 2,620 | 67,484 | 180,142,982 |
마크로젠 (038290) | 15,020 | -170 | -1.12 | 15,150 | 15,250 | 15,000 | 18,928 | 285,146,900 |
MIT (038340) | 1,233 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레드캡투어 (038390) | 13,610 | -230 | -1.66 | 13,840 | 13,950 | 13,550 | 249,135 | 3,440,500,935 |
바이오스마트 (038460) | 2,840 | -50 | -1.73 | 2,890 | 2,900 | 2,825 | 66,941 | 190,815,609 |
삼표시멘트 (038500) | 3,135 | -15 | -.48 | 3,130 | 3,190 | 3,105 | 111,430 | 351,277,055 |
케이바이오 (038530) | 236 | -2 | -.84 | 238 | 238 | 234 | 347,834 | 82,086,402 |
상상인 (038540) | 1,451 | 52 | 3.72 | 1,409 | 1,590 | 1,386 | 906,405 | 1,334,183,166 |
위즈코프 (038620) | 740 | -41 | -5.25 | 781 | 787 | 728 | 584,076 | 438,976,019 |
에스넷 (038680) | 4,055 | -170 | -4.02 | 4,200 | 4,240 | 4,055 | 67,205 | 278,878,268 |
에코바이오 (038870) | 3,740 | -25 | -.66 | 3,765 | 3,790 | 3,705 | 66,279 | 248,129,871 |
아이에이 (038880) | 254 | 1 | .4 | 253 | 276 | 251 | 4,578,151 | 1,206,647,083 |
파인디지털 (038950) | 3,175 | -20 | -.63 | 3,195 | 3,200 | 3,150 | 5,185 | 16,403,520 |
현대에이치티 (039010) | 6,240 | -30 | -.48 | 6,210 | 6,260 | 6,170 | 10,011 | 62,226,470 |
이건홀딩스 (039020) | 3,625 | -60 | -1.63 | 3,720 | 3,720 | 3,625 | 53,502 | 195,372,480 |
이오테크닉스 (039030) | 125,500 | 600 | .48 | 123,500 | 127,500 | 122,500 | 70,701 | 8,877,277,050 |
오스코텍 (039200) | 31,850 | 2550 | 8.7 | 29,900 | 32,600 | 29,100 | 1,176,374 | 37,166,436,125 |
경남스틸 (039240) | 4,590 | -165 | -3.47 | 4,755 | 4,865 | 4,415 | 977,253 | 4,577,489,660 |
인포뱅크 (039290) | 6,380 | -200 | -3.04 | 6,570 | 6,600 | 6,320 | 33,666 | 216,255,715 |
세중 (039310) | 1,586 | 36 | 2.32 | 1,548 | 1,590 | 1,533 | 64,716 | 100,586,311 |
한국경제TV (039340) | 5,990 | -10 | -.17 | 6,000 | 6,050 | 5,960 | 28,987 | 173,571,120 |
케이엘넷 (039420) | 2,575 | -5 | -.19 | 2,560 | 2,575 | 2,540 | 48,471 | 123,464,005 |
에스티아이 (039440) | 19,300 | 460 | 2.44 | 18,840 | 19,430 | 18,620 | 185,451 | 3,548,578,055 |
다산네트웍스 (039560) | 3,700 | 35 | .95 | 3,645 | 3,775 | 3,625 | 232,091 | 861,363,867 |
화성밸브 (039610) | 11,610 | 160 | 1.4 | 11,360 | 12,260 | 11,150 | 7,356,318 | 85,230,579,645 |
한국정보공학 (039740) | 2,785 | 15 | .54 | 2,740 | 2,800 | 2,740 | 6,350 | 17,603,910 |
오로라 (039830) | 7,070 | 0 | 0 | 7,030 | 7,130 | 6,970 | 15,377 | 108,751,710 |
디오 (039840) | 15,480 | -290 | -1.84 | 15,750 | 15,760 | 15,270 | 71,065 | 1,102,113,250 |
나노엔텍 (039860) | 3,365 | -50 | -1.46 | 3,385 | 3,450 | 3,335 | 143,801 | 486,939,824 |
폴라리스AI (039980) | 2,695 | -45 | -1.64 | 2,700 | 2,755 | 2,670 | 864,483 | 2,344,921,202 |
누리플렉스 (040160) | 2,645 | -50 | -1.86 | 2,695 | 2,695 | 2,600 | 4,318 | 11,427,745 |
YTN (040300) | 3,150 | 20 | .64 | 3,115 | 3,280 | 3,100 | 732,724 | 2,342,276,461 |
크레오에스지 (040350) | 443 | -12 | -2.64 | 460 | 465 | 436 | 211,397 | 94,226,103 |
정상제이엘에스 (040420) | 5,630 | -20 | -.35 | 5,650 | 5,690 | 5,620 | 19,447 | 109,581,125 |
SG&G (040610) | 1,549 | -1 | -.06 | 1,550 | 1,558 | 1,537 | 8,155 | 12,604,431 |
아이씨디 (040910) | 5,900 | -160 | -2.64 | 6,140 | 6,140 | 5,780 | 70,676 | 416,385,960 |
폴라리스오피스 (041020) | 6,000 | -200 | -3.23 | 6,080 | 6,150 | 6,000 | 704,307 | 4,278,547,205 |
우리기술투자 (041190) | 6,470 | -130 | -1.97 | 6,560 | 6,770 | 6,430 | 1,398,834 | 9,194,879,500 |
현대에버다임 (041440) | 9,560 | 110 | 1.16 | 9,440 | 9,630 | 9,320 | 462,479 | 4,392,139,545 |
한국전자인증 (041460) | 3,280 | -35 | -1.06 | 3,295 | 3,350 | 3,270 | 60,137 | 198,583,321 |
에스엠 (041510) | 98,100 | 1500 | 1.55 | 96,900 | 100,800 | 96,400 | 165,355 | 16,412,261,300 |
이엘씨 (041520) | 5,990 | -10 | -.17 | 6,000 | 6,150 | 5,940 | 5,433 | 32,481,190 |
플래스크 (041590) | 789 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 23,700 | 0 | 0 | 23,600 | 24,150 | 23,400 | 23,112 | 552,158,100 |
폴라리스AI파마 (041910) | 6,440 | -110 | -1.68 | 6,550 | 6,550 | 6,400 | 19,480 | 125,816,050 |
메디아나 (041920) | 5,000 | -40 | -.79 | 5,000 | 5,030 | 4,915 | 19,366 | 96,520,380 |
동아화성 (041930) | 5,510 | 0 | 0 | 5,480 | 5,570 | 5,480 | 5,460 | 30,129,265 |
코미팜 (041960) | 4,200 | 15 | .36 | 4,185 | 4,200 | 4,125 | 66,679 | 277,500,940 |
카페24 (042000) | 55,500 | -3100 | -5.29 | 57,600 | 58,200 | 54,700 | 621,036 | 34,875,368,350 |
케이피엠테크 (042040) | 245 | -7 | -2.78 | 249 | 258 | 245 | 118,615 | 29,705,354 |
에스씨디 (042110) | 1,432 | -11 | -.76 | 1,427 | 1,439 | 1,422 | 34,298 | 48,991,866 |
비츠로테크 (042370) | 8,110 | 280 | 3.58 | 7,740 | 8,250 | 7,740 | 343,337 | 2,776,989,535 |
네오위즈홀딩스 (042420) | 16,350 | 20 | .12 | 16,320 | 16,440 | 16,200 | 4,226 | 68,807,180 |
링네트 (042500) | 4,540 | -60 | -1.3 | 4,555 | 4,590 | 4,510 | 41,998 | 191,231,657 |
라온시큐어 (042510) | 1,960 | -40 | -2 | 1,990 | 2,005 | 1,960 | 207,065 | 409,411,716 |
한스바이오메드 (042520) | 7,490 | -10 | -.13 | 7,500 | 7,630 | 7,300 | 12,808 | 94,527,340 |
새로닉스 (042600) | 9,180 | -90 | -.97 | 9,200 | 9,350 | 9,010 | 11,201 | 102,691,940 |
상지건설 (042940) | 4,005 | -20 | -.5 | 3,985 | 4,025 | 3,945 | 3,636 | 14,437,625 |
더테크놀로지 (043090) | 915 | 0 | 0 | 915 | 915 | 850 | 47,046 | 41,642,603 |
알파녹스 (043100) | 1,320 | -24 | -1.79 | 1,345 | 1,361 | 1,320 | 24,217 | 32,395,555 |
바텍 (043150) | 21,300 | 0 | 0 | 21,250 | 21,400 | 20,850 | 30,780 | 649,971,375 |
파루 (043200) | 504 | -5 | -.98 | 503 | 510 | 500 | 39,948 | 20,090,818 |
티에스넥스젠 (043220) | 171 | -18 | -9.52 | 189 | 189 | 165 | 2,856,666 | 501,239,833 |
성호전자 (043260) | 1,141 | -11 | -.95 | 1,149 | 1,159 | 1,133 | 167,789 | 191,489,555 |
에쎈테크 (043340) | 556 | 5 | .91 | 551 | 558 | 548 | 4,947 | 2,736,642 |
디지아이 (043360) | 1,702 | -112 | -6.17 | 1,814 | 1,822 | 1,661 | 81,045 | 140,148,582 |
피에이치에이 (043370) | 10,720 | -20 | -.19 | 10,600 | 10,830 | 10,600 | 12,408 | 132,983,690 |
웰킵스하이텍 (043590) | 637 | 8 | 1.27 | 629 | 640 | 616 | 35,758 | 22,542,653 |
지니뮤직 (043610) | 2,090 | -20 | -.95 | 2,095 | 2,130 | 2,055 | 121,162 | 253,229,235 |
국순당 (043650) | 4,585 | -15 | -.33 | 4,560 | 4,620 | 4,505 | 13,570 | 61,949,546 |
서울리거 (043710) | 588 | 9 | 1.55 | 577 | 606 | 577 | 15,142 | 8,929,129 |
자연과환경 (043910) | 573 | -4 | -.69 | 577 | 580 | 568 | 229,651 | 131,293,052 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 449 | -13 | -2.81 | 462 | 467 | 431 | 186,607 | 84,051,125 |
위닉스 (044340) | 6,050 | 40 | .67 | 6,010 | 6,200 | 6,010 | 38,644 | 235,418,860 |
빌리언스 (044480) | 453 | -4 | -.88 | 457 | 460 | 450 | 166,277 | 75,307,670 |
태웅 (044490) | 14,450 | 350 | 2.48 | 14,100 | 14,840 | 13,970 | 113,540 | 1,646,745,390 |
에이치케이 (044780) | 1,121 | -14 | -1.23 | 1,135 | 1,135 | 1,121 | 63,254 | 71,071,426 |
이글벳 (044960) | 4,380 | -10 | -.23 | 4,390 | 4,415 | 4,355 | 41,271 | 180,615,400 |
에이치엔에스하이텍 (044990) | 16,730 | -350 | -2.05 | 17,010 | 17,010 | 16,710 | 4,730 | 79,369,005 |
오공 (045060) | 2,580 | 20 | .78 | 2,540 | 2,600 | 2,540 | 7,773 | 20,083,055 |
한양이엔지 (045100) | 16,920 | 0 | 0 | 16,910 | 17,100 | 16,780 | 23,393 | 396,394,090 |
성우테크론 (045300) | 3,075 | 5 | .16 | 3,045 | 3,075 | 3,005 | 8,035 | 24,341,900 |
토탈소프트 (045340) | 8,420 | -640 | -7.06 | 8,970 | 9,130 | 7,960 | 239,200 | 2,026,716,940 |
대아티아이 (045390) | 3,145 | -115 | -3.53 | 3,230 | 3,285 | 3,125 | 490,111 | 1,560,415,362 |
정원엔시스 (045510) | 743 | -39 | -4.99 | 782 | 800 | 743 | 60,004 | 46,750,278 |
크린앤사이언스 (045520) | 4,910 | 10 | .2 | 4,900 | 4,935 | 4,875 | 3,155 | 15,444,632 |
에이텍 (045660) | 30,900 | -2200 | -6.65 | 32,900 | 33,550 | 25,750 | 958,271 | 29,368,300,025 |
코아시아 (045970) | 3,325 | 5 | .15 | 3,300 | 3,395 | 3,275 | 20,667 | 68,718,965 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,595 | 0 | 0 | 2,585 | 2,615 | 2,525 | 116,363 | 299,706,265 |
HLB파나진 (046210) | 2,810 | 10 | .36 | 2,780 | 2,867 | 2,750 | 52,335 | 147,203,564 |
백금T&A (046310) | 2,375 | -55 | -2.26 | 2,435 | 2,435 | 2,345 | 61,700 | 146,626,365 |
삼화네트웍스 (046390) | 1,263 | -5 | -.39 | 1,258 | 1,289 | 1,258 | 75,179 | 95,339,329 |
KG모빌리언스 (046440) | 4,375 | -35 | -.79 | 4,410 | 4,420 | 4,357 | 20,145 | 88,060,472 |
서울반도체 (046890) | 6,820 | 70 | 1.04 | 6,740 | 6,900 | 6,710 | 169,969 | 1,159,593,225 |
우원개발 (046940) | 2,690 | -45 | -1.65 | 2,690 | 2,775 | 2,655 | 168,249 | 457,457,925 |
우리로 (046970) | 1,288 | -25 | -1.9 | 1,300 | 1,345 | 1,287 | 329,991 | 428,023,685 |
한빛소프트 (047080) | 1,359 | -24 | -1.74 | 1,366 | 1,402 | 1,348 | 86,815 | 118,776,040 |
파워로직스 (047310) | 4,810 | 0 | 0 | 4,795 | 4,875 | 4,735 | 74,058 | 354,566,687 |
이스트소프트 (047560) | 18,400 | -1210 | -6.17 | 19,310 | 19,560 | 18,190 | 471,778 | 8,734,378,965 |
코데즈컴바인 (047770) | 1,315 | 2 | .15 | 1,313 | 1,345 | 1,313 | 48,214 | 63,629,347 |
초록뱀미디어 (047820) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HLB제약 (047920) | 29,250 | 100 | .34 | 28,650 | 29,750 | 28,450 | 403,365 | 11,664,790,225 |
현대바이오 (048410) | 11,920 | -220 | -1.81 | 12,130 | 12,180 | 11,840 | 133,582 | 1,601,028,235 |
유라테크 (048430) | 9,280 | -420 | -4.33 | 9,740 | 10,070 | 7,900 | 1,770,338 | 16,818,692,030 |
대동스틸 (048470) | 3,960 | 225 | 6.02 | 3,750 | 4,600 | 3,640 | 7,622,071 | 32,695,113,817 |
인트론바이오 (048530) | 3,870 | -160 | -3.97 | 4,035 | 4,055 | 3,810 | 205,108 | 800,972,875 |
SM C&C (048550) | 1,489 | 7 | .47 | 1,478 | 1,517 | 1,464 | 191,738 | 284,657,928 |
TPC (048770) | 2,180 | -5 | -.23 | 2,175 | 2,205 | 2,150 | 9,878 | 21,387,314 |
엔피케이 (048830) | 1,053 | -5 | -.47 | 1,058 | 1,065 | 1,053 | 10,236 | 10,829,043 |
시너지이노베이션 (048870) | 2,780 | -5 | -.18 | 2,760 | 2,810 | 2,745 | 215,415 | 596,307,065 |
대원미디어 (048910) | 9,450 | -130 | -1.36 | 9,560 | 9,600 | 9,320 | 59,757 | 566,512,565 |
인탑스 (049070) | 17,710 | -260 | -1.45 | 17,820 | 18,140 | 17,700 | 50,829 | 906,702,355 |
기가레인 (049080) | 499 | -6 | -1.19 | 505 | 508 | 498 | 91,438 | 45,766,094 |
파인디앤씨 (049120) | 1,006 | 0 | 0 | 1,002 | 1,006 | 996 | 2,859 | 2,868,299 |
셀루메드 (049180) | 1,503 | -51 | -3.28 | 1,555 | 1,565 | 1,501 | 320,444 | 487,118,638 |
코메론 (049430) | 10,700 | -30 | -.28 | 10,590 | 10,800 | 10,560 | 32,776 | 349,945,470 |
SGA (049470) | 299 | 2 | .67 | 297 | 306 | 292 | 162,356 | 48,723,407 |
오픈베이스 (049480) | 2,375 | -55 | -2.26 | 2,400 | 2,435 | 2,375 | 142,581 | 342,569,167 |
유아이엘 (049520) | 4,770 | 150 | 3.25 | 4,570 | 4,905 | 4,315 | 118,594 | 557,548,017 |
잉크테크 (049550) | 3,820 | -15 | -.39 | 3,815 | 3,825 | 3,790 | 3,547 | 13,523,635 |
재영솔루텍 (049630) | 721 | -8 | -1.1 | 729 | 760 | 715 | 392,546 | 285,240,024 |
고려신용정보 (049720) | 9,720 | -30 | -.31 | 9,740 | 9,775 | 9,640 | 39,723 | 385,170,955 |
승일 (049830) | 7,520 | -50 | -.66 | 7,630 | 7,780 | 7,510 | 1,179 | 8,921,110 |
미래컴퍼니 (049950) | 22,750 | -250 | -1.09 | 22,650 | 24,000 | 22,550 | 27,771 | 645,509,500 |
쎌바이오텍 (049960) | 13,370 | -80 | -.59 | 13,500 | 13,600 | 13,300 | 9,601 | 129,038,450 |
비케이홀딩스 (050090) | 673 | 1 | .15 | 672 | 680 | 672 | 17,746 | 11,975,827 |
캠시스 (050110) | 712 | -15 | -2.06 | 720 | 727 | 712 | 215,016 | 154,178,755 |
ES큐브 (050120) | 2,125 | 5 | .24 | 2,080 | 2,150 | 2,030 | 8,305 | 17,292,665 |
에스폴리텍 (050760) | 1,558 | -19 | -1.2 | 1,577 | 1,621 | 1,542 | 44,397 | 69,713,431 |
아세아텍 (050860) | 2,030 | 5 | .25 | 2,010 | 2,030 | 2,010 | 23,425 | 47,170,247 |
쏠리드 (050890) | 6,800 | -260 | -3.68 | 6,940 | 7,060 | 6,800 | 952,190 | 6,570,848,280 |
수산아이앤티 (050960) | 16,780 | -1290 | -7.14 | 18,070 | 18,400 | 16,180 | 205,954 | 3,504,067,030 |
지어소프트 (051160) | 8,080 | -620 | -7.13 | 8,700 | 8,850 | 8,020 | 279,538 | 2,361,591,965 |
토비스 (051360) | 18,420 | -60 | -.32 | 18,310 | 18,700 | 18,030 | 93,539 | 1,734,795,775 |
인터플렉스 (051370) | 9,200 | 50 | .55 | 9,110 | 9,230 | 9,000 | 56,359 | 516,494,900 |
피씨디렉트 (051380) | 2,785 | -20 | -.71 | 2,795 | 2,935 | 2,755 | 100,593 | 283,905,035 |
YW (051390) | 3,650 | 10 | .27 | 3,645 | 3,660 | 3,635 | 2,093 | 7,631,730 |
나라엠앤디 (051490) | 4,100 | -15 | -.36 | 4,100 | 4,170 | 4,035 | 60,299 | 247,525,265 |
CJ프레시웨이 (051500) | 22,350 | 700 | 3.23 | 21,900 | 22,400 | 21,200 | 83,016 | 1,840,844,775 |
큐로홀딩스 (051780) | 670 | 0 | 0 | 670 | 671 | 659 | 16,465 | 10,950,665 |
중앙첨단소재 (051980) | 4,795 | -395 | -7.61 | 4,900 | 5,220 | 4,670 | 4,223,791 | 20,714,224,624 |
에스티큐브 (052020) | 8,050 | -230 | -2.78 | 8,210 | 8,400 | 7,980 | 170,940 | 1,389,557,895 |
iMBC (052220) | 4,285 | 210 | 5.15 | 4,170 | 4,745 | 3,865 | 14,613,796 | 64,378,213,012 |
현대바이오랜드 (052260) | 4,590 | -55 | -1.18 | 4,625 | 4,675 | 4,580 | 69,815 | 322,092,380 |
오션인더블유 (052300) | 2,530 | -20 | -.78 | 2,515 | 2,570 | 2,480 | 18,558 | 46,449,694 |
코텍 (052330) | 8,280 | -20 | -.24 | 8,280 | 8,370 | 8,240 | 9,278 | 76,864,450 |
코나아이 (052400) | 27,450 | -1550 | -5.34 | 28,950 | 29,300 | 25,950 | 657,299 | 17,861,398,200 |
오성첨단소재 (052420) | 1,385 | -30 | -2.12 | 1,415 | 1,417 | 1,382 | 473,335 | 662,411,867 |
아이크래프트 (052460) | 2,255 | -15 | -.66 | 2,265 | 2,410 | 2,240 | 244,389 | 568,153,860 |
한네트 (052600) | 4,090 | -80 | -1.92 | 4,170 | 4,170 | 4,050 | 20,875 | 85,682,590 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 6,810 | -70 | -1.02 | 6,900 | 7,120 | 6,710 | 153,674 | 1,063,167,395 |
아이톡시 (052770) | 1,525 | 1 | .07 | 1,525 | 1,555 | 1,476 | 262,547 | 397,012,859 |
액토즈소프트 (052790) | 6,790 | -120 | -1.74 | 6,840 | 7,020 | 6,770 | 15,027 | 103,216,620 |
아이앤씨 (052860) | 2,200 | -180 | -7.56 | 2,370 | 2,390 | 2,065 | 119,550 | 269,559,109 |
KX하이텍 (052900) | 975 | -8 | -.81 | 981 | 983 | 963 | 158,355 | 154,309,265 |
바이넥스 (053030) | 15,460 | -1090 | -6.59 | 16,540 | 16,540 | 15,380 | 924,929 | 14,596,272,170 |
지에스이 (053050) | 2,975 | -40 | -1.33 | 3,010 | 3,015 | 2,975 | 184,210 | 550,857,337 |
세동 (053060) | 1,033 | -1 | -.1 | 1,034 | 1,034 | 1,021 | 22,782 | 23,354,994 |
케이엔솔 (053080) | 12,930 | 110 | .86 | 12,820 | 12,930 | 12,650 | 85,380 | 1,092,707,800 |
프리엠스 (053160) | 11,360 | -860 | -7.04 | 12,010 | 12,190 | 11,050 | 106,239 | 1,231,958,305 |
금강철강 (053260) | 4,440 | 240 | 5.71 | 4,195 | 4,830 | 4,110 | 504,776 | 2,308,685,152 |
구영테크 (053270) | 2,290 | -10 | -.43 | 2,300 | 2,325 | 2,275 | 42,220 | 96,885,564 |
예스24 (053280) | 4,260 | -40 | -.93 | 4,245 | 4,300 | 4,220 | 58,463 | 248,731,263 |
NE능률 (053290) | 4,730 | 585 | 14.11 | 4,160 | 5,360 | 4,110 | 14,559,211 | 71,643,318,066 |
한국정보인증 (053300) | 4,460 | -85 | -1.87 | 4,525 | 4,525 | 4,455 | 95,998 | 430,346,151 |
이니텍 (053350) | 5,300 | 190 | 3.72 | 5,010 | 5,400 | 5,010 | 171,413 | 912,731,485 |
세코닉스 (053450) | 6,790 | -140 | -2.02 | 6,870 | 6,940 | 6,710 | 225,546 | 1,533,348,810 |
웹케시 (053580) | 9,800 | -470 | -4.58 | 10,130 | 10,270 | 9,120 | 184,140 | 1,803,133,205 |
프로텍 (053610) | 23,800 | -250 | -1.04 | 24,000 | 24,250 | 23,400 | 20,346 | 482,663,125 |
태양 (053620) | 6,360 | -40 | -.63 | 6,400 | 6,480 | 6,360 | 1,319 | 8,502,080 |
삼보모터스 (053700) | 4,200 | -65 | -1.52 | 4,265 | 4,265 | 4,180 | 37,397 | 157,881,080 |
안랩 (053800) | 75,800 | -3000 | -3.81 | 78,700 | 78,800 | 74,000 | 103,450 | 7,895,153,000 |
경남제약 (053950) | 656 | -8 | -1.2 | 664 | 664 | 655 | 174,077 | 114,585,017 |
오상자이엘 (053980) | 3,335 | 30 | .91 | 3,305 | 3,335 | 3,275 | 18,607 | 61,356,525 |
한국컴퓨터 (054040) | 4,610 | -60 | -1.28 | 4,640 | 4,645 | 4,585 | 14,573 | 67,132,320 |
농우바이오 (054050) | 7,470 | 30 | .4 | 7,440 | 7,500 | 7,390 | 19,245 | 143,198,845 |
삼진엘앤디 (054090) | 724 | 2 | .28 | 722 | 744 | 700 | 28,491 | 20,610,298 |
메디콕스 (054180) | 245 | -4 | -1.61 | 249 | 254 | 240 | 735,981 | 180,063,552 |
이랜텍 (054210) | 4,880 | -110 | -2.2 | 4,975 | 4,985 | 4,810 | 162,173 | 789,777,431 |
비츠로시스 (054220) | 390 | 6 | 1.56 | 382 | 394 | 381 | 75,696 | 29,301,340 |
팬스타엔터프라이즈 (054300) | 541 | -13 | -2.35 | 556 | 556 | 539 | 161,944 | 88,341,052 |
케이피티유 (054410) | 3,450 | 80 | 2.37 | 3,370 | 3,540 | 3,370 | 4,435 | 15,082,765 |
텔레칩스 (054450) | 14,670 | -50 | -.34 | 14,520 | 14,940 | 14,520 | 53,150 | 783,626,440 |
삼영엠텍 (054540) | 5,080 | -40 | -.78 | 5,170 | 5,170 | 4,990 | 125,190 | 633,410,795 |
APS (054620) | 6,100 | 0 | 0 | 6,070 | 6,230 | 6,040 | 18,891 | 115,537,560 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 6,970 | -70 | -.99 | 7,030 | 7,070 | 6,970 | 42,043 | 294,607,000 |
키이스트 (054780) | 4,280 | -110 | -2.51 | 4,390 | 4,545 | 4,280 | 183,043 | 802,588,660 |
아이디스홀딩스 (054800) | 8,740 | -340 | -3.74 | 9,080 | 9,150 | 8,450 | 107,439 | 928,378,820 |
한컴위드 (054920) | 2,800 | -90 | -3.11 | 2,870 | 2,890 | 2,770 | 138,257 | 391,768,167 |
유신 (054930) | 22,900 | 0 | 0 | 22,750 | 23,050 | 22,550 | 10,043 | 228,474,700 |
엑사이엔씨 (054940) | 747 | -7 | -.93 | 753 | 769 | 735 | 288,649 | 216,122,917 |
제이브이엠 (054950) | 20,950 | -150 | -.71 | 21,000 | 21,450 | 20,950 | 29,652 | 628,477,375 |
유진로봇 (056080) | 7,820 | -130 | -1.64 | 7,940 | 8,010 | 7,810 | 210,707 | 1,659,277,700 |
시지메드텍 (056090) | 910 | -1 | -.11 | 911 | 917 | 900 | 133,147 | 120,612,503 |
에스에프에이 (056190) | 19,780 | -220 | -1.1 | 19,790 | 19,990 | 19,580 | 133,523 | 2,644,130,510 |
코위버 (056360) | 5,680 | -130 | -2.24 | 5,730 | 5,850 | 5,600 | 195,045 | 1,107,882,850 |
신화인터텍 (056700) | 1,632 | -11 | -.67 | 1,625 | 1,640 | 1,616 | 15,963 | 25,909,067 |
CNT85 (056730) | 664 | 1 | .15 | 659 | 678 | 645 | 22,925 | 15,176,855 |
YBM넷 (057030) | 3,920 | -65 | -1.63 | 4,040 | 4,045 | 3,885 | 53,606 | 210,906,190 |
옴니시스템 (057540) | 720 | -2 | -.28 | 722 | 725 | 713 | 69,313 | 49,966,319 |
티사이언티픽 (057680) | 909 | -2 | -.22 | 909 | 917 | 890 | 174,810 | 158,100,603 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 1,880 | -120 | -6 | 1,995 | 1,996 | 1,880 | 145,759 | 281,154,039 |
KNN (058400) | 795 | 3 | .38 | 797 | 801 | 790 | 173,433 | 138,146,235 |
한주에이알티 (058450) | 1,750 | 30 | 1.74 | 1,718 | 1,790 | 1,701 | 2,449 | 4,258,491 |
리노공업 (058470) | 198,500 | 8400 | 4.42 | 189,700 | 199,400 | 187,800 | 97,970 | 19,213,985,500 |
에스피지 (058610) | 24,800 | -500 | -1.98 | 25,000 | 25,450 | 24,650 | 261,917 | 6,518,175,000 |
엠게임 (058630) | 4,945 | 0 | 0 | 4,920 | 4,970 | 4,905 | 63,130 | 311,032,816 |
CMG제약 (058820) | 1,920 | 13 | .68 | 1,894 | 1,920 | 1,888 | 237,688 | 451,191,831 |
엠로 (058970) | 55,000 | -4500 | -7.56 | 59,000 | 59,000 | 53,900 | 364,348 | 20,218,320,600 |
미코 (059090) | 8,850 | -30 | -.34 | 8,840 | 9,050 | 8,600 | 338,264 | 2,981,712,065 |
아이컴포넌트 (059100) | 5,110 | 20 | .39 | 5,150 | 5,150 | 5,090 | 3,948 | 20,244,120 |
아진엑스텍 (059120) | 7,370 | 0 | 0 | 7,320 | 7,500 | 7,300 | 24,496 | 181,477,495 |
메타바이오메드 (059210) | 4,080 | 50 | 1.24 | 4,070 | 4,250 | 4,005 | 247,921 | 1,020,327,071 |
해성에어로보틱스 (059270) | 7,170 | 140 | 1.99 | 7,030 | 7,220 | 6,980 | 137,962 | 975,083,960 |
인선이엔티 (060150) | 4,990 | -40 | -.8 | 4,985 | 5,050 | 4,970 | 32,301 | 161,656,732 |
소니드 (060230) | 519 | -19 | -3.53 | 537 | 568 | 510 | 4,184,567 | 2,233,267,861 |
스타코링크 (060240) | 540 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NHN KCP (060250) | 8,280 | -200 | -2.36 | 8,410 | 8,550 | 8,230 | 150,016 | 1,256,195,280 |
뉴보텍 (060260) | 1,140 | -15 | -1.3 | 1,155 | 1,174 | 1,126 | 127,578 | 146,163,128 |
큐렉소 (060280) | 8,100 | -70 | -.86 | 8,000 | 8,220 | 8,000 | 125,993 | 1,022,397,655 |
3S (060310) | 1,876 | 48 | 2.63 | 1,816 | 1,884 | 1,806 | 207,813 | 384,290,741 |
LS마린솔루션 (060370) | 15,720 | -430 | -2.66 | 16,050 | 16,050 | 15,480 | 291,312 | 4,565,119,020 |
동양에스텍 (060380) | 1,415 | 21 | 1.51 | 1,394 | 1,440 | 1,376 | 46,848 | 65,887,639 |
국일신동 (060480) | 1,712 | 5 | .29 | 1,707 | 1,780 | 1,700 | 21,543 | 36,851,321 |
에스에이티 (060540) | 1,552 | -26 | -1.65 | 1,570 | 1,593 | 1,540 | 49,782 | 77,808,625 |
홈센타홀딩스 (060560) | 812 | 0 | 0 | 812 | 815 | 805 | 132,238 | 107,122,128 |
드림어스컴퍼니 (060570) | 1,664 | -59 | -3.42 | 1,723 | 1,723 | 1,663 | 78,825 | 133,134,663 |
씨티씨바이오 (060590) | 6,710 | -180 | -2.61 | 6,960 | 6,960 | 6,700 | 65,934 | 446,902,610 |
KH바텍 (060720) | 9,330 | -160 | -1.69 | 9,440 | 9,580 | 9,330 | 82,429 | 776,066,910 |
영림원소프트랩 (060850) | 5,330 | -30 | -.56 | 5,360 | 5,390 | 5,310 | 15,444 | 82,459,090 |
DGP (060900) | 900 | -23 | -2.49 | 928 | 936 | 877 | 18,342 | 16,610,198 |
알에프텍 (061040) | 3,385 | 25 | .74 | 3,360 | 3,385 | 3,285 | 29,901 | 99,608,810 |
화일약품 (061250) | 1,128 | -22 | -1.91 | 1,151 | 1,154 | 1,120 | 192,151 | 218,081,544 |
LB세미콘 (061970) | 3,695 | 45 | 1.23 | 3,650 | 3,700 | 3,600 | 96,437 | 351,575,315 |
한국첨단소재 (062970) | 5,060 | -50 | -.98 | 5,010 | 5,350 | 4,855 | 2,205,686 | 11,177,013,751 |
컴투스홀딩스 (063080) | 24,350 | -550 | -2.21 | 24,600 | 25,250 | 24,350 | 27,835 | 689,627,750 |
서울옥션 (063170) | 6,770 | -110 | -1.6 | 6,810 | 6,900 | 6,740 | 75,331 | 513,204,425 |
SM Life Design (063440) | 1,355 | 9 | .67 | 1,348 | 1,367 | 1,320 | 66,122 | 89,359,565 |
한국전자금융 (063570) | 5,210 | 0 | 0 | 5,160 | 5,290 | 5,160 | 42,704 | 222,905,330 |
이엘피 (063760) | 2,095 | 0 | 0 | 2,095 | 2,100 | 2,075 | 8,758 | 18,348,262 |
인크레더블버즈 (064090) | 2,410 | 5 | .21 | 2,425 | 2,480 | 2,235 | 788,263 | 1,854,068,863 |
홈캐스트 (064240) | 1,910 | -89 | -4.45 | 1,999 | 2,020 | 1,900 | 61,114 | 120,334,577 |
다날 (064260) | 2,940 | -45 | -1.51 | 2,985 | 3,015 | 2,940 | 213,086 | 633,553,475 |
인텍플러스 (064290) | 10,840 | 20 | .18 | 10,690 | 11,120 | 10,560 | 60,044 | 652,933,890 |
브리지텍 (064480) | 5,220 | -60 | -1.14 | 5,210 | 5,290 | 5,150 | 56,675 | 295,308,780 |
테크엘 (064520) | 2,265 | -25 | -1.09 | 2,305 | 2,305 | 2,210 | 5,336 | 11,900,477 |
바이오니아 (064550) | 14,320 | -180 | -1.24 | 14,250 | 14,770 | 14,250 | 112,271 | 1,623,414,650 |
티씨케이 (064760) | 81,200 | 1500 | 1.88 | 79,700 | 82,900 | 78,900 | 29,552 | 2,411,944,100 |
포니링크 (064800) | 1,226 | 0 | 0 | 1,213 | 1,255 | 1,180 | 810,559 | 977,411,996 |
케이프 (064820) | 6,540 | -260 | -3.82 | 6,800 | 6,800 | 6,530 | 132,139 | 873,984,825 |
에프앤가이드 (064850) | 6,900 | -200 | -2.82 | 7,100 | 7,100 | 6,900 | 16,877 | 117,382,415 |
지엔코 (065060) | 255 | 1 | .39 | 255 | 255 | 247 | 181,612 | 45,580,108 |
탑엔지니어링 (065130) | 4,390 | -150 | -3.3 | 4,535 | 4,535 | 4,380 | 21,250 | 93,856,085 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 1,685 | -162 | -8.77 | 1,681 | 1,918 | 1,666 | 697,830 | 1,227,002,956 |
신성델타테크 (065350) | 65,300 | -800 | -1.21 | 64,500 | 66,000 | 61,700 | 565,847 | 36,252,677,650 |
위세아이텍 (065370) | 8,540 | -460 | -5.11 | 8,970 | 9,040 | 6,810 | 706,350 | 5,727,353,595 |
에스아이리소스 (065420) | 234 | -5 | -2.09 | 239 | 271 | 232 | 3,709,264 | 926,379,422 |
이루온 (065440) | 1,518 | -21 | -1.36 | 1,539 | 1,549 | 1,515 | 104,481 | 159,880,746 |
빅텍 (065450) | 4,230 | 15 | .36 | 4,220 | 4,250 | 4,165 | 500,398 | 2,108,072,000 |
오리엔트정공 (065500) | 7,490 | -210 | -2.73 | 7,560 | 8,340 | 6,300 | 18,652,157 | 139,720,623,325 |
휴비츠 (065510) | 7,920 | -80 | -1 | 7,910 | 8,000 | 7,870 | 29,551 | 234,032,490 |
와이어블 (065530) | 1,264 | 0 | 0 | 1,264 | 1,274 | 1,261 | 13,274 | 16,770,636 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 323 | -13 | -3.87 | 320 | 379 | 320 | 3,247,510 | 1,106,949,364 |
안트로젠 (065660) | 17,050 | 10 | .06 | 17,000 | 17,290 | 16,510 | 12,459 | 209,736,540 |
우주일렉트로 (065680) | 28,550 | -300 | -1.04 | 28,100 | 28,950 | 27,750 | 33,811 | 959,982,400 |
파커스 (065690) | 936 | -37 | -3.8 | 973 | 981 | 905 | 71,222 | 66,773,342 |
서호전기 (065710) | 22,000 | -350 | -1.57 | 22,350 | 22,350 | 21,650 | 21,455 | 469,494,400 |
CS (065770) | 1,834 | -136 | -6.9 | 2,000 | 2,000 | 1,640 | 556,505 | 1,027,572,155 |
웰크론 (065950) | 2,070 | -70 | -3.27 | 2,140 | 2,145 | 2,060 | 129,885 | 271,743,727 |
하츠 (066130) | 5,420 | -90 | -1.63 | 5,500 | 5,520 | 5,380 | 60,769 | 329,523,820 |
큐에스아이 (066310) | 9,200 | 470 | 5.38 | 8,610 | 9,470 | 8,540 | 224,345 | 2,039,060,760 |
체리부로 (066360) | 827 | -3 | -.36 | 821 | 845 | 821 | 69,146 | 57,729,410 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이오엠 (066430) | 500 | -3 | -.6 | 503 | 503 | 495 | 51,887 | 25,886,388 |
우수AMS (066590) | 3,000 | -5 | -.17 | 3,015 | 3,015 | 3,000 | 29,505 | 88,577,657 |
국보디자인 (066620) | 17,400 | -20 | -.11 | 17,420 | 17,440 | 17,330 | 1,926 | 33,516,245 |
디티씨 (066670) | 2,925 | 5 | .17 | 2,915 | 2,940 | 2,845 | 37,298 | 107,131,900 |
테라젠이텍스 (066700) | 3,090 | 45 | 1.48 | 3,010 | 3,095 | 3,000 | 83,247 | 254,339,305 |
씨씨에스 (066790) | 1,140 | -50 | -4.2 | 1,180 | 1,180 | 1,140 | 715,420 | 825,220,177 |
디에이피 (066900) | 2,035 | -25 | -1.21 | 2,075 | 2,075 | 2,035 | 229 | 470,245 |
손오공 (066910) | 729 | -3 | -.41 | 734 | 835 | 720 | 1,031,819 | 801,035,255 |
한성크린텍 (066980) | 1,474 | -11 | -.74 | 1,482 | 1,510 | 1,470 | 62,108 | 92,268,512 |
조이시티 (067000) | 1,656 | 4 | .24 | 1,642 | 1,728 | 1,622 | 199,073 | 337,003,245 |
이씨에스 (067010) | 3,125 | -5 | -.16 | 3,115 | 3,165 | 3,100 | 5,968 | 18,713,067 |
대화제약 (067080) | 10,460 | -40 | -.38 | 10,550 | 10,590 | 10,380 | 90,722 | 950,457,555 |
SOOP (067160) | 83,700 | -300 | -.36 | 83,500 | 84,500 | 81,700 | 166,666 | 13,820,846,650 |
오텍 (067170) | 2,945 | -30 | -1.01 | 2,960 | 2,975 | 2,930 | 12,948 | 38,189,484 |
멀티캠퍼스 (067280) | 32,200 | 250 | .78 | 31,900 | 32,350 | 31,400 | 3,979 | 127,566,600 |
JW신약 (067290) | 1,421 | 3 | .21 | 1,414 | 1,423 | 1,407 | 42,825 | 60,507,247 |
하나마이크론 (067310) | 10,530 | 170 | 1.64 | 10,250 | 10,630 | 10,230 | 428,149 | 4,481,811,975 |
선바이오 (067370) | 6,170 | -230 | -3.59 | 6,580 | 6,580 | 6,140 | 9,087 | 56,675,560 |
아스트 (067390) | 803 | -12 | -1.47 | 815 | 820 | 785 | 294,863 | 236,637,323 |
엔브이에이치코리아 (067570) | 2,210 | 25 | 1.14 | 2,175 | 2,215 | 2,160 | 45,427 | 99,463,060 |
HLB생명과학 (067630) | 10,490 | 90 | .87 | 10,400 | 10,650 | 10,260 | 310,866 | 3,245,763,965 |
로지시스 (067730) | 3,030 | -100 | -3.19 | 3,130 | 3,150 | 2,915 | 171,778 | 519,905,315 |
세진티에스 (067770) | 2,120 | -120 | -5.36 | 2,235 | 2,235 | 2,120 | 6,712 | 14,480,610 |
와이엔텍 (067900) | 6,400 | -40 | -.62 | 6,540 | 6,540 | 6,340 | 8,546 | 54,553,640 |
이글루 (067920) | 5,200 | 30 | .58 | 5,150 | 5,210 | 5,130 | 37,895 | 196,659,250 |
도이치모터스 (067990) | 4,540 | -60 | -1.3 | 4,600 | 4,620 | 4,540 | 18,139 | 82,931,727 |
팬엔터테인먼트 (068050) | 2,645 | -35 | -1.31 | 2,675 | 2,740 | 2,620 | 346,979 | 929,728,515 |
케이웨더 (068100) | 2,990 | -50 | -1.64 | 3,040 | 3,090 | 2,990 | 23,234 | 70,060,124 |
다원시스 (068240) | 10,370 | -20 | -.19 | 10,310 | 10,480 | 10,290 | 94,308 | 975,938,150 |
일신바이오 (068330) | 1,049 | -11 | -1.04 | 1,053 | 1,057 | 1,045 | 22,565 | 23,705,697 |
셀트리온제약 (068760) | 53,000 | -1400 | -2.57 | 54,200 | 54,400 | 53,000 | 154,277 | 8,259,476,050 |
DMS (068790) | 6,080 | -50 | -.82 | 6,140 | 6,200 | 6,030 | 28,578 | 174,278,270 |
디지털대성 (068930) | 7,130 | -80 | -1.11 | 7,160 | 7,160 | 7,050 | 31,360 | 222,306,555 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 12,660 | -170 | -1.33 | 12,700 | 12,850 | 12,540 | 76,923 | 976,419,820 |
누리플랜 (069140) | 1,333 | -25 | -1.84 | 1,357 | 1,383 | 1,321 | 12,332 | 16,494,634 |
유아이디 (069330) | 1,380 | 21 | 1.55 | 1,391 | 1,391 | 1,320 | 77,634 | 105,791,946 |
엔텔스 (069410) | 3,900 | -50 | -1.27 | 3,965 | 3,965 | 3,850 | 13,265 | 51,611,755 |
에스텍 (069510) | 11,310 | 20 | .18 | 11,300 | 11,600 | 11,160 | 9,743 | 111,819,215 |
빛과전자 (069540) | 940 | -14 | -1.47 | 965 | 965 | 905 | 476,995 | 442,652,552 |
엑시온그룹 (069920) | 792 | -27 | -3.3 | 807 | 824 | 782 | 63,202 | 50,572,676 |
엑스큐어 (070300) | 2,525 | 40 | 1.61 | 2,465 | 2,545 | 2,355 | 21,129 | 52,347,145 |
한솔인티큐브 (070590) | 1,038 | 2 | .19 | 1,036 | 1,115 | 1,026 | 86,329 | 91,975,054 |
인피니트헬스케어 (071200) | 5,620 | -220 | -3.77 | 5,830 | 5,860 | 5,420 | 846,795 | 4,783,362,200 |
로체시스템즈 (071280) | 16,100 | -540 | -3.25 | 16,700 | 18,190 | 15,700 | 746,064 | 12,559,702,265 |
위니아 (071460) | 613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이테크솔루션 (071670) | 6,260 | -40 | -.63 | 6,290 | 6,390 | 6,180 | 9,418 | 58,612,460 |
캐스텍코리아 (071850) | 1,565 | -12 | -.76 | 1,575 | 1,577 | 1,530 | 15,026 | 23,241,776 |
중앙백신 (072020) | 9,850 | -20 | -.2 | 9,800 | 9,970 | 9,500 | 15,968 | 156,917,890 |
우리산업홀딩스 (072470) | 2,495 | 10 | .4 | 2,480 | 2,500 | 2,460 | 10,056 | 25,009,938 |
제넨바이오 (072520) | 389 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
율호 (072770) | 1,559 | -55 | -3.41 | 1,556 | 1,614 | 1,532 | 679,083 | 1,070,315,790 |
메가스터디 (072870) | 10,440 | -10 | -.1 | 10,420 | 10,470 | 10,410 | 16,106 | 168,057,510 |
빛샘전자 (072950) | 4,365 | 0 | 0 | 4,325 | 4,425 | 4,295 | 41,546 | 182,117,415 |
에이치시티 (072990) | 9,380 | 130 | 1.41 | 9,270 | 9,440 | 9,120 | 20,945 | 195,646,630 |
케이에스피 (073010) | 4,140 | -360 | -8 | 4,410 | 4,420 | 4,130 | 1,176,433 | 4,963,005,833 |
엘엠에스 (073110) | 6,260 | -70 | -1.11 | 6,330 | 6,370 | 6,230 | 14,192 | 89,404,480 |
듀오백 (073190) | 3,820 | 20 | .53 | 3,745 | 3,840 | 3,645 | 158,548 | 593,579,320 |
이노와이어리스 (073490) | 20,600 | -400 | -1.9 | 20,950 | 20,950 | 20,300 | 23,569 | 483,404,950 |
에프알텍 (073540) | 1,468 | -1 | -.07 | 1,470 | 1,483 | 1,457 | 5,870 | 8,631,095 |
우리손에프앤지 (073560) | 1,298 | -8 | -.61 | 1,318 | 1,318 | 1,292 | 43,930 | 57,044,211 |
리튬포어스 (073570) | 986 | -6 | -.6 | 972 | 990 | 962 | 293,655 | 286,892,673 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 945 | -5 | -.53 | 951 | 965 | 941 | 53,664 | 51,269,950 |
원익QnC (074600) | 17,670 | 90 | .51 | 17,360 | 17,990 | 17,340 | 311,532 | 5,495,305,940 |
플랜티넷 (075130) | 2,445 | -125 | -4.86 | 2,550 | 2,565 | 2,400 | 142,026 | 351,332,136 |
동국알앤에스 (075970) | 2,595 | -25 | -.95 | 2,620 | 2,620 | 2,575 | 86,279 | 224,004,537 |
웰크론한텍 (076080) | 1,105 | 5 | .45 | 1,095 | 1,149 | 1,095 | 37,437 | 41,477,607 |
해성옵틱스 (076610) | 881 | 3 | .34 | 878 | 890 | 865 | 9,057 | 7,903,195 |
덕산하이메탈 (077360) | 4,050 | -10 | -.25 | 4,060 | 4,115 | 3,960 | 249,179 | 1,007,693,711 |
LS증권 (078020) | 3,995 | -30 | -.75 | 4,025 | 4,025 | 3,985 | 10,095 | 40,356,998 |
유비쿼스홀딩스 (078070) | 9,950 | 0 | 0 | 9,900 | 10,020 | 9,900 | 2,258 | 22,524,215 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 12,970 | -320 | -2.41 | 13,200 | 13,210 | 12,920 | 47,499 | 619,462,235 |
HB테크놀러지 (078150) | 2,405 | -50 | -2.04 | 2,425 | 2,540 | 2,395 | 1,227,663 | 3,010,241,932 |
메디포스트 (078160) | 8,360 | -270 | -3.13 | 8,530 | 8,600 | 8,210 | 87,736 | 734,341,595 |
컴투스 (078340) | 43,400 | -1000 | -2.25 | 44,050 | 44,450 | 43,300 | 20,336 | 891,231,475 |
한양디지텍 (078350) | 10,070 | 0 | 0 | 10,010 | 10,230 | 9,900 | 44,431 | 447,164,165 |
휴림에이텍 (078590) | 623 | -14 | -2.2 | 637 | 649 | 615 | 211,870 | 132,170,514 |
대주전자재료 (078600) | 100,800 | 1000 | 1 | 98,000 | 102,400 | 97,500 | 123,708 | 12,491,177,650 |
엔에스이엔엠 (078860) | 1,778 | 80 | 4.71 | 1,719 | 1,780 | 1,640 | 291,954 | 499,784,032 |
가온그룹 (078890) | 3,200 | -95 | -2.88 | 3,275 | 3,290 | 3,200 | 17,751 | 57,496,778 |
와토스코리아 (079000) | 5,230 | -120 | -2.24 | 5,360 | 5,360 | 5,230 | 6,190 | 32,738,160 |
한창산업 (079170) | 6,770 | 70 | 1.04 | 6,700 | 6,790 | 6,680 | 10,763 | 72,486,825 |
케스피온 (079190) | 467 | 6 | 1.3 | 461 | 472 | 451 | 39,482 | 18,212,965 |
제우스 (079370) | 14,470 | -100 | -.69 | 14,450 | 15,020 | 14,270 | 210,067 | 3,074,214,680 |
서산 (079650) | 1,230 | -12 | -.97 | 1,242 | 1,242 | 1,211 | 1,875 | 2,307,568 |
디이엔티 (079810) | 5,960 | 20 | .34 | 5,940 | 6,140 | 5,865 | 78,995 | 474,990,715 |
가비아 (079940) | 15,020 | -270 | -1.77 | 15,270 | 15,290 | 14,880 | 24,106 | 362,981,580 |
인베니아 (079950) | 676 | 0 | 0 | 676 | 696 | 665 | 23,009 | 15,438,592 |
동양이엔피 (079960) | 19,440 | -200 | -1.02 | 19,500 | 19,770 | 19,420 | 12,318 | 240,395,250 |
투비소프트 (079970) | 723 | -57 | -7.31 | 849 | 990 | 693 | 6,740,240 | 5,893,287,796 |
이상네트웍스 (080010) | 5,400 | 40 | .75 | 5,340 | 5,400 | 5,280 | 14,898 | 79,480,360 |
모두투어 (080160) | 9,950 | 240 | 2.47 | 9,680 | 10,060 | 9,630 | 60,278 | 598,064,455 |
제주반도체 (080220) | 15,120 | 820 | 5.73 | 14,200 | 15,610 | 14,100 | 5,778,642 | 87,315,324,660 |
모다이노칩 (080420) | 2,355 | 0 | 0 | 2,345 | 2,360 | 2,320 | 29,453 | 68,824,770 |
성창오토텍 (080470) | 3,530 | -40 | -1.12 | 3,570 | 3,570 | 3,500 | 6,508 | 23,063,445 |
오디텍 (080520) | 3,015 | 10 | .33 | 3,005 | 3,035 | 2,990 | 8,077 | 24,318,260 |
코디 (080530) | 1,181 | -19 | -1.58 | 1,187 | 1,244 | 1,160 | 11,029 | 13,164,212 |
오킨스전자 (080580) | 5,750 | 90 | 1.59 | 5,620 | 5,900 | 5,560 | 112,888 | 649,572,805 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 3,210 | 0 | 0 | 3,170 | 3,250 | 3,165 | 646,154 | 2,072,417,904 |
성우전자 (081580) | 2,710 | 10 | .37 | 2,680 | 2,720 | 2,665 | 13,196 | 35,428,595 |
옵트론텍 (082210) | 1,594 | -36 | -2.21 | 1,629 | 1,629 | 1,571 | 37,487 | 59,477,240 |
젬백스 (082270) | 40,200 | 1350 | 3.47 | 38,850 | 41,450 | 38,200 | 901,678 | 36,353,330,700 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 7,040 | -150 | -2.09 | 7,100 | 7,260 | 6,930 | 388,588 | 2,740,726,220 |
우리바이오 (082850) | 2,415 | -95 | -3.78 | 2,500 | 2,500 | 2,415 | 579,959 | 1,422,236,474 |
비츠로셀 (082920) | 26,150 | -450 | -1.69 | 26,500 | 27,100 | 26,050 | 54,696 | 1,446,360,200 |
엘오티베큠 (083310) | 9,470 | 220 | 2.38 | 9,150 | 9,600 | 9,140 | 37,874 | 358,777,235 |
GST (083450) | 19,900 | 100 | .51 | 19,500 | 20,350 | 19,450 | 260,609 | 5,220,463,080 |
이엠앤아이 (083470) | 1,238 | -1 | -.08 | 1,225 | 1,238 | 1,205 | 24,999 | 30,407,938 |
에프엔에스테크 (083500) | 9,560 | -110 | -1.14 | 9,590 | 10,190 | 9,500 | 78,235 | 766,002,200 |
케이엠 (083550) | 3,005 | -85 | -2.75 | 3,095 | 3,095 | 3,005 | 33,566 | 102,110,405 |
인콘 (083640) | 287 | -7 | -2.38 | 292 | 295 | 287 | 165,346 | 47,964,880 |
비에이치아이 (083650) | 21,200 | -450 | -2.08 | 21,450 | 21,650 | 20,600 | 994,033 | 21,109,394,500 |
CSA 코스믹 (083660) | 672 | -10 | -1.47 | 676 | 684 | 661 | 79,263 | 53,225,372 |
CG인바이츠 (083790) | 2,400 | 15 | .63 | 2,385 | 2,400 | 2,360 | 68,938 | 163,799,295 |
아바코 (083930) | 14,880 | 30 | .2 | 14,750 | 15,000 | 14,730 | 102,410 | 1,519,648,885 |
휴온스글로벌 (084110) | 32,500 | -450 | -1.37 | 33,100 | 33,100 | 31,500 | 52,377 | 1,679,402,950 |
수성웹툰 (084180) | 5,320 | -80 | -1.48 | 5,390 | 5,500 | 5,300 | 73,199 | 393,053,640 |
유진테크 (084370) | 40,600 | 400 | 1 | 40,100 | 41,050 | 39,550 | 155,405 | 6,276,500,950 |
유비온 (084440) | 1,045 | -30 | -2.79 | 1,075 | 1,093 | 1,031 | 75,908 | 80,229,649 |
랩지노믹스 (084650) | 2,435 | -85 | -3.37 | 2,500 | 2,520 | 2,420 | 707,625 | 1,741,035,513 |
팅크웨어 (084730) | 10,400 | 0 | 0 | 10,370 | 10,400 | 10,210 | 36,905 | 379,568,750 |
아이티엠반도체 (084850) | 11,910 | -590 | -4.72 | 12,500 | 12,500 | 11,910 | 76,735 | 927,849,500 |
헬릭스미스 (084990) | 2,380 | -60 | -2.46 | 2,420 | 2,450 | 2,370 | 72,915 | 174,274,392 |
차바이오텍 (085660) | 12,680 | -100 | -.78 | 12,730 | 13,120 | 12,600 | 308,466 | 3,959,585,800 |
뉴프렉스 (085670) | 4,815 | -25 | -.52 | 4,770 | 4,915 | 4,725 | 113,546 | 551,111,326 |
알티캐스트 (085810) | 1,495 | -66 | -4.23 | 1,520 | 1,584 | 1,430 | 237,896 | 353,372,153 |
네오티스 (085910) | 3,030 | 15 | .5 | 3,015 | 3,060 | 3,010 | 3,956 | 11,992,269 |
바이오톡스텍 (086040) | 3,095 | 85 | 2.82 | 3,010 | 3,105 | 2,995 | 40,366 | 123,397,465 |
진바이오텍 (086060) | 3,170 | -50 | -1.55 | 3,190 | 3,215 | 3,155 | 17,032 | 53,977,535 |
유니테스트 (086390) | 11,350 | 20 | .18 | 11,100 | 11,550 | 11,100 | 69,604 | 790,722,630 |
동국제약 (086450) | 15,690 | -80 | -.51 | 16,470 | 16,730 | 15,690 | 761,689 | 12,306,960,700 |
에코프로 (086520) | 59,500 | 800 | 1.36 | 58,000 | 60,000 | 57,600 | 628,569 | 37,252,352,050 |
비엠티 (086670) | 9,580 | -10 | -.1 | 9,540 | 9,840 | 9,460 | 30,330 | 293,351,655 |
선진뷰티사이언스 (086710) | 10,670 | -210 | -1.93 | 10,750 | 11,180 | 10,600 | 115,703 | 1,258,760,620 |
바이오솔루션 (086820) | 28,100 | -1950 | -6.49 | 29,800 | 29,850 | 26,500 | 165,794 | 4,621,792,550 |
이수앱지스 (086890) | 6,030 | 210 | 3.61 | 5,820 | 6,080 | 5,700 | 182,148 | 1,075,184,015 |
메디톡스 (086900) | 120,400 | -3300 | -2.67 | 123,600 | 123,700 | 120,200 | 38,378 | 4,651,718,150 |
MDS테크 (086960) | 1,142 | -31 | -2.64 | 1,175 | 1,212 | 1,134 | 1,230,355 | 1,431,226,005 |
쇼박스 (086980) | 3,080 | -30 | -.96 | 3,030 | 3,150 | 3,030 | 176,142 | 542,771,915 |
펩트론 (087010) | 91,300 | -3600 | -3.79 | 93,900 | 97,000 | 89,900 | 278,956 | 25,891,649,700 |
모바일어플라이언스 (087260) | 1,975 | -25 | -1.25 | 1,980 | 2,005 | 1,970 | 138,079 | 273,251,326 |
픽셀플러스 (087600) | 6,840 | -70 | -1.01 | 6,890 | 6,980 | 6,800 | 14,540 | 100,222,460 |
동아엘텍 (088130) | 3,190 | 45 | 1.43 | 3,135 | 3,200 | 3,065 | 11,866 | 37,111,480 |
쏘닉스 (088280) | 2,705 | -130 | -4.59 | 2,810 | 2,820 | 2,610 | 53,738 | 146,993,557 |
이원컴포텍 (088290) | 1,135 | 72 | 6.77 | 1,063 | 1,142 | 1,063 | 121,627 | 134,285,481 |
유라클 (088340) | 10,350 | -450 | -4.17 | 10,820 | 10,820 | 10,280 | 47,234 | 495,174,290 |
이녹스 (088390) | 8,080 | 20 | .25 | 8,160 | 8,160 | 7,920 | 3,221 | 25,901,810 |
에이스테크 (088800) | 698 | -3 | -.43 | 701 | 702 | 695 | 129,111 | 90,077,664 |
동우팜투테이블 (088910) | 1,998 | 10 | .5 | 1,980 | 1,998 | 1,979 | 19,241 | 38,337,230 |
켐트로닉스 (089010) | 25,200 | 950 | 3.92 | 26,600 | 27,750 | 25,000 | 4,844,405 | 128,782,023,375 |
테크윙 (089030) | 35,050 | 700 | 2.04 | 33,700 | 35,350 | 33,600 | 524,094 | 18,228,600,225 |
넥스턴바이오 (089140) | 2,385 | -35 | -1.45 | 2,385 | 2,410 | 2,350 | 28,906 | 68,825,383 |
케이씨티 (089150) | 2,280 | -40 | -1.72 | 2,320 | 2,320 | 2,255 | 15,240 | 34,709,599 |
THE E&M (089230) | 796 | -18 | -2.21 | 814 | 824 | 780 | 40,974 | 33,113,665 |
나스미디어 (089600) | 14,680 | 200 | 1.38 | 14,460 | 14,710 | 14,370 | 35,275 | 514,919,840 |
제이티 (089790) | 4,050 | -75 | -1.82 | 4,180 | 4,235 | 4,050 | 43,017 | 178,071,119 |
유비벨록스 (089850) | 6,450 | -30 | -.46 | 6,410 | 6,480 | 6,320 | 16,418 | 104,733,165 |
코세스 (089890) | 7,910 | 270 | 3.53 | 7,600 | 8,500 | 7,540 | 236,268 | 1,918,486,305 |
브이엠 (089970) | 9,400 | -270 | -2.79 | 9,370 | 9,720 | 9,230 | 63,362 | 598,260,050 |
상아프론테크 (089980) | 15,820 | 120 | .76 | 15,680 | 15,850 | 15,540 | 35,218 | 553,610,200 |
아이윈 (090150) | 808 | 8 | 1 | 800 | 824 | 793 | 25,196 | 20,192,809 |
로보스타 (090360) | 24,300 | -450 | -1.82 | 24,550 | 24,950 | 24,100 | 55,192 | 1,351,782,400 |
덕신이피씨 (090410) | 1,593 | -17 | -1.06 | 1,600 | 1,619 | 1,585 | 142,065 | 227,113,571 |
제이스텍 (090470) | 4,760 | 30 | .63 | 4,760 | 4,930 | 4,720 | 24,422 | 117,653,930 |
휴림로봇 (090710) | 2,050 | -50 | -2.38 | 2,075 | 2,120 | 1,998 | 4,189,251 | 8,555,660,492 |
현대이지웰 (090850) | 5,160 | 50 | .98 | 5,080 | 5,160 | 5,060 | 40,821 | 208,583,300 |
이엠텍 (091120) | 16,590 | -520 | -3.04 | 17,270 | 17,670 | 16,420 | 258,441 | 4,374,795,580 |
S&K폴리텍 (091340) | 2,750 | -170 | -5.82 | 2,900 | 3,010 | 2,720 | 471,303 | 1,354,875,650 |
한울소재과학 (091440) | 4,290 | -120 | -2.72 | 4,460 | 4,560 | 4,260 | 678,888 | 2,984,169,572 |
상신이디피 (091580) | 8,050 | -10 | -.12 | 7,960 | 8,190 | 7,820 | 67,439 | 544,532,700 |
남화토건 (091590) | 3,865 | 80 | 2.11 | 3,785 | 3,865 | 3,715 | 10,315 | 39,066,615 |
파트론 (091700) | 6,980 | 60 | .87 | 6,900 | 7,030 | 6,860 | 131,308 | 914,835,370 |
나노캠텍 (091970) | 544 | 0 | 0 | 543 | 545 | 527 | 70,292 | 37,736,842 |
아미코젠 (092040) | 3,695 | -30 | -.81 | 3,675 | 3,790 | 3,605 | 180,497 | 665,980,087 |
디엔에프 (092070) | 10,160 | 100 | .99 | 10,000 | 10,290 | 9,970 | 29,196 | 294,200,720 |
이크레더블 (092130) | 13,300 | -10 | -.08 | 13,310 | 13,350 | 13,280 | 4,854 | 64,582,880 |
서울바이오시스 (092190) | 3,270 | 20 | .62 | 3,250 | 3,335 | 3,120 | 27,185 | 88,184,571 |
현우산업 (092300) | 2,580 | -10 | -.39 | 2,590 | 2,600 | 2,560 | 18,682 | 48,176,396 |
한라IMS (092460) | 8,600 | -210 | -2.38 | 8,710 | 8,770 | 8,540 | 71,673 | 619,665,095 |
앤씨앤 (092600) | 688 | -42 | -5.75 | 730 | 733 | 658 | 216,161 | 150,928,109 |
네오팜 (092730) | 11,720 | -30 | -.26 | 11,720 | 11,810 | 11,645 | 26,387 | 309,475,710 |
엑시콘 (092870) | 12,070 | 120 | 1 | 11,800 | 12,290 | 11,750 | 77,984 | 938,401,480 |
빅솔론 (093190) | 5,010 | 270 | 5.7 | 4,790 | 5,010 | 4,745 | 42,139 | 206,445,430 |
케이아이엔엑스 (093320) | 72,800 | -1100 | -1.49 | 73,100 | 75,300 | 72,800 | 12,365 | 911,757,100 |
풍강 (093380) | 2,430 | -25 | -1.02 | 2,480 | 2,495 | 2,400 | 17,441 | 42,452,552 |
매커스 (093520) | 9,300 | 40 | .43 | 9,190 | 9,350 | 9,190 | 15,226 | 141,289,130 |
케이알엠 (093640) | 4,105 | -120 | -2.84 | 4,300 | 4,300 | 4,055 | 75,090 | 308,828,865 |
서원인텍 (093920) | 5,200 | -60 | -1.14 | 5,260 | 5,260 | 5,190 | 31,851 | 165,897,945 |
동운아나텍 (094170) | 20,600 | -350 | -1.67 | 20,850 | 20,850 | 20,400 | 124,625 | 2,564,779,675 |
칩스앤미디어 (094360) | 16,900 | 120 | .72 | 16,610 | 17,130 | 16,540 | 125,581 | 2,120,691,050 |
갤럭시아머니트리 (094480) | 7,870 | -270 | -3.32 | 8,090 | 8,180 | 7,760 | 612,394 | 4,875,036,530 |
일진파워 (094820) | 9,590 | 320 | 3.45 | 9,120 | 9,880 | 9,080 | 215,061 | 2,044,829,645 |
슈프리마에이치큐 (094840) | 6,490 | -250 | -3.71 | 6,680 | 6,750 | 6,260 | 88,094 | 574,364,760 |
참좋은여행 (094850) | 5,770 | 120 | 2.12 | 5,680 | 5,860 | 5,600 | 139,045 | 805,052,100 |
네오리진 (094860) | 880 | -16 | -1.79 | 894 | 894 | 869 | 11,941 | 10,492,843 |
푸른기술 (094940) | 6,900 | -170 | -2.4 | 6,960 | 7,100 | 6,780 | 62,628 | 434,034,130 |
제이엠티 (094970) | 2,480 | -30 | -1.2 | 2,495 | 2,515 | 2,475 | 60,233 | 150,077,927 |
이엠코리아 (095190) | 2,265 | 85 | 3.9 | 2,180 | 2,295 | 2,155 | 216,804 | 483,008,402 |
웨이브일렉트로 (095270) | 4,680 | -30 | -.64 | 4,690 | 4,910 | 4,600 | 36,884 | 174,516,991 |
ISC (095340) | 63,200 | 1700 | 2.76 | 61,000 | 64,000 | 60,600 | 151,639 | 9,552,886,800 |
미래나노텍 (095500) | 8,170 | 130 | 1.62 | 7,920 | 8,330 | 7,920 | 160,702 | 1,318,179,535 |
테스 (095610) | 20,900 | -100 | -.48 | 21,000 | 21,250 | 20,400 | 44,350 | 927,293,650 |
네오위즈 (095660) | 21,400 | -450 | -2.06 | 21,850 | 21,850 | 21,150 | 51,491 | 1,105,577,525 |
제넥신 (095700) | 4,120 | -85 | -2.02 | 4,205 | 4,205 | 4,100 | 126,455 | 524,367,018 |
에스에너지 (095910) | 1,392 | 0 | 0 | 1,388 | 1,392 | 1,370 | 44,299 | 61,098,808 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 15,390 | -50 | -.32 | 15,470 | 15,470 | 15,280 | 20,854 | 320,406,420 |
와이즈넛 (096250) | 11,400 | -180 | -1.55 | 11,500 | 11,800 | 11,290 | 62,898 | 721,301,180 |
대창솔루션 (096350) | 350 | -2 | -.57 | 352 | 356 | 348 | 389,702 | 136,896,520 |
씨젠 (096530) | 24,800 | -150 | -.6 | 24,950 | 25,400 | 24,500 | 320,807 | 7,958,992,600 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 610 | -7 | -1.13 | 611 | 622 | 604 | 169,259 | 103,344,060 |
에이루트 (096690) | 1,270 | -10 | -.78 | 1,280 | 1,295 | 1,250 | 7,679 | 9,750,717 |
엘디티 (096870) | 2,560 | 75 | 3.02 | 2,485 | 2,560 | 2,485 | 4,709 | 11,754,905 |
에코볼트 (097780) | 938 | -2 | -.21 | 932 | 960 | 930 | 10,973 | 10,260,680 |
윈팩 (097800) | 682 | -1 | -.15 | 676 | 690 | 667 | 439,910 | 299,268,264 |
효성오앤비 (097870) | 6,210 | -190 | -2.97 | 6,300 | 6,410 | 6,210 | 56,045 | 351,934,830 |
마이크로컨텍솔 (098120) | 8,600 | -280 | -3.15 | 8,880 | 8,880 | 8,520 | 130,902 | 1,136,857,740 |
고영 (098460) | 16,370 | 140 | .86 | 15,800 | 16,490 | 15,800 | 2,027,616 | 32,726,527,995 |
에스티오 (098660) | 2,570 | -5 | -.19 | 2,565 | 2,580 | 2,450 | 59,007 | 148,277,990 |
아이센스 (099190) | 15,760 | -560 | -3.43 | 16,500 | 16,540 | 15,760 | 93,299 | 1,485,096,050 |
SDN (099220) | 1,113 | -13 | -1.15 | 1,106 | 1,135 | 1,102 | 215,767 | 240,938,202 |
쎄트렉아이 (099320) | 55,300 | -100 | -.18 | 54,900 | 55,700 | 53,700 | 136,539 | 7,472,979,400 |
브레인즈컴퍼니 (099390) | 5,010 | -190 | -3.65 | 5,270 | 5,270 | 5,010 | 31,631 | 161,736,510 |
동방선기 (099410) | 3,450 | 30 | .88 | 3,360 | 3,525 | 3,280 | 122,812 | 419,225,195 |
바이오플러스 (099430) | 6,900 | -190 | -2.68 | 6,950 | 7,070 | 6,890 | 457,526 | 3,183,691,700 |
스맥 (099440) | 3,380 | 15 | .45 | 3,305 | 3,390 | 3,305 | 199,656 | 671,060,647 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 17,800 | -200 | -1.11 | 18,100 | 18,190 | 17,730 | 7,982 | 142,944,890 |
인지소프트 (100030) | 16,200 | -30 | -.18 | 16,390 | 16,390 | 16,070 | 417 | 6,743,100 |
뷰웍스 (100120) | 21,550 | 50 | .23 | 21,500 | 21,600 | 21,300 | 8,663 | 186,309,625 |
동국S&C (100130) | 2,255 | -50 | -2.17 | 2,280 | 2,285 | 2,210 | 97,427 | 218,258,045 |
머큐리 (100590) | 3,630 | -135 | -3.59 | 3,710 | 3,750 | 3,610 | 106,726 | 393,053,252 |
서암기계공업 (100660) | 3,705 | -15 | -.4 | 3,690 | 3,735 | 3,690 | 13,704 | 50,884,407 |
세운메디칼 (100700) | 2,480 | 5 | .2 | 2,460 | 2,480 | 2,450 | 28,654 | 70,540,428 |
미래에셋벤처투자 (100790) | 4,795 | -110 | -2.24 | 4,895 | 4,925 | 4,710 | 305,132 | 1,473,939,581 |
KS인더스트리 (101000) | 2,200 | 0 | 0 | 2,165 | 2,245 | 2,165 | 98,819 | 216,886,742 |
월덱스 (101160) | 16,690 | 480 | 2.96 | 16,160 | 16,700 | 16,010 | 60,833 | 1,003,798,400 |
우림피티에스 (101170) | 5,690 | -90 | -1.56 | 5,740 | 5,890 | 5,660 | 315,497 | 1,816,526,910 |
씨큐브 (101240) | 4,705 | 325 | 7.42 | 4,375 | 5,330 | 4,320 | 4,417,813 | 21,807,663,727 |
모베이스 (101330) | 3,215 | 35 | 1.1 | 3,170 | 3,260 | 3,150 | 170,728 | 549,506,838 |
에코앤드림 (101360) | 27,600 | -50 | -.18 | 27,250 | 28,050 | 26,000 | 175,582 | 4,843,803,125 |
아이엠 (101390) | 1,021 | 1 | .1 | 1,010 | 1,036 | 971 | 553,195 | 548,847,908 |
엔시트론 (101400) | 484 | -3 | -.62 | 472 | 496 | 450 | 111,856 | 53,597,336 |
에스앤에스텍 (101490) | 30,050 | 300 | 1.01 | 29,750 | 30,550 | 28,800 | 137,041 | 4,105,325,475 |
하이드로리튬 (101670) | 1,802 | -28 | -1.53 | 1,800 | 1,826 | 1,770 | 389,844 | 700,714,711 |
한국정밀기계 (101680) | 2,755 | -10 | -.36 | 2,755 | 2,790 | 2,725 | 16,464 | 45,377,522 |
위메이드맥스 (101730) | 7,790 | 140 | 1.83 | 7,670 | 7,950 | 7,670 | 107,062 | 835,313,640 |
인화정공 (101930) | 32,750 | -400 | -1.21 | 33,350 | 33,400 | 32,300 | 14,923 | 488,728,375 |
어보브반도체 (102120) | 12,280 | 550 | 4.69 | 11,600 | 12,750 | 11,430 | 1,088,002 | 13,361,263,230 |
케이옥션 (102370) | 3,445 | -15 | -.43 | 3,430 | 3,490 | 3,415 | 29,985 | 103,447,737 |
이엔에프테크놀로지 (102710) | 23,200 | 450 | 1.98 | 22,550 | 23,600 | 22,400 | 113,312 | 2,623,233,675 |
코오롱생명과학 (102940) | 32,000 | 500 | 1.59 | 31,250 | 33,500 | 31,050 | 90,285 | 2,919,855,625 |
에스앤더블류 (103230) | 2,960 | -90 | -2.95 | 3,050 | 3,065 | 2,950 | 16,046 | 48,253,560 |
우양 (103840) | 3,020 | -70 | -2.27 | 3,090 | 3,195 | 3,010 | 185,087 | 569,548,114 |
대성파인텍 (104040) | 811 | 2 | .25 | 800 | 817 | 800 | 19,217 | 15,443,983 |
NHN벅스 (104200) | 3,175 | -135 | -4.08 | 3,300 | 3,565 | 3,175 | 938,905 | 3,168,173,544 |
디와이피엔에프 (104460) | 15,460 | -220 | -1.4 | 15,680 | 15,850 | 15,210 | 64,864 | 1,002,346,685 |
티케이케미칼 (104480) | 1,455 | -21 | -1.42 | 1,459 | 1,476 | 1,450 | 167,888 | 245,451,072 |
코렌텍 (104540) | 6,200 | -10 | -.16 | 6,230 | 6,230 | 6,120 | 6,704 | 41,359,150 |
노랑풍선 (104620) | 5,160 | 120 | 2.38 | 5,040 | 5,200 | 4,995 | 56,806 | 291,402,920 |
원익머트리얼즈 (104830) | 19,410 | 70 | .36 | 19,250 | 19,900 | 19,220 | 90,476 | 1,760,288,400 |
케이엔더블유 (105330) | 3,520 | -20 | -.56 | 3,505 | 3,565 | 3,445 | 8,677 | 30,281,505 |
엣지파운드리 (105550) | 4,600 | -195 | -4.07 | 4,780 | 4,900 | 4,455 | 2,243,253 | 10,404,052,726 |
디케이락 (105740) | 8,920 | -280 | -3.04 | 8,830 | 9,290 | 8,790 | 711,048 | 6,402,786,935 |
포스뱅크 (105760) | 6,100 | -80 | -1.29 | 6,180 | 6,320 | 6,030 | 211,220 | 1,302,120,530 |
케이이엠텍 (106080) | 1,842 | -76 | -3.96 | 1,950 | 1,950 | 1,836 | 103,992 | 193,378,880 |
하이텍팜 (106190) | 15,440 | -360 | -2.28 | 15,650 | 15,730 | 15,200 | 40,131 | 620,914,900 |
파인테크닉스 (106240) | 1,427 | -108 | -7.04 | 1,502 | 1,638 | 1,416 | 1,758,380 | 2,686,590,605 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 17,280 | 160 | .93 | 17,270 | 17,700 | 16,950 | 8,689 | 150,928,885 |
한중엔시에스 (107640) | 22,300 | -700 | -3.04 | 22,500 | 22,700 | 21,550 | 223,598 | 4,918,063,350 |
톱텍 (108230) | 4,490 | -65 | -1.43 | 4,500 | 4,610 | 4,455 | 34,811 | 157,698,824 |
대양전기공업 (108380) | 19,200 | 1050 | 5.79 | 18,010 | 20,900 | 17,850 | 702,144 | 13,834,063,460 |
로보티즈 (108490) | 31,750 | -600 | -1.85 | 31,600 | 32,700 | 31,500 | 223,156 | 7,114,838,100 |
셀바스AI (108860) | 13,020 | -160 | -1.21 | 13,000 | 13,240 | 12,910 | 204,431 | 2,672,037,910 |
옵티시스 (109080) | 8,810 | 90 | 1.03 | 8,640 | 8,880 | 8,520 | 11,705 | 101,798,640 |
에스와이 (109610) | 4,040 | 15 | .37 | 3,980 | 4,070 | 3,975 | 205,235 | 827,494,081 |
씨싸이트 (109670) | 7,860 | 430 | 5.79 | 7,460 | 8,800 | 7,460 | 787,896 | 6,572,912,700 |
디에스케이 (109740) | 3,865 | -40 | -1.02 | 3,905 | 3,905 | 3,865 | 3,515 | 13,641,005 |
진매트릭스 (109820) | 2,500 | -30 | -1.19 | 2,545 | 2,550 | 2,500 | 90,419 | 227,026,798 |
동일금속 (109860) | 8,100 | -110 | -1.34 | 8,210 | 8,210 | 8,070 | 9,203 | 74,555,765 |
AP헬스케어 (109960) | 480 | 3 | .63 | 475 | 495 | 467 | 310,000 | 148,625,073 |
전진바이오팜 (110020) | 2,680 | -155 | -5.47 | 2,800 | 2,820 | 2,675 | 34,946 | 96,157,765 |
크리스에프앤씨 (110790) | 4,805 | -15 | -.31 | 4,820 | 4,850 | 4,800 | 5,060 | 24,316,480 |
디아이티 (110990) | 13,940 | -120 | -.85 | 13,800 | 14,470 | 13,720 | 101,036 | 1,411,549,750 |
남화산업 (111710) | 5,110 | -50 | -.97 | 5,100 | 5,130 | 5,070 | 2,914 | 14,853,310 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 31,650 | 400 | 1.28 | 31,600 | 33,250 | 30,950 | 505,006 | 16,095,219,750 |
와이씨켐 (112290) | 22,300 | -3150 | -12.38 | 24,150 | 24,800 | 22,050 | 839,159 | 19,880,709,725 |
디젠스 (113810) | 2,200 | -310 | -12.35 | 2,540 | 2,570 | 2,000 | 5,248,512 | 11,815,539,994 |
강원에너지 (114190) | 8,220 | -100 | -1.2 | 8,320 | 8,490 | 8,190 | 138,490 | 1,151,903,840 |
그린생명과학 (114450) | 1,709 | 21 | 1.24 | 1,676 | 1,730 | 1,673 | 18,955 | 32,072,062 |
폴라리스우노 (114630) | 511 | -8 | -1.54 | 518 | 522 | 498 | 343,548 | 174,339,492 |
한솔아이원스 (114810) | 6,810 | -10 | -.15 | 6,820 | 7,080 | 6,750 | 125,733 | 862,622,450 |
아이패밀리에스씨 (114840) | 21,950 | 350 | 1.62 | 21,100 | 22,350 | 21,050 | 76,194 | 1,658,410,700 |
휴맥스 (115160) | 1,148 | -7 | -.61 | 1,158 | 1,173 | 1,140 | 44,369 | 51,070,128 |
큐리언트 (115180) | 6,050 | -50 | -.82 | 6,100 | 6,130 | 5,890 | 128,205 | 767,881,605 |
인포바인 (115310) | 36,700 | 300 | .82 | 36,450 | 37,200 | 36,100 | 52,573 | 1,930,535,050 |
우리넷 (115440) | 6,950 | -110 | -1.56 | 7,000 | 7,060 | 6,860 | 92,186 | 640,192,955 |
HLB테라퓨틱스 (115450) | 9,930 | 0 | 0 | 9,920 | 10,010 | 9,730 | 357,088 | 3,520,466,035 |
씨유메디칼 (115480) | 592 | -4 | -.67 | 592 | 597 | 586 | 68,310 | 40,272,440 |
케이씨에스 (115500) | 10,970 | -430 | -3.77 | 11,110 | 11,300 | 10,850 | 186,683 | 2,064,809,070 |
씨엔플러스 (115530) | 376 | -1 | -.27 | 377 | 380 | 356 | 86,222 | 31,396,227 |
스타플렉스 (115570) | 2,350 | 15 | .64 | 2,335 | 2,350 | 2,295 | 12,358 | 28,716,635 |
이미지스 (115610) | 1,873 | -37 | -1.94 | 1,891 | 2,030 | 1,870 | 334,416 | 642,510,502 |
알파홀딩스 (117670) | 1,074 | -6 | -.56 | 1,099 | 1,099 | 1,071 | 50,997 | 54,839,951 |
티로보틱스 (117730) | 9,260 | 40 | .43 | 9,000 | 9,360 | 9,000 | 112,204 | 1,033,899,960 |
모트렉스 (118990) | 9,770 | -200 | -2.01 | 9,980 | 10,000 | 9,750 | 84,007 | 825,394,760 |
포메탈 (119500) | 3,625 | -35 | -.96 | 3,660 | 3,735 | 3,520 | 339,134 | 1,233,391,550 |
인터로조 (119610) | 24,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아이텍 (119830) | 5,560 | -40 | -.71 | 5,590 | 5,690 | 5,400 | 72,095 | 403,166,340 |
지엔씨에너지 (119850) | 16,260 | 570 | 3.63 | 15,610 | 16,360 | 15,200 | 899,268 | 14,288,953,675 |
대정화금 (120240) | 12,850 | -10 | -.08 | 12,720 | 12,940 | 12,720 | 2,276 | 29,172,985 |
골프존뉴딘홀딩스 (121440) | 3,505 | -50 | -1.41 | 3,555 | 3,555 | 3,495 | 22,806 | 80,171,190 |
나노신소재 (121600) | 69,800 | -700 | -.99 | 69,400 | 71,000 | 68,000 | 78,082 | 5,461,024,050 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 1,435 | -121 | -7.78 | 1,580 | 1,580 | 1,405 | 491,841 | 727,270,121 |
에스디시스템 (121890) | 1,528 | -22 | -1.42 | 1,548 | 1,548 | 1,514 | 47,267 | 72,367,739 |
제노레이 (122310) | 5,710 | 20 | .35 | 5,690 | 5,730 | 5,630 | 12,254 | 69,513,285 |
삼기 (122350) | 1,198 | -5 | -.42 | 1,192 | 1,209 | 1,180 | 18,666 | 22,331,240 |
KX (122450) | 3,530 | -65 | -1.81 | 3,580 | 3,610 | 3,500 | 108,679 | 385,501,505 |
예스티 (122640) | 13,030 | -330 | -2.47 | 13,300 | 13,400 | 12,630 | 92,127 | 1,190,709,370 |
서진오토모티브 (122690) | 1,894 | -11 | -.58 | 1,895 | 1,898 | 1,850 | 5,840 | 10,845,023 |
와이지엔터테인먼트 (122870) | 62,500 | -100 | -.16 | 61,900 | 63,400 | 61,800 | 212,148 | 13,295,922,500 |
와이솔 (122990) | 6,460 | 50 | .78 | 6,420 | 6,610 | 6,400 | 64,588 | 420,858,980 |
아이윈플러스 (123010) | 1,691 | 79 | 4.9 | 1,613 | 1,696 | 1,573 | 1,266,884 | 2,085,472,390 |
엠에스오토텍 (123040) | 2,635 | 45 | 1.74 | 2,605 | 2,665 | 2,500 | 118,965 | 309,988,129 |
제닉 (123330) | 23,950 | -850 | -3.43 | 24,100 | 24,600 | 23,350 | 60,542 | 1,448,958,075 |
코리아에프티 (123410) | 4,760 | 140 | 3.03 | 4,620 | 4,805 | 4,565 | 436,730 | 2,062,440,730 |
위메이드플레이 (123420) | 6,860 | -40 | -.58 | 6,840 | 7,100 | 6,820 | 34,481 | 238,865,975 |
이엠넷 (123570) | 2,460 | 25 | 1.03 | 2,430 | 2,480 | 2,425 | 8,923 | 21,888,740 |
알톤 (123750) | 1,424 | -36 | -2.47 | 1,460 | 1,460 | 1,424 | 14,430 | 20,656,524 |
뉴온 (123840) | 1,147 | -11 | -.95 | 1,141 | 1,154 | 1,096 | 7,723 | 8,744,555 |
아나패스 (123860) | 18,980 | -50 | -.26 | 19,040 | 19,280 | 18,830 | 45,946 | 872,096,170 |
아이티센 (124500) | 6,170 | 150 | 2.49 | 6,080 | 6,400 | 5,990 | 230,799 | 1,435,705,110 |
태웅로직스 (124560) | 3,005 | -40 | -1.31 | 3,005 | 3,050 | 2,970 | 298,657 | 901,366,261 |
아모그린텍 (125210) | 5,920 | -20 | -.34 | 5,850 | 6,010 | 5,850 | 37,591 | 223,375,050 |
비나텍 (126340) | 24,450 | 100 | .41 | 25,500 | 25,500 | 24,150 | 16,131 | 395,552,925 |
BGF에코머티리얼즈 (126600) | 2,875 | -50 | -1.71 | 2,900 | 2,950 | 2,875 | 19,628 | 56,890,215 |
화신정공 (126640) | 1,388 | -34 | -2.39 | 1,440 | 1,455 | 1,388 | 171,040 | 243,001,723 |
하이비젼시스템 (126700) | 17,980 | -170 | -.94 | 18,110 | 18,450 | 17,930 | 131,359 | 2,381,217,490 |
코칩 (126730) | 12,120 | -100 | -.82 | 12,000 | 12,700 | 11,990 | 30,836 | 379,997,955 |
제이엔케이글로벌 (126880) | 4,000 | -140 | -3.38 | 4,130 | 4,170 | 3,980 | 75,621 | 307,711,585 |
디엔에이링크 (127120) | 6,030 | -150 | -2.43 | 6,180 | 6,180 | 5,820 | 136,935 | 817,991,120 |
아시아경제 (127710) | 1,391 | -4 | -.29 | 1,394 | 1,395 | 1,385 | 14,632 | 20,287,324 |
화인써키트 (127980) | 6,170 | -60 | -.96 | 6,180 | 6,260 | 6,150 | 1,459 | 9,025,330 |
에코캡 (128540) | 1,678 | 38 | 2.32 | 1,641 | 1,690 | 1,625 | 344,770 | 571,771,306 |
피제이메탈 (128660) | 3,145 | 15 | .48 | 3,115 | 3,220 | 3,100 | 304,775 | 966,031,296 |
앱코 (129890) | 944 | -3 | -.32 | 945 | 951 | 940 | 42,719 | 40,267,579 |
대성하이텍 (129920) | 4,055 | -320 | -7.31 | 4,285 | 4,375 | 4,035 | 675,356 | 2,861,890,520 |
GH신소재 (130500) | 2,610 | -25 | -.95 | 2,650 | 2,680 | 2,610 | 34,153 | 89,986,310 |
나이스디앤비 (130580) | 4,630 | 25 | .54 | 4,605 | 4,635 | 4,605 | 7,560 | 34,905,565 |
티피씨글로벌 (130740) | 1,762 | -26 | -1.45 | 1,766 | 1,800 | 1,762 | 32,620 | 57,652,416 |
옵투스제약 (131030) | 6,750 | -10 | -.15 | 6,710 | 6,850 | 6,690 | 73,081 | 495,060,460 |
시큐브 (131090) | 873 | -15 | -1.69 | 878 | 886 | 862 | 84,426 | 73,445,801 |
티엔엔터테인먼트 (131100) | 1,634 | 24 | 1.49 | 1,593 | 1,679 | 1,593 | 139,668 | 229,081,164 |
딜리 (131180) | 896 | -20 | -2.18 | 896 | 913 | 885 | 58,661 | 52,440,902 |
대한과학 (131220) | 4,430 | -40 | -.89 | 4,470 | 4,470 | 4,385 | 7,120 | 31,429,627 |
티에스이 (131290) | 44,250 | 1300 | 3.03 | 42,000 | 44,300 | 41,850 | 67,801 | 2,962,846,475 |
알서포트 (131370) | 2,855 | -25 | -.87 | 2,855 | 2,900 | 2,850 | 66,832 | 191,670,185 |
이브이첨단소재 (131400) | 1,880 | -16 | -.84 | 1,896 | 1,919 | 1,869 | 183,662 | 347,433,504 |
파인텍 (131760) | 1,011 | -39 | -3.71 | 1,030 | 1,043 | 1,007 | 693,500 | 705,901,497 |
두산테스나 (131970) | 28,550 | -200 | -.7 | 28,150 | 29,350 | 28,150 | 142,669 | 4,077,327,975 |
메가엠디 (133750) | 2,185 | -30 | -1.35 | 2,210 | 2,235 | 2,140 | 108,752 | 237,567,510 |
이퓨쳐 (134060) | 4,070 | -5 | -.12 | 4,075 | 4,155 | 4,030 | 3,099 | 12,677,850 |
탑코미디어 (134580) | 2,020 | -15 | -.74 | 2,025 | 2,080 | 2,020 | 39,039 | 79,748,158 |
아셈스 (136410) | 8,170 | -20 | -.24 | 8,170 | 8,170 | 8,030 | 13,123 | 106,372,650 |
하림 (136480) | 3,030 | 10 | .33 | 3,020 | 3,070 | 3,010 | 565,348 | 1,720,626,516 |
윈스 (136540) | 11,070 | -20 | -.18 | 11,090 | 11,270 | 10,980 | 19,314 | 214,336,475 |
나래나노텍 (137080) | 3,060 | -60 | -1.92 | 3,095 | 3,110 | 3,055 | 7,704 | 23,673,935 |
피엔티 (137400) | 44,100 | 350 | .8 | 43,200 | 45,250 | 42,950 | 201,141 | 8,924,101,525 |
넥스트아이 (137940) | 403 | 0 | 0 | 401 | 415 | 399 | 306,999 | 124,976,819 |
제이씨케미칼 (137950) | 4,050 | 145 | 3.71 | 3,905 | 4,092 | 3,885 | 77,522 | 309,494,895 |
신진에스엠 (138070) | 2,405 | -15 | -.62 | 2,410 | 2,450 | 2,390 | 41,891 | 101,504,970 |
오이솔루션 (138080) | 10,450 | -720 | -6.45 | 11,110 | 11,150 | 10,450 | 64,489 | 685,050,805 |
협진 (138360) | 565 | -8 | -1.4 | 573 | 576 | 562 | 69,920 | 39,765,202 |
나이벡 (138610) | 14,700 | -50 | -.34 | 14,750 | 15,050 | 14,630 | 25,928 | 383,290,760 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,610 | -50 | -1.88 | 2,665 | 2,665 | 2,600 | 16,225 | 42,535,499 |
서플러스글로벌 (140070) | 2,570 | -55 | -2.1 | 2,595 | 2,635 | 2,570 | 58,876 | 153,181,228 |
메지온 (140410) | 29,100 | -1050 | -3.48 | 29,700 | 30,100 | 28,900 | 58,511 | 1,725,310,025 |
카티스 (140430) | 2,050 | -120 | -5.53 | 2,170 | 2,180 | 2,020 | 217,233 | 451,366,865 |
대창스틸 (140520) | 2,070 | 30 | 1.47 | 2,040 | 2,092 | 2,030 | 15,840 | 32,662,989 |
알에스오토메이션 (140670) | 15,000 | -80 | -.53 | 14,810 | 15,320 | 14,740 | 118,008 | 1,770,561,280 |
파크시스템스 (140860) | 195,400 | 1300 | .67 | 194,100 | 198,500 | 192,000 | 39,151 | 7,674,032,650 |
비아트론 (141000) | 7,150 | -20 | -.28 | 7,120 | 7,220 | 7,120 | 11,058 | 79,152,790 |
리가켐바이오 (141080) | 104,900 | -6700 | -6 | 110,100 | 112,100 | 103,600 | 624,231 | 67,046,328,200 |
유니트론텍 (142210) | 5,250 | -50 | -.94 | 5,250 | 5,330 | 5,220 | 61,500 | 323,630,335 |
녹십자엠에스 (142280) | 3,820 | -5 | -.13 | 3,825 | 3,885 | 3,755 | 193,007 | 739,922,125 |
모아라이프플러스 (142760) | 1,255 | -35 | -2.71 | 1,290 | 1,298 | 1,255 | 25,296 | 32,006,183 |
아이디스 (143160) | 16,110 | -180 | -1.1 | 16,140 | 16,430 | 16,050 | 22,182 | 360,830,115 |
사람인 (143240) | 17,190 | -460 | -2.61 | 17,650 | 17,650 | 17,120 | 16,622 | 287,152,770 |
영우디에스피 (143540) | 654 | -6 | -.91 | 660 | 688 | 651 | 14,581 | 9,576,957 |
지씨셀 (144510) | 23,500 | -700 | -2.89 | 24,200 | 24,400 | 23,400 | 62,544 | 1,496,293,875 |
뉴파워프라즈마 (144960) | 4,650 | -45 | -.96 | 4,625 | 4,700 | 4,620 | 66,024 | 307,510,220 |
휴젤 (145020) | 302,500 | -13000 | -4.12 | 311,000 | 312,000 | 300,000 | 76,657 | 23,327,965,750 |
노브랜드 (145170) | 6,430 | 400 | 6.63 | 5,980 | 7,200 | 5,980 | 5,211,244 | 36,073,163,775 |
율촌 (146060) | 1,300 | 63 | 5.09 | 1,236 | 1,341 | 1,217 | 558,475 | 724,036,489 |
비씨엔씨 (146320) | 9,950 | 10 | .1 | 9,940 | 10,190 | 9,660 | 24,604 | 245,939,770 |
피엠티 (147760) | 2,745 | -75 | -2.66 | 2,820 | 2,980 | 2,735 | 17,646 | 49,201,255 |
제룡산업 (147830) | 5,790 | -30 | -.52 | 5,740 | 5,890 | 5,720 | 114,954 | 667,928,175 |
세경하이테크 (148150) | 8,410 | -70 | -.83 | 8,420 | 8,710 | 8,390 | 399,620 | 3,398,298,250 |
알엔투테크놀로지 (148250) | 7,780 | 50 | .65 | 7,710 | 7,850 | 7,520 | 57,019 | 438,460,390 |
비큐AI (148780) | 1,028 | -60 | -5.51 | 1,087 | 1,087 | 1,010 | 125,105 | 129,976,486 |
에이치와이티씨 (148930) | 3,890 | -10 | -.26 | 3,855 | 3,950 | 3,800 | 8,018 | 30,956,825 |
아바텍 (149950) | 8,800 | -90 | -1.01 | 8,920 | 8,920 | 8,650 | 9,695 | 84,933,635 |
하이로닉 (149980) | 5,840 | -250 | -4.11 | 6,090 | 6,200 | 5,840 | 44,445 | 264,178,710 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 4,720 | 0 | 0 | 4,740 | 4,760 | 4,680 | 7,171 | 33,773,605 |
KG에코솔루션 (151860) | 5,470 | -10 | -.18 | 5,480 | 5,650 | 5,370 | 94,944 | 519,414,280 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 6,940 | 40 | .58 | 6,810 | 6,950 | 6,790 | 1,296 | 8,878,400 |
우리이앤엘 (153490) | 710 | -6 | -.84 | 715 | 720 | 708 | 83,203 | 59,128,437 |
옵티팜 (153710) | 5,630 | 0 | 0 | 5,570 | 5,720 | 5,370 | 6,382 | 35,311,610 |
아시아종묘 (154030) | 1,800 | -18 | -.99 | 1,818 | 1,819 | 1,797 | 16,384 | 29,598,582 |
다산솔루에타 (154040) | 1,015 | -28 | -2.68 | 1,043 | 1,043 | 1,015 | 24,780 | 25,364,920 |
와이엠씨 (155650) | 3,370 | -15 | -.44 | 3,385 | 3,420 | 3,350 | 24,193 | 81,657,840 |
엘앤케이바이오 (156100) | 6,740 | -50 | -.74 | 6,940 | 7,490 | 6,680 | 107,217 | 740,494,900 |
아톤 (158430) | 5,710 | -80 | -1.38 | 5,700 | 5,830 | 5,670 | 487,404 | 2,796,909,645 |
아스플로 (159010) | 4,630 | 20 | .43 | 4,595 | 4,880 | 4,590 | 107,265 | 507,260,555 |
제로투세븐 (159580) | 5,770 | -320 | -5.25 | 6,090 | 6,130 | 5,450 | 244,791 | 1,413,983,885 |
스킨앤스킨 (159910) | 849 | -45 | -5.03 | 893 | 893 | 835 | 127,230 | 108,823,622 |
하이젠알앤엠 (160190) | 30,750 | -100 | -.32 | 30,250 | 31,600 | 29,800 | 254,530 | 7,843,817,150 |
NEW (160550) | 2,085 | 40 | 1.96 | 2,050 | 2,125 | 2,020 | 50,408 | 105,098,580 |
싸이맥스 (160980) | 10,150 | 80 | .79 | 10,070 | 10,320 | 9,950 | 35,109 | 357,559,025 |
필옵틱스 (161580) | 38,950 | -950 | -2.38 | 40,750 | 42,650 | 38,600 | 3,516,265 | 144,222,981,700 |
신스틸 (162300) | 2,655 | 145 | 5.78 | 2,470 | 2,910 | 2,460 | 5,371,059 | 14,749,768,224 |
에어레인 (163280) | 15,810 | 2150 | 15.74 | 13,490 | 15,890 | 13,340 | 5,713,470 | 85,889,913,785 |
핑거 (163730) | 8,750 | -150 | -1.69 | 8,780 | 9,300 | 8,700 | 228,812 | 2,046,936,135 |
하나머티리얼즈 (166090) | 29,500 | 3250 | 12.38 | 25,700 | 29,600 | 25,550 | 385,158 | 10,743,361,675 |
코아스템켐온 (166480) | 3,620 | -30 | -.82 | 3,700 | 3,700 | 3,615 | 68,094 | 248,589,896 |
내츄럴엔도텍 (168330) | 1,345 | -5 | -.37 | 1,354 | 1,354 | 1,278 | 9,121 | 12,172,590 |
펨트론 (168360) | 11,770 | 330 | 2.88 | 10,900 | 12,100 | 10,900 | 657,809 | 7,557,795,380 |
엠브레인 (169330) | 2,300 | 0 | 0 | 2,295 | 2,305 | 2,200 | 5,036 | 11,392,215 |
현대공업 (170030) | 5,680 | -20 | -.35 | 5,770 | 5,820 | 5,670 | 175,313 | 1,006,058,995 |
파이오링크 (170790) | 8,030 | -30 | -.37 | 8,050 | 8,050 | 7,800 | 5,187 | 41,336,230 |
엘티씨 (170920) | 10,490 | 450 | 4.48 | 11,000 | 11,300 | 10,490 | 884,424 | 9,560,303,170 |
램테크놀러지 (171010) | 4,275 | -150 | -3.39 | 4,385 | 4,555 | 4,265 | 241,026 | 1,060,285,243 |
선익시스템 (171090) | 42,550 | -500 | -1.16 | 42,550 | 43,200 | 42,150 | 30,676 | 1,308,555,525 |
라이온켐텍 (171120) | 2,390 | -25 | -1.04 | 2,410 | 2,445 | 2,375 | 71,647 | 172,466,459 |
에이엘티 (172670) | 11,130 | -260 | -2.28 | 11,280 | 11,750 | 11,000 | 281,689 | 3,180,835,220 |
오파스넷 (173130) | 8,570 | -580 | -6.34 | 9,020 | 9,210 | 8,130 | 466,572 | 4,046,393,550 |
에프엔씨엔터 (173940) | 3,065 | -120 | -3.77 | 3,190 | 3,190 | 3,000 | 6,817 | 21,021,635 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 13,080 | 120 | .93 | 13,000 | 13,640 | 12,980 | 124,491 | 1,659,788,795 |
휴먼테크놀로지 (175140) | 6,100 | 50 | .83 | 6,050 | 6,220 | 5,930 | 138,306 | 842,956,300 |
아이큐어 (175250) | 1,674 | -31 | -1.82 | 1,701 | 1,714 | 1,674 | 72,449 | 122,306,071 |
듀켐바이오 (176750) | 11,640 | 330 | 2.92 | 11,310 | 12,250 | 11,310 | 272,659 | 3,209,260,530 |
베셀 (177350) | 998 | -15 | -1.48 | 1,013 | 1,019 | 998 | 41,657 | 41,810,517 |
파버나인 (177830) | 3,020 | 25 | .83 | 2,985 | 3,040 | 2,980 | 12,983 | 39,017,095 |
쓰리에이로직스 (177900) | 7,500 | -320 | -4.09 | 7,590 | 7,620 | 7,260 | 465,308 | 3,470,079,445 |
서진시스템 (178320) | 21,350 | -250 | -1.16 | 21,150 | 21,600 | 21,100 | 325,075 | 6,936,289,700 |
일월지엠엘 (178780) | 3,230 | 40 | 1.25 | 3,180 | 3,280 | 3,150 | 37,522 | 120,692,445 |
엠아이텍 (179290) | 7,780 | -350 | -4.31 | 8,100 | 8,300 | 7,770 | 261,673 | 2,068,920,160 |
애드바이오텍 (179530) | 1,719 | -117 | -6.37 | 1,851 | 1,918 | 1,576 | 139,105 | 238,583,350 |
유티아이 (179900) | 23,450 | -350 | -1.47 | 23,950 | 23,950 | 22,850 | 65,360 | 1,522,145,325 |
DXVX (180400) | 1,656 | 56 | 3.5 | 1,598 | 1,736 | 1,547 | 686,570 | 1,134,389,002 |
큐브엔터 (182360) | 16,430 | -10 | -.06 | 16,200 | 16,790 | 16,200 | 95,508 | 1,577,514,560 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 41,850 | 1250 | 3.08 | 40,100 | 41,950 | 40,100 | 106,259 | 4,389,499,200 |
엔지켐생명과학 (183490) | 1,254 | -20 | -1.57 | 1,285 | 1,285 | 1,240 | 138,019 | 173,422,793 |
SGA솔루션즈 (184230) | 468 | -12 | -2.5 | 480 | 483 | 460 | 81,529 | 38,418,636 |
아이진 (185490) | 2,575 | 45 | 1.78 | 2,530 | 2,675 | 2,530 | 36,680 | 95,409,790 |
그린플러스 (186230) | 7,540 | -90 | -1.18 | 7,600 | 7,750 | 7,410 | 71,279 | 541,842,960 |
디티앤씨 (187220) | 3,160 | -100 | -3.07 | 3,260 | 3,260 | 3,140 | 67,837 | 215,984,355 |
신화콘텍 (187270) | 3,035 | -35 | -1.14 | 3,065 | 3,090 | 3,030 | 8,175 | 24,962,604 |
HLB제넥스 (187420) | 4,100 | 10 | .24 | 4,090 | 4,175 | 4,045 | 56,221 | 230,724,999 |
현대ADM (187660) | 1,736 | -67 | -3.72 | 1,771 | 1,790 | 1,706 | 400,052 | 697,181,428 |
나노 (187790) | 1,025 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디바이스이엔지 (187870) | 11,040 | 0 | 0 | 11,040 | 11,390 | 10,940 | 3,648 | 40,208,530 |
세니젠 (188260) | 2,560 | 0 | 0 | 2,560 | 2,575 | 2,510 | 13,297 | 33,891,145 |
인텔리안테크 (189300) | 40,950 | -1550 | -3.65 | 41,400 | 42,750 | 40,100 | 409,377 | 16,834,905,075 |
씨이랩 (189330) | 7,060 | -60 | -.84 | 7,080 | 7,200 | 6,960 | 36,175 | 255,717,740 |
포시에스 (189690) | 2,100 | -10 | -.47 | 2,100 | 2,130 | 2,080 | 38,094 | 79,883,824 |
서전기전 (189860) | 4,650 | -5 | -.11 | 4,655 | 4,830 | 4,540 | 30,645 | 141,915,915 |
흥국에프엔비 (189980) | 1,770 | 16 | .91 | 1,769 | 1,779 | 1,742 | 48,105 | 84,891,724 |
나무가 (190510) | 12,340 | -400 | -3.14 | 12,660 | 12,760 | 12,340 | 73,064 | 914,103,635 |
코리아에셋투자증권 (190650) | 6,000 | 0 | 0 | 6,040 | 6,040 | 5,920 | 4,642 | 27,743,365 |
육일씨엔에쓰 (191410) | 1,527 | 11 | .73 | 1,523 | 1,543 | 1,520 | 4,206 | 6,454,783 |
테고사이언스 (191420) | 16,200 | 550 | 3.51 | 15,650 | 16,200 | 15,410 | 12,882 | 204,012,820 |
케이사인 (192250) | 8,230 | -100 | -1.2 | 8,280 | 8,340 | 8,100 | 9,952 | 81,250,490 |
윈하이텍 (192390) | 3,720 | 40 | 1.09 | 3,680 | 3,725 | 3,630 | 46,338 | 170,225,685 |
오늘이엔엠 (192410) | 733 | 7 | .96 | 735 | 770 | 720 | 149,373 | 110,358,658 |
슈피겐코리아 (192440) | 25,400 | 500 | 2.01 | 24,700 | 25,600 | 24,450 | 12,985 | 328,449,450 |
링크드 (193250) | 441 | -9 | -2 | 450 | 467 | 441 | 91,130 | 41,265,053 |
데브시스터즈 (194480) | 35,400 | 300 | .85 | 34,900 | 36,150 | 34,500 | 66,853 | 2,376,584,825 |
노바렉스 (194700) | 8,600 | 270 | 3.24 | 8,330 | 8,600 | 8,250 | 61,812 | 526,122,665 |
마니커에프앤지 (195500) | 3,305 | 95 | 2.96 | 3,180 | 3,315 | 3,180 | 225,986 | 740,234,921 |
HK이노엔 (195940) | 36,400 | -650 | -1.75 | 37,050 | 37,350 | 36,350 | 166,082 | 6,091,800,900 |
에이비프로바이오 (195990) | 326 | 6 | 1.88 | 319 | 327 | 314 | 629,879 | 200,932,324 |
알테오젠 (196170) | 368,500 | -22000 | -5.63 | 386,500 | 394,750 | 361,000 | 1,061,159 | 398,210,741,500 |
애니젠 (196300) | 8,730 | 2010 | 29.91 | 6,750 | 8,730 | 6,750 | 1,671,425 | 14,220,818,640 |
코아시아씨엠 (196450) | 581 | -25 | -4.13 | 606 | 621 | 581 | 64,123 | 38,662,155 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,143 | -5 | -.44 | 1,148 | 1,148 | 1,134 | 11,750 | 13,417,710 |
디지캡 (197140) | 2,460 | 0 | 0 | 2,475 | 2,475 | 2,415 | 4,550 | 11,112,140 |
엔피디 (198080) | 2,395 | 0 | 0 | 2,370 | 2,420 | 2,360 | 81,141 | 194,195,156 |
강동씨앤엘 (198440) | 1,294 | -14 | -1.07 | 1,308 | 1,317 | 1,294 | 18,607 | 24,195,683 |
한주라이트메탈 (198940) | 693 | -12 | -1.7 | 690 | 705 | 689 | 34,756 | 24,128,246 |
케이엔알시스템 (199430) | 8,360 | -320 | -3.69 | 8,500 | 8,730 | 8,220 | 95,233 | 801,568,805 |
뱅크웨어글로벌 (199480) | 5,110 | -340 | -6.24 | 5,320 | 5,390 | 5,110 | 253,205 | 1,328,430,690 |
레이저옵텍 (199550) | 8,790 | -910 | -9.38 | 9,320 | 9,380 | 8,780 | 920,865 | 8,394,414,475 |
바이오인프라 (199730) | 5,300 | -30 | -.56 | 5,300 | 5,390 | 5,230 | 5,842 | 30,980,035 |
툴젠 (199800) | 38,600 | -750 | -1.91 | 39,000 | 39,050 | 38,400 | 15,781 | 608,922,550 |
제일일렉트릭 (199820) | 10,120 | -280 | -2.69 | 10,270 | 10,470 | 10,090 | 206,247 | 2,107,105,955 |
콜마비앤에이치 (200130) | 13,060 | 80 | .62 | 12,980 | 13,160 | 12,910 | 40,730 | 530,932,090 |
텔콘RF제약 (200230) | 3,780 | -95 | -2.45 | 3,845 | 3,860 | 3,770 | 15,374 | 58,382,485 |
아티스트스튜디오 (200350) | 13,080 | -430 | -3.18 | 13,420 | 13,690 | 13,080 | 150,792 | 2,016,093,970 |
에이팩트 (200470) | 2,445 | -25 | -1.01 | 2,450 | 2,490 | 2,395 | 114,571 | 280,754,180 |
휴메딕스 (200670) | 37,500 | -850 | -2.22 | 38,000 | 38,650 | 37,250 | 82,700 | 3,134,767,350 |
에이디테크놀로지 (200710) | 17,620 | -180 | -1.01 | 17,460 | 18,180 | 17,390 | 102,953 | 1,822,133,410 |
비씨월드제약 (200780) | 4,520 | 0 | 0 | 4,520 | 4,545 | 4,475 | 1,641 | 7,398,130 |
미투온 (201490) | 1,745 | 6 | .35 | 1,739 | 1,746 | 1,726 | 21,560 | 37,438,088 |
에이비온 (203400) | 5,940 | -60 | -1 | 6,000 | 6,020 | 5,800 | 43,595 | 256,163,510 |
유니온커뮤니티 (203450) | 2,830 | -45 | -1.57 | 2,855 | 2,865 | 2,760 | 40,310 | 112,796,990 |
드림시큐리티 (203650) | 3,360 | -25 | -.74 | 3,360 | 3,410 | 3,345 | 167,264 | 563,423,078 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 2,780 | 60 | 2.21 | 2,720 | 2,840 | 2,710 | 44,569 | 123,964,498 |
제이앤티씨 (204270) | 18,250 | -2650 | -12.68 | 20,150 | 20,900 | 18,140 | 2,511,335 | 48,436,187,785 |
티쓰리 (204610) | 1,846 | 66 | 3.71 | 1,780 | 1,848 | 1,761 | 599,558 | 1,092,297,005 |
글로벌텍스프리 (204620) | 4,450 | -15 | -.34 | 4,395 | 4,555 | 4,305 | 994,517 | 4,431,933,087 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 923 | -4 | -.43 | 920 | 925 | 914 | 56,302 | 51,731,059 |
엑셈 (205100) | 2,010 | -5 | -.25 | 2,010 | 2,015 | 1,976 | 407,203 | 812,806,397 |
휴마시스 (205470) | 1,590 | -23 | -1.43 | 1,613 | 1,618 | 1,585 | 991,996 | 1,585,948,863 |
넥써쓰 (205500) | 3,095 | -150 | -4.62 | 3,280 | 3,280 | 2,890 | 648,666 | 1,954,337,206 |
베노티앤알 (206400) | 1,763 | -61 | -3.34 | 1,820 | 1,820 | 1,763 | 82,103 | 146,346,649 |
덱스터 (206560) | 7,330 | 130 | 1.81 | 7,690 | 8,100 | 7,210 | 2,298,711 | 17,587,962,265 |
바디텍메드 (206640) | 14,320 | -820 | -5.42 | 15,200 | 15,210 | 14,240 | 274,108 | 3,985,125,970 |
유바이오로직스 (206650) | 11,860 | -340 | -2.79 | 12,150 | 12,450 | 11,770 | 175,774 | 2,110,988,070 |
미스터블루 (207760) | 1,017 | -13 | -1.26 | 1,029 | 1,065 | 1,017 | 253,530 | 263,405,783 |
정다운 (208140) | 2,450 | -5 | -.2 | 2,450 | 2,475 | 2,445 | 81,498 | 200,276,845 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,875 | -35 | -1.2 | 2,910 | 2,940 | 2,870 | 4,059 | 11,765,900 |
셀바스헬스케어 (208370) | 4,520 | -125 | -2.69 | 4,575 | 4,660 | 4,510 | 191,723 | 873,954,781 |
썸에이지 (208640) | 290 | -1 | -.34 | 291 | 304 | 284 | 835,798 | 246,267,353 |
바이오로그디바이스 (208710) | 587 | -8 | -1.34 | 595 | 601 | 576 | 392,986 | 230,712,735 |
엔지스테크널러지 (208860) | 2,205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이제이링크 (209640) | 9,090 | -410 | -4.32 | 9,300 | 9,380 | 9,070 | 138,526 | 1,272,739,785 |
캔버스엔 (210120) | 2,940 | -10 | -.34 | 2,950 | 3,030 | 2,895 | 452,788 | 1,339,118,161 |
인카금융서비스 (211050) | 5,880 | -60 | -1.01 | 5,930 | 5,930 | 5,730 | 246,970 | 1,442,517,580 |
AP위성 (211270) | 13,160 | -420 | -3.09 | 13,570 | 13,660 | 13,160 | 167,700 | 2,240,062,785 |
네오오토 (212560) | 8,390 | -10 | -.12 | 8,440 | 8,440 | 8,270 | 30,154 | 251,752,940 |
아이에스티이 (212710) | 11,950 | -1780 | -12.96 | 13,700 | 13,700 | 11,880 | 994,569 | 12,497,444,255 |
덕산네오룩스 (213420) | 32,550 | 900 | 2.84 | 31,900 | 33,450 | 31,650 | 231,478 | 7,589,819,000 |
클래시스 (214150) | 59,000 | -600 | -1.01 | 60,100 | 61,000 | 57,300 | 452,439 | 26,644,065,900 |
헥토이노베이션 (214180) | 12,350 | 40 | .32 | 12,310 | 12,390 | 12,200 | 20,009 | 245,954,210 |
라파스 (214260) | 16,380 | 30 | .18 | 16,400 | 16,800 | 15,930 | 45,208 | 733,755,260 |
FSN (214270) | 1,140 | -85 | -6.94 | 1,225 | 1,248 | 1,138 | 648,196 | 759,648,198 |
케어젠 (214370) | 25,050 | -2800 | -10.05 | 27,750 | 27,750 | 24,850 | 273,457 | 6,964,346,150 |
아이쓰리시스템 (214430) | 59,000 | 200 | .34 | 58,000 | 59,800 | 56,100 | 101,370 | 5,873,848,000 |
파마리서치 (214450) | 305,000 | -20000 | -6.15 | 321,500 | 321,500 | 303,500 | 126,663 | 39,199,693,250 |
미코바이오메드 (214610) | 722 | 6 | .84 | 716 | 777 | 705 | 824,432 | 605,472,959 |
디알텍 (214680) | 1,949 | -76 | -3.75 | 2,015 | 2,040 | 1,949 | 610,291 | 1,207,311,446 |
한울BnC (214870) | 6,920 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
골프존 (215000) | 59,900 | -900 | -1.48 | 60,600 | 60,900 | 59,600 | 7,205 | 433,348,550 |
휴센텍 (215090) | 1,505 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
로보로보 (215100) | 3,925 | -55 | -1.38 | 3,970 | 4,010 | 3,885 | 155,976 | 613,041,038 |
메가스터디교육 (215200) | 38,800 | -700 | -1.77 | 39,100 | 39,400 | 38,500 | 18,000 | 702,010,350 |
우리산업 (215360) | 9,830 | -120 | -1.21 | 9,850 | 9,990 | 9,820 | 12,216 | 120,691,240 |
우정바이오 (215380) | 1,590 | -55 | -3.34 | 1,631 | 1,634 | 1,563 | 16,966 | 27,060,345 |
토박스코리아 (215480) | 2,280 | -90 | -3.8 | 2,370 | 2,370 | 2,245 | 116,797 | 268,006,153 |
신라젠 (215600) | 2,410 | -35 | -1.43 | 2,420 | 2,445 | 2,380 | 436,540 | 1,050,637,359 |
이노인스트루먼트 (215790) | 459 | -3 | -.65 | 462 | 466 | 450 | 280,708 | 127,468,889 |
인크로스 (216050) | 7,400 | -100 | -1.33 | 7,500 | 7,520 | 7,320 | 45,264 | 335,899,045 |
제테마 (216080) | 6,210 | -30 | -.48 | 6,240 | 6,270 | 6,100 | 69,124 | 426,693,460 |
제너셈 (217190) | 7,930 | -40 | -.5 | 7,880 | 8,060 | 7,770 | 47,748 | 377,827,175 |
넵튠 (217270) | 7,420 | 60 | .82 | 7,290 | 7,760 | 7,220 | 361,238 | 2,711,787,495 |
싸이토젠 (217330) | 4,450 | -150 | -3.26 | 4,545 | 4,590 | 4,210 | 116,409 | 504,865,905 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,748 | 1 | .06 | 1,759 | 1,759 | 1,719 | 54,872 | 95,713,574 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 2,050 | -90 | -4.21 | 2,125 | 2,125 | 2,030 | 364,275 | 754,588,343 |
원익피앤이 (217820) | 2,470 | -25 | -1 | 2,625 | 2,625 | 2,450 | 58,774 | 147,575,415 |
미래생명자원 (218150) | 3,905 | -120 | -2.98 | 3,985 | 4,055 | 3,900 | 260,774 | 1,040,325,911 |
RFHIC (218410) | 16,530 | -910 | -5.22 | 17,200 | 17,430 | 16,510 | 214,663 | 3,621,111,555 |
타이거일렉 (219130) | 12,930 | -220 | -1.67 | 13,400 | 13,400 | 12,500 | 98,947 | 1,257,906,905 |
링크제니시스 (219420) | 5,520 | -190 | -3.33 | 5,700 | 5,770 | 5,500 | 95,319 | 532,003,330 |
디와이디 (219550) | 792 | 5 | .64 | 787 | 833 | 771 | 1,369,646 | 1,087,732,251 |
한국비티비 (219750) | 967 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
퓨쳐켐 (220100) | 22,500 | -1050 | -4.46 | 23,100 | 23,250 | 22,200 | 326,671 | 7,400,290,200 |
핸디소프트 (220180) | 2,130 | -100 | -4.48 | 2,230 | 2,270 | 2,115 | 59,123 | 127,970,435 |
켐트로스 (220260) | 4,415 | -15 | -.34 | 4,430 | 4,520 | 4,350 | 56,451 | 250,974,566 |
유투바이오 (221800) | 3,105 | -160 | -4.9 | 3,175 | 3,250 | 3,060 | 578,338 | 1,819,997,287 |
하이즈항공 (221840) | 1,400 | 0 | 0 | 1,398 | 1,440 | 1,395 | 11,043 | 15,453,825 |
케이디켐 (221980) | 10,910 | -150 | -1.36 | 11,060 | 11,060 | 10,900 | 5,768 | 63,166,090 |
코스맥스엔비티 (222040) | 3,265 | 0 | 0 | 3,230 | 3,280 | 3,180 | 22,911 | 73,918,069 |
씨아이에스 (222080) | 7,590 | -80 | -1.04 | 7,700 | 7,930 | 7,520 | 726,473 | 5,599,286,145 |
팬젠 (222110) | 5,030 | -40 | -.79 | 5,070 | 5,130 | 4,960 | 16,991 | 85,312,085 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 883 | -57 | -6.06 | 941 | 956 | 880 | 595,896 | 539,003,976 |
심텍 (222800) | 18,870 | 270 | 1.45 | 18,500 | 19,920 | 18,180 | 1,068,380 | 20,496,876,265 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 4,185 | 240 | 6.08 | 3,910 | 4,790 | 3,900 | 5,061,789 | 22,591,025,356 |
드림씨아이에스 (223250) | 2,890 | 20 | .7 | 2,865 | 2,900 | 2,825 | 64,605 | 186,039,420 |
딥마인드 (223310) | 2,480 | -125 | -4.8 | 2,600 | 2,605 | 2,365 | 115,647 | 284,514,527 |
더코디 (224060) | 3,175 | 0 | 0 | 3,230 | 3,290 | 3,175 | 9,594 | 30,754,890 |
에이텍모빌리티 (224110) | 19,020 | -1730 | -8.34 | 20,700 | 20,900 | 18,300 | 195,181 | 3,777,748,275 |
LK삼양 (225190) | 2,170 | -85 | -3.77 | 2,250 | 2,250 | 2,160 | 427,985 | 935,511,031 |
제놀루션 (225220) | 2,600 | 5 | .19 | 2,575 | 2,690 | 2,530 | 22,156 | 56,845,605 |
케이엠제약 (225430) | 555 | -109 | -16.42 | 680 | 723 | 552 | 4,829,428 | 2,976,183,556 |
보광산업 (225530) | 4,375 | -15 | -.34 | 4,390 | 4,400 | 4,280 | 33,242 | 143,910,010 |
넥슨게임즈 (225570) | 13,620 | -250 | -1.8 | 13,870 | 13,890 | 13,570 | 221,088 | 3,028,729,290 |
패션플랫폼 (225590) | 905 | 8 | .89 | 890 | 906 | 890 | 45,006 | 40,399,966 |
신테카바이오 (226330) | 6,340 | -330 | -4.95 | 6,670 | 6,840 | 6,300 | 148,955 | 972,268,340 |
본느 (226340) | 1,458 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KH 건설 (226360) | 2,555 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오스테오닉 (226400) | 7,340 | -320 | -4.18 | 7,640 | 7,640 | 7,310 | 202,153 | 1,500,961,405 |
한송네오텍 (226440) | 1,530 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠디바이스 (226590) | 11,100 | 2750 | 32.93 | 18,000 | 18,500 | 10,200 | 36,531,304 | 495,590,757,920 |
올릭스 (226950) | 48,250 | -5650 | -10.48 | 52,600 | 64,000 | 46,600 | 5,224,470 | 288,389,771,925 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 914 | 6 | .66 | 927 | 927 | 872 | 86,900 | 78,521,413 |
엔투텍 (227950) | 409 | -5 | -1.21 | 414 | 415 | 403 | 335,085 | 136,131,161 |
동양파일 (228340) | 1,775 | 23 | 1.31 | 1,764 | 1,790 | 1,721 | 17,321 | 30,346,209 |
레이 (228670) | 7,630 | -260 | -3.3 | 7,890 | 8,150 | 7,610 | 61,916 | 485,413,930 |
지노믹트리 (228760) | 19,010 | -1040 | -5.19 | 20,000 | 20,050 | 18,900 | 251,399 | 4,874,041,840 |
레이언스 (228850) | 6,620 | -20 | -.3 | 6,640 | 6,660 | 6,530 | 4,612 | 30,302,065 |
젠큐릭스 (229000) | 1,825 | 23 | 1.28 | 1,800 | 1,843 | 1,781 | 67,672 | 123,092,861 |
에치에프알 (230240) | 22,000 | -500 | -2.22 | 22,150 | 22,800 | 21,700 | 138,061 | 3,085,041,850 |
에코마케팅 (230360) | 9,360 | -130 | -1.37 | 9,350 | 9,610 | 9,300 | 60,192 | 568,961,610 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 10,350 | -130 | -1.24 | 10,300 | 10,550 | 10,180 | 400,902 | 4,166,112,685 |
라온테크 (232680) | 8,430 | -180 | -2.09 | 8,440 | 8,770 | 8,330 | 131,438 | 1,116,799,360 |
시큐센 (232830) | 2,405 | -5 | -.21 | 2,385 | 2,440 | 2,340 | 72,686 | 172,457,469 |
폴라리스세원 (234100) | 1,110 | -2 | -.18 | 1,100 | 1,130 | 1,091 | 78,336 | 86,408,431 |
에스트래픽 (234300) | 3,775 | -45 | -1.18 | 3,820 | 3,820 | 3,720 | 87,735 | 330,480,515 |
헥토파이낸셜 (234340) | 14,120 | -300 | -2.08 | 14,490 | 14,490 | 14,070 | 10,839 | 154,373,380 |
녹십자웰빙 (234690) | 8,680 | -110 | -1.25 | 8,750 | 8,840 | 8,680 | 44,593 | 389,710,045 |
자이글 (234920) | 3,440 | -35 | -1.01 | 3,470 | 3,530 | 3,400 | 7,586 | 26,231,365 |
메드팩토 (235980) | 3,655 | 20 | .55 | 3,585 | 3,750 | 3,465 | 277,164 | 1,005,103,392 |
슈프리마 (236200) | 28,450 | -200 | -.7 | 28,650 | 28,800 | 28,400 | 29,855 | 853,325,225 |
엔비티 (236810) | 3,045 | 5 | .16 | 3,040 | 3,075 | 3,000 | 51,924 | 157,048,012 |
에스티팜 (237690) | 75,100 | -3600 | -4.57 | 78,000 | 79,200 | 74,900 | 212,740 | 16,316,093,600 |
피앤씨테크 (237750) | 3,855 | -45 | -1.15 | 3,895 | 3,915 | 3,805 | 9,855 | 38,155,655 |
플레이디 (237820) | 6,060 | -60 | -.98 | 6,090 | 6,200 | 6,040 | 62,273 | 379,842,435 |
클리오 (237880) | 19,180 | 1010 | 5.56 | 18,040 | 20,600 | 18,040 | 1,089,728 | 21,403,362,850 |
앤디포스 (238090) | 1,810 | -46 | -2.48 | 1,851 | 1,851 | 1,800 | 16,349 | 29,867,474 |
얼라인드 (238120) | 3,050 | -70 | -2.24 | 3,120 | 3,120 | 3,050 | 24,873 | 76,467,425 |
비피도 (238200) | 3,035 | 0 | 0 | 3,000 | 3,090 | 2,995 | 882 | 2,666,755 |
힘스 (238490) | 3,535 | -45 | -1.26 | 3,550 | 3,620 | 3,535 | 11,257 | 40,140,853 |
이스트에이드 (239340) | 1,475 | -4 | -.27 | 1,462 | 1,518 | 1,462 | 58,976 | 87,737,724 |
에이치엘사이언스 (239610) | 11,160 | -20 | -.18 | 10,940 | 11,270 | 10,940 | 964 | 10,698,825 |
피엔에이치테크 (239890) | 6,680 | 60 | .91 | 6,700 | 6,830 | 6,520 | 52,398 | 349,137,240 |
동방메디컬 (240550) | 9,620 | -410 | -4.09 | 9,930 | 10,130 | 9,600 | 632,119 | 6,185,681,355 |
유진테크놀로지 (240600) | 5,220 | -130 | -2.43 | 5,350 | 5,410 | 5,210 | 29,947 | 158,530,080 |
원익IPS (240810) | 24,500 | 0 | 0 | 24,300 | 24,850 | 23,950 | 167,448 | 4,087,219,475 |
DSC인베스트먼트 (241520) | 4,940 | -190 | -3.7 | 5,140 | 5,340 | 4,820 | 3,220,569 | 16,286,796,743 |
유니테크노 (241690) | 2,820 | -15 | -.53 | 2,795 | 2,855 | 2,770 | 20,954 | 59,127,970 |
코스메카코리아 (241710) | 43,550 | -200 | -.46 | 43,800 | 44,700 | 42,900 | 96,513 | 4,205,718,925 |
메카로 (241770) | 10,210 | 160 | 1.59 | 10,050 | 10,270 | 9,820 | 22,605 | 226,753,315 |
티이엠씨씨엔에스 (241790) | 5,660 | 90 | 1.62 | 5,550 | 5,660 | 5,390 | 45,556 | 252,043,170 |
피씨엘 (241820) | 320 | -2 | -.62 | 323 | 327 | 310 | 258,229 | 82,828,617 |
에이스토리 (241840) | 8,430 | -210 | -2.43 | 8,610 | 9,470 | 8,360 | 385,179 | 3,463,194,905 |
나무기술 (242040) | 1,332 | -38 | -2.77 | 1,357 | 1,367 | 1,332 | 58,559 | 78,893,440 |
휴온스 (243070) | 25,050 | -300 | -1.18 | 25,350 | 25,700 | 25,000 | 16,143 | 408,490,950 |
신흥에스이씨 (243840) | 4,770 | 25 | .53 | 4,660 | 4,830 | 4,575 | 79,096 | 374,376,959 |
올리패스 (244460) | 2,335 | 50 | 2.19 | 2,275 | 2,375 | 2,245 | 19,155 | 43,928,385 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 1,661 | -25 | -1.48 | 1,685 | 1,686 | 1,651 | 24,949 | 41,521,382 |
TS인베스트먼트 (246690) | 1,211 | -7 | -.57 | 1,205 | 1,253 | 1,199 | 1,085,270 | 1,329,657,223 |
티앤알바이오팹 (246710) | 3,100 | 45 | 1.47 | 3,085 | 3,270 | 2,910 | 103,773 | 326,403,755 |
아스타 (246720) | 5,190 | -10 | -.19 | 5,140 | 5,240 | 4,890 | 5,043 | 25,917,095 |
SCL사이언스 (246960) | 8,450 | 70 | .84 | 8,440 | 8,900 | 8,410 | 5,530 | 47,514,460 |
에코프로비엠 (247540) | 116,700 | 3800 | 3.37 | 111,300 | 117,500 | 111,300 | 726,487 | 83,951,907,100 |
나노씨엠에스 (247660) | 6,040 | 160 | 2.72 | 5,810 | 6,120 | 5,760 | 22,506 | 133,608,715 |
보라티알 (250000) | 10,470 | -60 | -.57 | 10,530 | 10,540 | 10,290 | 31,974 | 334,060,450 |
모비스 (250060) | 2,555 | -55 | -2.11 | 2,595 | 2,740 | 2,500 | 356,691 | 926,986,822 |
예선테크 (250930) | 401 | 1 | .25 | 400 | 427 | 396 | 350,256 | 142,351,894 |
바이오에프디엔씨 (251120) | 13,620 | -230 | -1.66 | 13,920 | 13,920 | 13,470 | 18,771 | 255,398,600 |
와이엠티 (251370) | 9,170 | -180 | -1.93 | 9,300 | 9,350 | 9,050 | 36,770 | 337,840,195 |
브이원텍 (251630) | 4,375 | -50 | -1.13 | 4,395 | 4,470 | 4,355 | 27,847 | 121,940,435 |
펌텍코리아 (251970) | 43,250 | -900 | -2.04 | 44,150 | 44,850 | 42,750 | 67,928 | 2,945,018,400 |
세화피앤씨 (252500) | 874 | 7 | .81 | 867 | 895 | 867 | 124,937 | 109,908,801 |
샘씨엔에스 (252990) | 4,615 | 45 | .98 | 4,555 | 4,660 | 4,495 | 89,165 | 408,322,911 |
스튜디오드래곤 (253450) | 49,450 | 1100 | 2.28 | 48,000 | 49,600 | 48,000 | 157,916 | 7,729,655,650 |
네오셈 (253590) | 10,500 | 70 | .67 | 10,350 | 10,790 | 10,200 | 547,225 | 5,724,273,715 |
수젠텍 (253840) | 5,840 | -130 | -2.18 | 5,930 | 6,020 | 5,830 | 213,945 | 1,261,419,540 |
자비스 (254120) | 1,534 | -26 | -1.67 | 1,562 | 1,573 | 1,534 | 97,691 | 150,680,308 |
미래반도체 (254490) | 12,000 | 100 | .84 | 11,770 | 12,310 | 11,640 | 37,465 | 451,282,095 |
SG (255220) | 2,980 | 35 | 1.19 | 2,925 | 3,005 | 2,920 | 1,637,968 | 4,860,269,341 |
야스 (255440) | 7,640 | 90 | 1.19 | 7,560 | 7,660 | 7,520 | 6,282 | 47,747,870 |
한독크린텍 (256150) | 6,390 | -10 | -.16 | 6,400 | 6,400 | 6,300 | 1,849 | 11,735,060 |
포인트엔지니어링 (256630) | 1,190 | -6 | -.5 | 1,196 | 1,196 | 1,183 | 1,565 | 1,861,797 |
한국비엔씨 (256840) | 3,995 | -50 | -1.24 | 4,000 | 4,080 | 3,975 | 266,545 | 1,070,513,664 |
케이피에스 (256940) | 8,960 | -130 | -1.43 | 9,090 | 9,160 | 8,860 | 72,471 | 649,269,845 |
피엔티엠에스 (257370) | 3,340 | -35 | -1.04 | 3,375 | 3,380 | 3,300 | 12,825 | 42,634,150 |
실리콘투 (257720) | 25,250 | -350 | -1.37 | 25,600 | 26,600 | 25,200 | 772,860 | 19,984,630,275 |
케일럼 (258610) | 1,348 | -18 | -1.32 | 1,403 | 1,403 | 1,348 | 62,760 | 86,720,126 |
소프트캠프 (258790) | 871 | -7 | -.8 | 878 | 890 | 860 | 51,431 | 44,911,637 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 7,700 | -120 | -1.53 | 7,740 | 7,950 | 7,590 | 66,327 | 509,954,865 |
알리코제약 (260660) | 4,130 | -170 | -3.95 | 4,280 | 4,345 | 4,130 | 402,868 | 1,698,628,112 |
씨티케이 (260930) | 4,485 | -10 | -.22 | 4,455 | 4,490 | 4,425 | 35,617 | 158,742,905 |
에스앤디 (260970) | 70,300 | -1800 | -2.5 | 72,100 | 74,500 | 68,500 | 65,013 | 4,597,678,650 |
덴티스 (261200) | 6,720 | 20 | .3 | 6,700 | 6,760 | 6,600 | 30,285 | 202,966,320 |
차백신연구소 (261780) | 3,030 | -70 | -2.26 | 3,080 | 3,100 | 3,010 | 38,680 | 118,077,533 |
에이프로 (262260) | 4,950 | -25 | -.5 | 4,975 | 5,470 | 4,920 | 154,938 | 805,141,821 |
아이퀘스트 (262840) | 2,360 | 5 | .21 | 2,350 | 2,405 | 2,345 | 14,973 | 35,282,044 |
디케이앤디 (263020) | 3,140 | -20 | -.63 | 3,160 | 3,175 | 3,085 | 38,060 | 119,093,950 |
유틸렉스 (263050) | 1,841 | -16 | -.86 | 1,855 | 1,855 | 1,820 | 34,590 | 63,349,956 |
덕우전자 (263600) | 4,945 | 0 | 0 | 4,945 | 4,955 | 4,855 | 22,735 | 111,278,025 |
디알젬 (263690) | 5,500 | 0 | 0 | 5,540 | 5,540 | 5,430 | 5,869 | 32,220,830 |
케어랩스 (263700) | 2,315 | 10 | .43 | 2,265 | 2,335 | 2,265 | 25,708 | 59,166,072 |
디앤씨미디어 (263720) | 17,760 | -360 | -1.99 | 17,960 | 18,440 | 17,620 | 44,768 | 804,230,465 |
펄어비스 (263750) | 31,250 | -700 | -2.19 | 31,800 | 31,900 | 31,150 | 130,935 | 4,123,217,500 |
유에스티 (263770) | 2,140 | 35 | 1.66 | 2,085 | 2,170 | 2,070 | 56,872 | 121,142,770 |
데이타솔루션 (263800) | 4,445 | -70 | -1.55 | 4,480 | 4,520 | 4,335 | 77,379 | 343,688,590 |
상신전자 (263810) | 2,965 | 30 | 1.02 | 2,920 | 2,975 | 2,880 | 15,862 | 46,459,810 |
지니언스 (263860) | 10,920 | -110 | -1 | 11,030 | 11,600 | 10,870 | 30,087 | 338,934,160 |
휴엠앤씨 (263920) | 987 | 14 | 1.44 | 973 | 988 | 972 | 2,779 | 2,718,031 |
유비쿼스 (264450) | 7,200 | 0 | 0 | 7,120 | 7,225 | 7,120 | 6,809 | 48,779,530 |
씨앤지하이테크 (264660) | 13,680 | -430 | -3.05 | 14,110 | 14,580 | 13,550 | 264,320 | 3,692,124,245 |
이랜시스 (264850) | 4,850 | -35 | -.72 | 4,815 | 4,900 | 4,750 | 150,924 | 729,453,642 |
AP시스템 (265520) | 17,060 | 60 | .35 | 16,880 | 17,250 | 16,740 | 39,892 | 679,289,695 |
영화테크 (265560) | 7,180 | 130 | 1.84 | 7,050 | 7,190 | 7,030 | 7,725 | 55,161,425 |
엔에프씨 (265740) | 5,190 | 225 | 4.53 | 5,020 | 6,220 | 4,975 | 1,904,453 | 10,969,041,190 |
나인테크 (267320) | 2,990 | 275 | 10.13 | 2,795 | 2,990 | 2,750 | 1,874,110 | 5,393,703,707 |
배럴 (267790) | 4,865 | -45 | -.92 | 4,910 | 4,910 | 4,820 | 1,474 | 7,147,855 |
매일유업 (267980) | 35,200 | 350 | 1 | 34,850 | 35,350 | 34,650 | 10,299 | 362,306,825 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,050 | -80 | -7.08 | 1,131 | 1,148 | 1,050 | 847,875 | 906,112,683 |
에브리봇 (270660) | 15,650 | -400 | -2.49 | 15,700 | 15,970 | 15,600 | 63,642 | 1,002,615,155 |
뉴트리 (270870) | 5,630 | -190 | -3.26 | 5,900 | 6,000 | 5,630 | 11,337 | 65,005,760 |
팸텍 (271830) | 1,613 | 14 | .88 | 1,552 | 1,615 | 1,552 | 20,365 | 32,374,911 |
케이엔제이 (272110) | 14,620 | 210 | 1.46 | 14,480 | 15,220 | 14,390 | 39,981 | 590,610,730 |
이녹스첨단소재 (272290) | 25,950 | 150 | .58 | 25,400 | 26,550 | 25,350 | 108,111 | 2,818,533,750 |
와이즈버즈 (273060) | 774 | -10 | -1.28 | 785 | 790 | 766 | 45,799 | 35,662,291 |
와이엠텍 (273640) | 10,640 | -170 | -1.57 | 10,810 | 10,950 | 10,520 | 33,604 | 359,772,800 |
켄코아에어로스페이스 (274090) | 13,220 | -1170 | -8.13 | 14,400 | 14,830 | 13,100 | 905,294 | 12,421,075,540 |
이노시뮬레이션 (274400) | 4,770 | -35 | -.73 | 5,100 | 5,600 | 4,770 | 471,693 | 2,479,779,146 |
에스에스알 (275630) | 3,265 | 65 | 2.03 | 3,200 | 3,265 | 3,170 | 2,521 | 8,045,570 |
스코넥 (276040) | 4,530 | 30 | .67 | 4,500 | 4,780 | 4,440 | 95,331 | 435,243,601 |
제주맥주 (276730) | 2,325 | -90 | -3.73 | 2,425 | 2,430 | 2,325 | 54,503 | 128,622,165 |
린드먼아시아 (277070) | 4,385 | -225 | -4.88 | 4,595 | 4,595 | 4,320 | 77,942 | 344,705,680 |
인산가 (277410) | 1,263 | -5 | -.39 | 1,275 | 1,275 | 1,256 | 39,212 | 49,486,336 |
레인보우로보틱스 (277810) | 321,000 | -6000 | -1.83 | 320,500 | 332,000 | 317,000 | 498,063 | 161,054,234,250 |
티에스아이 (277880) | 6,040 | -200 | -3.21 | 6,250 | 6,540 | 6,040 | 197,797 | 1,254,524,600 |
천보 (278280) | 37,900 | 300 | .8 | 36,900 | 38,350 | 36,900 | 20,546 | 776,273,925 |
HLB바이오스텝 (278650) | 2,320 | 45 | 1.98 | 2,245 | 2,320 | 2,240 | 217,966 | 499,544,885 |
미디어젠 (279600) | 11,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레이크머티리얼즈 (281740) | 14,850 | -230 | -1.53 | 15,520 | 15,550 | 14,680 | 948,652 | 14,309,673,360 |
금양그린파워 (282720) | 8,930 | -130 | -1.43 | 9,000 | 9,100 | 8,900 | 40,537 | 364,076,400 |
코윈테크 (282880) | 14,820 | 110 | .75 | 14,520 | 15,010 | 14,520 | 26,854 | 398,617,965 |
카이노스메드 (284620) | 1,380 | -135 | -8.91 | 1,446 | 1,497 | 1,330 | 424,127 | 583,129,430 |
노바텍 (285490) | 15,000 | -720 | -4.58 | 15,710 | 15,990 | 14,600 | 49,606 | 747,115,560 |
진영 (285800) | 2,195 | -85 | -3.73 | 2,265 | 2,305 | 2,145 | 105,311 | 234,807,793 |
나노브릭 (286750) | 2,640 | 100 | 3.94 | 2,540 | 2,640 | 2,500 | 129,073 | 330,533,175 |
브릿지바이오테라퓨틱스 (288330) | 5,030 | 35 | .7 | 4,950 | 5,040 | 4,720 | 834,821 | 4,082,900,826 |
에스퓨얼셀 (288620) | 8,530 | 40 | .47 | 8,570 | 9,000 | 8,460 | 5,427 | 46,680,640 |
모아데이타 (288980) | 1,144 | -23 | -1.97 | 1,157 | 1,163 | 1,132 | 101,578 | 116,195,159 |
아이스크림에듀 (289010) | 2,145 | -20 | -.92 | 2,165 | 2,175 | 2,125 | 26,766 | 57,518,550 |
SV인베스트먼트 (289080) | 1,368 | -37 | -2.63 | 1,405 | 1,405 | 1,359 | 456,538 | 626,406,527 |
자이언트스텝 (289220) | 6,000 | -180 | -2.91 | 6,290 | 6,290 | 5,940 | 51,067 | 309,558,740 |
웨이비스 (289930) | 9,200 | -400 | -4.17 | 9,440 | 9,550 | 9,170 | 162,681 | 1,512,915,535 |
트윔 (290090) | 8,220 | 110 | 1.36 | 8,010 | 8,480 | 8,000 | 2,672 | 21,769,070 |
DH오토리드 (290120) | 2,375 | -100 | -4.04 | 2,445 | 2,475 | 2,375 | 5,726 | 13,750,525 |
휴네시온 (290270) | 3,435 | -10 | -.29 | 3,440 | 3,445 | 3,415 | 4,864 | 16,691,894 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 2,195 | 30 | 1.39 | 2,165 | 2,200 | 2,125 | 12,113 | 26,048,401 |
디케이티 (290550) | 7,810 | -40 | -.51 | 7,880 | 7,890 | 7,510 | 26,038 | 203,128,485 |
신시웨이 (290560) | 6,380 | -90 | -1.39 | 6,470 | 6,510 | 6,300 | 4,134 | 26,449,750 |
엘앤씨바이오 (290650) | 23,100 | 100 | .43 | 23,200 | 23,300 | 22,600 | 101,693 | 2,327,428,250 |
네오펙트 (290660) | 796 | 8 | 1.02 | 788 | 798 | 775 | 50,205 | 39,565,735 |
대보마그네틱 (290670) | 12,660 | -200 | -1.56 | 12,760 | 12,990 | 12,650 | 17,135 | 218,701,990 |
소룩스 (290690) | 3,090 | 260 | 9.19 | 2,570 | 3,230 | 2,550 | 8,464,302 | 25,335,198,457 |
푸드나무 (290720) | 2,560 | -25 | -.97 | 2,605 | 2,640 | 2,560 | 18,675 | 48,420,320 |
액트로 (290740) | 6,130 | -300 | -4.67 | 6,360 | 6,430 | 6,130 | 10,963 | 68,051,280 |
엔피 (291230) | 1,825 | -13 | -.71 | 1,823 | 1,855 | 1,820 | 65,670 | 120,139,219 |
압타머사이언스 (291650) | 954 | -31 | -3.15 | 985 | 1,083 | 952 | 1,088,218 | 1,098,327,269 |
핀텔 (291810) | 2,060 | 50 | 2.49 | 2,010 | 2,110 | 2,010 | 71,566 | 146,524,730 |
카카오게임즈 (293490) | 15,680 | -190 | -1.2 | 15,730 | 15,910 | 15,670 | 151,064 | 2,379,861,800 |
나우IB (293580) | 1,128 | -34 | -2.93 | 1,160 | 1,165 | 1,107 | 1,079,816 | 1,221,070,817 |
압타바이오 (293780) | 7,370 | 60 | .82 | 7,250 | 7,440 | 7,200 | 52,651 | 386,338,750 |
이오플로우 (294090) | 2,070 | -45 | -2.13 | 2,075 | 2,160 | 2,055 | 335,569 | 702,736,058 |
레몬 (294140) | 3,370 | 5 | .15 | 3,470 | 3,470 | 3,265 | 73,200 | 248,118,398 |
쿠콘 (294570) | 17,700 | 290 | 1.67 | 17,520 | 17,860 | 17,180 | 17,772 | 313,597,440 |
서남 (294630) | 3,105 | 15 | .49 | 3,135 | 3,165 | 3,050 | 97,025 | 301,344,481 |
에이치브이엠 (295310) | 23,800 | -3100 | -11.52 | 24,550 | 25,900 | 23,650 | 1,064,634 | 26,162,454,450 |
이노룰스 (296640) | 6,330 | 10 | .16 | 6,300 | 6,340 | 6,260 | 14,400 | 90,464,090 |
씨에스베어링 (297090) | 5,240 | -40 | -.76 | 5,280 | 5,360 | 5,180 | 103,212 | 542,905,225 |
알로이스 (297570) | 702 | 2 | .29 | 700 | 726 | 697 | 57,659 | 40,516,504 |
HB솔루션 (297890) | 2,755 | -55 | -1.96 | 2,800 | 2,835 | 2,755 | 230,202 | 641,906,875 |
에스씨엠생명과학 (298060) | 1,215 | 2 | .16 | 1,213 | 1,250 | 1,200 | 101,799 | 123,876,796 |
에이비엘바이오 (298380) | 38,650 | -1600 | -3.98 | 39,500 | 39,700 | 37,450 | 1,204,783 | 46,365,060,475 |
더네이쳐홀딩스 (298540) | 9,320 | 40 | .43 | 9,280 | 9,420 | 9,170 | 16,475 | 153,479,380 |
슈어소프트테크 (298830) | 4,795 | -75 | -1.54 | 4,810 | 4,890 | 4,785 | 256,964 | 1,241,032,509 |
하나기술 (299030) | 21,450 | 200 | .94 | 21,050 | 21,700 | 20,800 | 17,690 | 379,014,625 |
더블유에스아이 (299170) | 1,767 | -23 | -1.28 | 1,789 | 1,789 | 1,730 | 379,922 | 668,151,140 |
셀리드 (299660) | 4,095 | -125 | -2.96 | 4,200 | 4,210 | 4,055 | 274,394 | 1,130,134,290 |
위지윅스튜디오 (299900) | 1,245 | 5 | .4 | 1,259 | 1,294 | 1,232 | 707,881 | 887,317,375 |
플리토 (300080) | 18,160 | 0 | 0 | 18,150 | 18,400 | 17,950 | 39,715 | 719,532,310 |
라온피플 (300120) | 4,115 | -90 | -2.14 | 4,250 | 4,250 | 4,085 | 63,781 | 264,032,590 |
바이브컴퍼니 (301300) | 4,540 | -105 | -2.26 | 4,650 | 4,650 | 4,510 | 42,337 | 192,993,635 |
이노메트리 (302430) | 7,790 | 60 | .78 | 7,840 | 7,840 | 7,620 | 19,004 | 147,059,220 |
리메드 (302550) | 3,080 | -40 | -1.28 | 3,145 | 3,145 | 3,045 | 58,756 | 180,364,595 |
지니틱스 (303030) | 960 | -22 | -2.24 | 984 | 985 | 960 | 44,909 | 43,609,593 |
프로티아 (303360) | 3,245 | 0 | 0 | 3,270 | 3,300 | 3,210 | 18,138 | 59,001,465 |
이노뎁 (303530) | 7,130 | 0 | 0 | 7,110 | 7,300 | 6,980 | 20,178 | 144,483,530 |
동국생명과학 (303810) | 9,830 | -170 | -1.7 | 10,090 | 10,200 | 9,830 | 193,922 | 1,935,935,010 |
솔트룩스 (304100) | 24,200 | 200 | .83 | 23,600 | 24,600 | 23,350 | 175,533 | 4,212,065,100 |
에스바이오메딕스 (304360) | 24,300 | 300 | 1.25 | 23,900 | 25,350 | 23,200 | 110,640 | 2,681,860,375 |
피플바이오 (304840) | 2,630 | -60 | -2.23 | 2,605 | 2,720 | 2,590 | 54,293 | 142,421,980 |
마이크로디지탈 (305090) | 10,320 | -390 | -3.64 | 10,450 | 10,700 | 9,980 | 210,864 | 2,155,869,585 |
에스제이그룹 (306040) | 4,565 | 90 | 2.01 | 4,475 | 4,585 | 4,435 | 9,144 | 40,912,999 |
네온테크 (306620) | 2,510 | -75 | -2.9 | 2,550 | 2,580 | 2,505 | 284,978 | 722,546,316 |
아이엘사이언스 (307180) | 2,945 | -30 | -1.01 | 2,970 | 3,155 | 2,910 | 221,229 | 669,566,915 |
원바이오젠 (307280) | 1,134 | -4 | -.35 | 1,132 | 1,139 | 1,130 | 22,712 | 25,727,072 |
국전약품 (307750) | 3,300 | -10 | -.3 | 3,285 | 3,340 | 3,285 | 25,417 | 84,005,522 |
비투엔 (307870) | 711 | -100 | -12.33 | 795 | 816 | 695 | 689,584 | 509,382,600 |
컴퍼니케이 (307930) | 5,240 | -60 | -1.13 | 5,220 | 5,400 | 5,170 | 113,557 | 597,816,970 |
바이젠셀 (308080) | 3,260 | 405 | 14.19 | 2,855 | 3,700 | 2,835 | 2,823,629 | 9,545,017,179 |
까스텔바작 (308100) | 2,880 | -5 | -.17 | 2,885 | 2,895 | 2,750 | 11,668 | 32,911,084 |
셀비온 (308430) | 15,810 | -1170 | -6.89 | 16,690 | 16,920 | 15,560 | 449,469 | 7,260,914,955 |
오하임앤컴퍼니 (309930) | 1,996 | -24 | -1.19 | 2,020 | 2,035 | 1,960 | 10,045 | 19,995,299 |
LB인베스트먼트 (309960) | 3,700 | -30 | -.8 | 3,730 | 3,780 | 3,615 | 189,459 | 700,794,842 |
애니플러스 (310200) | 3,020 | -35 | -1.15 | 3,125 | 3,145 | 3,005 | 336,622 | 1,032,720,647 |
보로노이 (310210) | 148,800 | 2700 | 1.85 | 144,000 | 152,100 | 143,100 | 287,190 | 42,523,639,650 |
디와이씨 (310870) | 1,400 | -27 | -1.89 | 1,429 | 1,447 | 1,387 | 26,374 | 37,355,062 |
지오엘리먼트 (311320) | 7,380 | -50 | -.67 | 7,380 | 7,590 | 7,270 | 39,875 | 293,648,420 |
네오크레마 (311390) | 6,560 | -40 | -.61 | 6,570 | 6,570 | 6,450 | 9,316 | 60,395,650 |
CJ 바이오사이언스 (311690) | 11,460 | 1310 | 12.91 | 11,010 | 12,380 | 10,610 | 999,955 | 11,544,910,755 |
에이에프더블류 (312610) | 1,226 | -1 | -.08 | 1,220 | 1,305 | 1,212 | 32,532 | 40,000,358 |
캐리 (313760) | 3,505 | 15 | .43 | 3,490 | 3,580 | 3,375 | 83,343 | 289,406,865 |
지놈앤컴퍼니 (314130) | 2,590 | -10 | -.38 | 2,550 | 2,605 | 2,540 | 111,729 | 287,835,170 |
알피바이오 (314140) | 5,120 | 0 | 0 | 5,150 | 5,170 | 5,100 | 14,293 | 73,344,060 |
바이오다인 (314930) | 13,770 | -680 | -4.71 | 14,290 | 14,690 | 13,760 | 364,228 | 5,133,820,555 |
딥노이드 (315640) | 6,710 | -110 | -1.61 | 6,700 | 6,850 | 6,630 | 149,945 | 1,009,161,650 |
라닉스 (317120) | 2,900 | -45 | -1.53 | 2,945 | 2,960 | 2,900 | 19,777 | 57,767,080 |
TS트릴리온 (317240) | 268 | -14 | -4.96 | 283 | 289 | 267 | 2,353,098 | 648,533,475 |
덕산테코피아 (317330) | 28,700 | 50 | .17 | 28,600 | 29,900 | 28,000 | 181,807 | 5,303,309,375 |
캐리소프트 (317530) | 6,220 | -210 | -3.27 | 6,460 | 6,550 | 6,100 | 81,075 | 514,785,580 |
퀀타매트릭스 (317690) | 4,470 | 20 | .45 | 4,400 | 4,505 | 4,340 | 77,842 | 346,244,979 |
엑스페릭스 (317770) | 3,800 | 180 | 4.97 | 3,730 | 3,895 | 3,600 | 1,704,126 | 6,396,355,609 |
에스피시스템스 (317830) | 8,340 | -130 | -1.53 | 8,400 | 8,690 | 8,270 | 109,492 | 925,856,565 |
대모 (317850) | 9,430 | 20 | .21 | 9,360 | 9,520 | 9,200 | 58,410 | 547,926,670 |
엔바이오니아 (317870) | 16,430 | 20 | .12 | 16,410 | 16,630 | 16,230 | 7,832 | 128,275,470 |
KBG (318000) | 4,905 | 80 | 1.66 | 4,790 | 4,935 | 4,775 | 8,808 | 43,068,601 |
팜스빌 (318010) | 3,665 | 15 | .41 | 3,655 | 3,690 | 3,600 | 13,135 | 47,892,848 |
포인트모바일 (318020) | 2,980 | -15 | -.5 | 2,995 | 2,995 | 2,915 | 6,460 | 19,125,220 |
셀바이오휴먼텍 (318160) | 4,125 | -15 | -.36 | 4,140 | 4,185 | 4,040 | 98,333 | 403,736,568 |
비비씨 (318410) | 7,600 | -130 | -1.68 | 7,730 | 7,730 | 7,520 | 9,215 | 69,687,280 |
현대무벡스 (319400) | 3,530 | -185 | -4.98 | 3,665 | 3,685 | 3,525 | 889,409 | 3,173,274,718 |
피에스케이 (319660) | 17,400 | 290 | 1.69 | 17,110 | 17,630 | 16,940 | 274,470 | 4,770,722,920 |
한울반도체 (320000) | 2,625 | 5 | .19 | 2,615 | 2,700 | 2,585 | 115,483 | 304,907,378 |
프로이천 (321260) | 2,310 | -60 | -2.53 | 2,370 | 2,380 | 2,300 | 131,423 | 305,350,567 |
센서뷰 (321370) | 1,396 | 26 | 1.9 | 1,384 | 1,492 | 1,373 | 549,161 | 787,375,760 |
티움바이오 (321550) | 3,350 | 70 | 2.13 | 3,270 | 3,435 | 3,230 | 76,024 | 254,932,170 |
아티스트유나이티드 (321820) | 10,200 | -280 | -2.67 | 10,370 | 10,610 | 10,190 | 78,604 | 815,578,780 |
티라유텍 (322180) | 5,900 | -100 | -1.67 | 5,950 | 5,970 | 5,660 | 227,941 | 1,330,562,640 |
오로스테크놀로지 (322310) | 22,200 | 0 | 0 | 22,200 | 22,400 | 21,300 | 23,619 | 521,710,300 |
제이엘케이 (322510) | 7,770 | -110 | -1.4 | 7,800 | 8,050 | 7,700 | 138,421 | 1,084,875,330 |
코퍼스코리아 (322780) | 888 | -43 | -4.62 | 923 | 956 | 888 | 164,989 | 151,059,498 |
엠에프엠코리아 (323230) | 161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
태성 (323280) | 29,400 | -850 | -2.81 | 28,500 | 29,575 | 27,500 | 1,215,873 | 34,702,135,600 |
다원넥스뷰 (323350) | 6,400 | -290 | -4.33 | 6,620 | 6,950 | 6,320 | 238,156 | 1,567,723,265 |
박셀바이오 (323990) | 8,740 | 50 | .58 | 8,690 | 8,840 | 8,600 | 60,931 | 531,094,280 |
RF머트리얼즈 (327260) | 6,060 | -130 | -2.1 | 6,180 | 6,320 | 5,990 | 27,249 | 166,704,975 |
루닛 (328130) | 51,400 | -2900 | -5.34 | 53,200 | 55,200 | 50,900 | 931,813 | 48,726,273,000 |
솔트웨어 (328380) | 911 | -11 | -1.19 | 922 | 926 | 900 | 41,261 | 37,649,399 |
위더스제약 (330350) | 6,340 | -40 | -.63 | 6,400 | 6,400 | 6,290 | 8,768 | 55,425,410 |
스톤브릿지벤처스 (330730) | 3,930 | -115 | -2.84 | 3,980 | 4,030 | 3,925 | 95,553 | 378,176,814 |
네패스아크 (330860) | 11,900 | 200 | 1.71 | 11,550 | 12,000 | 11,550 | 27,011 | 320,253,305 |
포커스에이치엔에스 (331380) | 1,976 | -8 | -.4 | 1,988 | 1,988 | 1,961 | 9,112 | 17,961,144 |
밸로프 (331520) | 813 | -90 | -9.97 | 890 | 897 | 794 | 3,192,613 | 2,692,985,337 |
셀레믹스 (331920) | 3,120 | 25 | .81 | 3,085 | 3,130 | 3,020 | 22,059 | 67,927,340 |
누보 (332290) | 1,036 | 12 | 1.17 | 1,018 | 1,044 | 1,018 | 19,971 | 20,481,773 |
아이디피 (332370) | 4,295 | 95 | 2.26 | 4,250 | 4,340 | 4,230 | 22,553 | 96,908,780 |
와이팜 (332570) | 4,020 | -40 | -.99 | 3,905 | 4,135 | 3,895 | 1,262,349 | 5,064,774,770 |
모코엠시스 (333050) | 1,278 | 7 | .55 | 1,259 | 1,278 | 1,233 | 21,817 | 27,458,938 |
일승 (333430) | 5,100 | 50 | .99 | 4,990 | 5,460 | 4,865 | 6,920,072 | 35,929,559,474 |
엔시스 (333620) | 8,240 | -60 | -.72 | 8,300 | 8,420 | 8,160 | 17,585 | 145,971,030 |
프레스티지바이오로직스 (334970) | 4,195 | -75 | -1.76 | 4,235 | 4,275 | 4,115 | 69,376 | 290,101,120 |
프리시젼바이오 (335810) | 2,715 | -5 | -.18 | 2,700 | 2,730 | 2,665 | 7,037 | 19,124,000 |
윙스풋 (335870) | 2,395 | -35 | -1.44 | 2,425 | 2,495 | 2,335 | 109,875 | 264,020,674 |
비올 (335890) | 8,080 | -100 | -1.22 | 8,210 | 8,210 | 8,060 | 526,229 | 4,261,169,070 |
웨이버스 (336060) | 1,280 | 0 | 0 | 1,280 | 1,288 | 1,263 | 78,842 | 100,611,527 |
원텍 (336570) | 6,250 | -210 | -3.25 | 6,460 | 6,460 | 6,190 | 492,111 | 3,082,123,360 |
탑런토탈솔루션 (336680) | 9,310 | 40 | .43 | 9,400 | 9,500 | 9,280 | 24,531 | 229,700,055 |
브랜드엑스코퍼레이션 (337930) | 6,300 | 0 | 0 | 6,240 | 6,430 | 6,210 | 176,543 | 1,111,865,445 |
뷰노 (338220) | 22,600 | 50 | .22 | 22,500 | 22,800 | 22,250 | 93,610 | 2,108,276,375 |
와이바이오로직스 (338840) | 7,900 | -340 | -4.13 | 8,130 | 8,230 | 7,860 | 112,453 | 899,357,605 |
아이비김영 (339950) | 2,130 | -70 | -3.18 | 2,200 | 2,220 | 2,130 | 203,139 | 441,244,953 |
다보링크 (340360) | 1,750 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세림B&G (340440) | 1,285 | -25 | -1.91 | 1,308 | 1,315 | 1,281 | 14,214 | 18,415,563 |
티앤엘 (340570) | 80,900 | -1100 | -1.34 | 81,300 | 82,500 | 80,400 | 47,445 | 3,854,331,500 |
씨유박스 (340810) | 3,015 | -175 | -5.49 | 3,220 | 3,245 | 3,015 | 22,407 | 69,443,645 |
유일에너테크 (340930) | 2,045 | -45 | -2.15 | 2,170 | 2,250 | 1,985 | 550,865 | 1,151,869,600 |
이노진 (344860) | 1,606 | -9 | -.56 | 1,615 | 1,655 | 1,587 | 57,588 | 93,240,039 |
센코 (347000) | 2,350 | -30 | -1.26 | 2,340 | 2,395 | 2,305 | 50,996 | 120,021,990 |
라이프시맨틱스 (347700) | 7,860 | 60 | .77 | 7,680 | 8,240 | 7,440 | 406,460 | 3,227,475,400 |
피엔케이피부임상연구센타 (347740) | 2,185 | 0 | 0 | 2,175 | 2,220 | 2,170 | 18,327 | 40,152,610 |
핌스 (347770) | 1,498 | 20 | 1.35 | 1,479 | 1,498 | 1,462 | 33,554 | 49,629,107 |
디앤디파마텍 (347850) | 51,300 | -2900 | -5.35 | 53,300 | 54,300 | 50,400 | 162,411 | 8,450,280,850 |
알체라 (347860) | 1,400 | 0 | 0 | 1,400 | 1,432 | 1,387 | 157,746 | 222,441,948 |
엠투아이 (347890) | 5,300 | -20 | -.38 | 5,220 | 5,320 | 5,220 | 4,160 | 21,824,310 |
모비릭스 (348030) | 4,895 | -55 | -1.11 | 4,900 | 4,975 | 4,880 | 2,436 | 11,933,730 |
큐라티스 (348080) | 585 | -11 | -1.85 | 605 | 606 | 585 | 135,865 | 80,545,560 |
고바이오랩 (348150) | 4,675 | -45 | -.95 | 4,685 | 4,720 | 4,615 | 56,843 | 266,009,377 |
넥스틴 (348210) | 52,700 | 2850 | 5.72 | 50,200 | 54,600 | 49,950 | 101,160 | 5,309,436,200 |
뉴로메카 (348340) | 27,800 | 250 | .91 | 27,000 | 27,800 | 26,650 | 85,767 | 2,328,737,425 |
위드텍 (348350) | 7,110 | -70 | -.97 | 7,150 | 7,180 | 7,080 | 6,020 | 42,872,850 |
엔켐 (348370) | 90,800 | -4200 | -4.42 | 93,900 | 95,200 | 90,400 | 346,555 | 31,979,260,350 |
에스에이티이엔지 (351320) | 2,330 | -155 | -6.24 | 2,490 | 2,520 | 2,250 | 177,321 | 421,051,820 |
이삭엔지니어링 (351330) | 7,390 | -430 | -5.5 | 7,760 | 7,880 | 7,050 | 85,311 | 640,130,500 |
차이커뮤니케이션 (351870) | 8,860 | -530 | -5.64 | 9,210 | 9,310 | 8,820 | 48,244 | 434,593,600 |
스톰테크 (352090) | 3,355 | -90 | -2.61 | 3,435 | 3,450 | 3,335 | 133,316 | 450,787,124 |
씨앤씨인터내셔널 (352480) | 33,850 | -150 | -.44 | 33,900 | 34,950 | 33,500 | 58,103 | 1,993,514,575 |
씨앤투스 (352700) | 2,570 | 10 | .39 | 2,560 | 2,590 | 2,550 | 8,912 | 22,862,025 |
클리노믹스 (352770) | 543 | -57 | -9.5 | 600 | 600 | 528 | 1,858,856 | 1,038,930,892 |
오비고 (352910) | 6,120 | -10 | -.16 | 6,110 | 6,150 | 6,060 | 3,547 | 21,599,890 |
인바이오 (352940) | 2,205 | -100 | -4.34 | 2,305 | 2,310 | 2,200 | 6,586 | 14,629,825 |
휴럼 (353190) | 703 | -1 | -.14 | 704 | 705 | 698 | 29,079 | 20,407,748 |
오토앤 (353590) | 3,985 | 10 | .25 | 4,010 | 4,135 | 3,970 | 8,149 | 32,772,730 |
이지바이오 (353810) | 4,795 | -60 | -1.24 | 4,790 | 4,860 | 4,680 | 100,836 | 483,523,572 |
엔젠바이오 (354200) | 1,697 | -3 | -.18 | 1,698 | 1,705 | 1,681 | 57,005 | 96,371,920 |
알멕 (354320) | 29,250 | 700 | 2.45 | 28,650 | 32,350 | 28,600 | 1,322,243 | 40,269,136,225 |
코스텍시스 (355150) | 6,900 | 60 | .88 | 6,680 | 7,060 | 6,540 | 118,689 | 807,099,865 |
크라우드웍스 (355390) | 7,540 | -880 | -10.45 | 8,420 | 8,670 | 7,500 | 280,232 | 2,179,146,505 |
에이텀 (355690) | 7,080 | -40 | -.56 | 7,040 | 7,200 | 6,960 | 6,287 | 44,595,420 |
엑스게이트 (356680) | 8,310 | -230 | -2.69 | 8,310 | 8,510 | 8,120 | 567,082 | 4,713,034,385 |
티엘비 (356860) | 18,800 | 240 | 1.29 | 18,100 | 19,020 | 17,630 | 341,266 | 6,292,942,280 |
싸이버원 (356890) | 4,115 | 25 | .61 | 4,040 | 4,190 | 3,910 | 216,495 | 888,023,595 |
에이치피오 (357230) | 2,650 | -10 | -.38 | 2,695 | 2,695 | 2,595 | 25,638 | 67,209,593 |
석경에이티 (357550) | 48,200 | 400 | .84 | 47,650 | 49,250 | 47,000 | 5,125 | 244,723,550 |
아모센스 (357580) | 6,610 | 100 | 1.54 | 6,500 | 6,670 | 6,320 | 42,305 | 278,327,895 |
솔브레인 (357780) | 193,700 | 11400 | 6.25 | 181,300 | 194,800 | 180,200 | 28,061 | 5,335,104,050 |
SKAI (357880) | 1,903 | -18 | -.94 | 1,922 | 1,948 | 1,780 | 329,950 | 614,947,854 |
지아이이노베이션 (358570) | 17,160 | 1110 | 6.92 | 16,000 | 17,480 | 15,500 | 2,808,805 | 47,496,092,310 |
씨엔알리서치 (359090) | 1,075 | -8 | -.74 | 1,076 | 1,098 | 1,074 | 170,254 | 184,654,107 |
탑머티리얼 (360070) | 32,800 | 550 | 1.71 | 31,700 | 35,150 | 31,700 | 208,858 | 7,097,851,575 |
코셈 (360350) | 7,500 | -100 | -1.32 | 7,540 | 7,600 | 7,440 | 18,053 | 135,269,910 |
제노코 (361390) | 18,800 | -110 | -.58 | 18,620 | 19,200 | 18,500 | 99,111 | 1,860,764,990 |
알비더블유 (361570) | 3,050 | 10 | .33 | 3,000 | 3,155 | 2,940 | 265,712 | 816,018,452 |
삼영에스앤씨 (361670) | 4,575 | -65 | -1.4 | 4,625 | 4,625 | 4,505 | 4,176 | 19,018,075 |
청담글로벌 (362320) | 5,810 | -90 | -1.53 | 5,820 | 6,060 | 5,750 | 268,125 | 1,583,847,310 |
드림인사이트 (362990) | 2,190 | -55 | -2.45 | 2,395 | 2,460 | 2,140 | 3,709,467 | 8,518,598,012 |
진시스템 (363250) | 10,810 | -220 | -1.99 | 11,010 | 11,090 | 10,690 | 46,518 | 505,388,750 |
모비데이즈 (363260) | 1,990 | -95 | -4.56 | 2,020 | 2,125 | 1,990 | 726,156 | 1,481,759,698 |
큐라클 (365270) | 7,580 | 210 | 2.85 | 7,360 | 7,590 | 7,080 | 143,258 | 1,034,827,745 |
에스와이스틸텍 (365330) | 6,650 | 70 | 1.06 | 6,690 | 6,740 | 6,530 | 446,933 | 2,971,317,330 |
성일하이텍 (365340) | 36,250 | 550 | 1.54 | 35,700 | 36,500 | 34,900 | 30,779 | 1,105,544,450 |
하이딥 (365590) | 610 | -15 | -2.4 | 623 | 649 | 610 | 92,493 | 57,580,307 |
브이씨 (365900) | 3,505 | -85 | -2.37 | 3,590 | 3,750 | 3,500 | 6,180 | 22,222,912 |
공구우먼 (366030) | 4,670 | -10 | -.21 | 4,625 | 4,915 | 4,610 | 233,540 | 1,113,726,727 |
플래티어 (367000) | 4,100 | 10 | .24 | 4,080 | 4,105 | 4,020 | 1,609 | 6,544,195 |
아이씨에이치 (368600) | 3,045 | 5 | .16 | 3,015 | 3,050 | 3,000 | 54,140 | 164,359,210 |
파이버프로 (368770) | 7,550 | 1060 | 16.33 | 6,560 | 7,800 | 6,390 | 11,134,946 | 81,745,555,395 |
오에스피 (368970) | 2,505 | 15 | .6 | 2,475 | 2,530 | 2,475 | 3,640 | 9,097,865 |
블리츠웨이스튜디오 (369370) | 1,570 | 13 | .83 | 1,557 | 1,600 | 1,540 | 10,655 | 16,544,718 |
퓨런티어 (370090) | 18,700 | -330 | -1.73 | 18,720 | 19,280 | 18,700 | 658,364 | 11,721,027,000 |
풍원정밀 (371950) | 10,550 | -450 | -4.09 | 10,800 | 10,950 | 10,120 | 62,769 | 667,930,425 |
윤성에프앤씨 (372170) | 37,150 | 500 | 1.36 | 36,650 | 37,700 | 36,100 | 28,870 | 1,070,507,850 |
큐로셀 (372320) | 29,800 | -800 | -2.61 | 29,750 | 30,400 | 29,400 | 88,209 | 2,633,688,825 |
아이티아이즈 (372800) | 4,570 | 0 | 0 | 4,570 | 4,570 | 4,505 | 2,957 | 13,423,745 |
엑셀세라퓨틱스 (373110) | 4,150 | -50 | -1.19 | 4,125 | 4,225 | 4,080 | 98,429 | 409,098,239 |
데이원컴퍼니 (373160) | 6,650 | -100 | -1.48 | 6,810 | 6,810 | 6,640 | 18,127 | 121,500,695 |
엠아이큐브솔루션 (373170) | 7,750 | -120 | -1.52 | 7,870 | 7,870 | 7,590 | 6,665 | 51,238,530 |
엑스플러스 (373200) | 595 | -5 | -.83 | 600 | 600 | 585 | 213,659 | 125,951,016 |
피코그램 (376180) | 2,320 | -20 | -.85 | 2,320 | 2,340 | 2,285 | 74,684 | 172,432,595 |
에이치이엠파마 (376270) | 18,730 | -300 | -1.58 | 19,030 | 19,270 | 18,500 | 22,196 | 415,308,460 |
씨유테크 (376290) | 3,280 | 40 | 1.23 | 3,235 | 3,360 | 3,215 | 15,001 | 48,828,920 |
디어유 (376300) | 39,500 | -300 | -.75 | 39,400 | 41,000 | 38,500 | 315,091 | 12,417,705,875 |
노을 (376930) | 2,670 | -210 | -7.29 | 2,840 | 2,865 | 2,640 | 1,096,662 | 3,009,356,394 |
원티드랩 (376980) | 6,430 | -400 | -5.86 | 6,770 | 7,090 | 6,100 | 235,266 | 1,556,373,245 |
비트맥스 (377030) | 1,773 | -66 | -3.59 | 1,811 | 1,825 | 1,732 | 217,511 | 384,828,649 |
프롬바이오 (377220) | 1,932 | -3 | -.16 | 1,937 | 1,937 | 1,908 | 4,674 | 8,982,935 |
이지트로닉스 (377330) | 4,910 | 80 | 1.66 | 4,740 | 4,970 | 4,740 | 33,071 | 161,333,112 |
리파인 (377450) | 12,010 | -490 | -3.92 | 12,210 | 12,580 | 11,960 | 44,542 | 542,605,310 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 17,680 | -390 | -2.16 | 17,680 | 17,880 | 17,300 | 163,534 | 2,867,404,135 |
필에너지 (378340) | 14,920 | 360 | 2.47 | 14,560 | 15,290 | 14,410 | 240,992 | 3,603,890,005 |
샤페론 (378800) | 3,170 | 5 | .16 | 3,150 | 3,200 | 3,100 | 279,152 | 882,080,773 |
옵티코어 (380540) | 1,293 | -8 | -.61 | 1,298 | 1,333 | 1,280 | 262,516 | 341,531,595 |
제닉스 (381620) | 10,010 | -100 | -.99 | 10,090 | 10,320 | 10,010 | 107,864 | 1,090,900,020 |
온코크로스 (382150) | 9,310 | -540 | -5.48 | 9,700 | 9,700 | 8,850 | 508,347 | 4,767,661,110 |
지아이텍 (382480) | 2,145 | 15 | .7 | 2,110 | 2,165 | 2,090 | 52,505 | 110,755,713 |
지앤비에스 에코 (382800) | 3,870 | -40 | -1.02 | 3,880 | 4,155 | 3,830 | 70,508 | 275,399,070 |
원준 (382840) | 10,350 | 110 | 1.07 | 10,150 | 10,440 | 10,070 | 72,924 | 750,433,495 |
범한퓨얼셀 (382900) | 14,990 | 150 | 1.01 | 14,720 | 15,500 | 14,620 | 45,485 | 688,067,280 |
에코프로에이치엔 (383310) | 28,650 | 0 | 0 | 28,350 | 29,150 | 28,150 | 80,204 | 2,303,637,750 |
디티앤씨알오 (383930) | 6,880 | -270 | -3.78 | 7,100 | 7,230 | 6,460 | 384,051 | 2,660,049,370 |
코어라인소프트 (384470) | 8,150 | -400 | -4.68 | 8,400 | 8,490 | 8,100 | 112,897 | 926,300,085 |
파인메딕스 (387570) | 7,050 | -410 | -5.5 | 7,450 | 7,450 | 7,020 | 73,339 | 524,384,495 |
지투파워 (388050) | 7,700 | -30 | -.39 | 7,610 | 7,810 | 7,560 | 167,944 | 1,290,627,895 |
유일로보틱스 (388720) | 63,800 | 1400 | 2.24 | 61,500 | 64,100 | 59,800 | 234,347 | 14,699,985,150 |
라이콤 (388790) | 2,550 | -85 | -3.23 | 2,635 | 2,685 | 2,550 | 107,635 | 280,249,149 |
파로스아이바이오 (388870) | 7,170 | -130 | -1.78 | 7,280 | 7,370 | 7,100 | 67,089 | 480,203,090 |
자람테크놀로지 (389020) | 40,750 | 150 | .37 | 41,500 | 44,500 | 39,200 | 225,117 | 9,382,482,825 |
지니너스 (389030) | 1,300 | -7 | -.54 | 1,296 | 1,309 | 1,289 | 40,650 | 52,656,729 |
포바이포 (389140) | 8,030 | -1100 | -12.05 | 8,940 | 9,070 | 8,030 | 1,336,960 | 11,205,723,775 |
대명에너지 (389260) | 12,570 | -200 | -1.57 | 12,520 | 12,770 | 12,320 | 42,387 | 531,953,410 |
인벤티지랩 (389470) | 14,070 | -430 | -2.97 | 14,500 | 14,570 | 13,700 | 96,675 | 1,377,016,965 |
에스비비테크 (389500) | 19,990 | -710 | -3.43 | 20,150 | 20,650 | 19,980 | 42,412 | 855,382,180 |
넥스트바이오메디컬 (389650) | 43,900 | -2900 | -6.2 | 46,350 | 47,700 | 43,700 | 261,913 | 11,808,942,900 |
유디엠텍 (389680) | 692 | 1 | .14 | 690 | 695 | 682 | 117,951 | 81,155,644 |
코닉오토메이션 (391710) | 1,685 | -1 | -.06 | 1,668 | 1,689 | 1,651 | 37,972 | 63,481,696 |
토마토시스템 (393210) | 5,370 | 30 | .56 | 5,210 | 5,480 | 5,190 | 396,709 | 2,120,283,120 |
더블유씨피 (393890) | 8,920 | 140 | 1.59 | 8,810 | 9,080 | 8,650 | 271,442 | 2,407,519,665 |
대진첨단소재 (393970) | 10,960 | -1150 | -9.5 | 12,700 | 14,170 | 10,880 | 12,113,384 | 153,456,645,390 |
오픈엣지테크놀로지 (394280) | 14,040 | 390 | 2.86 | 13,450 | 14,800 | 13,400 | 249,012 | 3,496,609,925 |
쓰리빌리언 (394800) | 5,600 | -250 | -4.27 | 5,740 | 5,900 | 5,550 | 1,163,243 | 6,611,796,755 |
넥스트칩 (396270) | 8,160 | -280 | -3.32 | 8,400 | 8,460 | 8,140 | 157,211 | 1,299,050,775 |
세아메카닉스 (396300) | 2,300 | -50 | -2.13 | 2,290 | 2,350 | 2,275 | 161,265 | 372,068,067 |
워트 (396470) | 8,690 | 50 | .58 | 8,550 | 9,290 | 8,480 | 321,313 | 2,848,521,935 |
에이프릴바이오 (397030) | 17,090 | -1310 | -7.12 | 18,170 | 18,400 | 16,940 | 463,681 | 8,114,713,270 |
에스지헬스케어 (398120) | 3,010 | 5 | .17 | 3,040 | 3,090 | 2,965 | 69,217 | 209,392,990 |
가온칩스 (399720) | 45,800 | 0 | 0 | 45,750 | 46,700 | 45,250 | 113,897 | 5,240,290,300 |
코난테크놀로지 (402030) | 20,650 | -650 | -3.05 | 20,900 | 21,400 | 20,500 | 50,787 | 1,063,052,725 |
그린리소스 (402490) | 14,100 | 40 | .28 | 14,020 | 14,180 | 13,840 | 43,384 | 608,533,485 |
우듬지팜 (403490) | 1,439 | -20 | -1.37 | 1,459 | 1,475 | 1,438 | 97,398 | 141,137,311 |
HPSP (403870) | 26,050 | 550 | 2.16 | 25,450 | 26,250 | 25,200 | 443,326 | 11,483,624,825 |
플라즈맵 (405000) | 533 | -208 | -28.07 | 700 | 720 | 522 | 1,642,772 | 966,020,995 |
큐알티 (405100) | 13,010 | -60 | -.46 | 12,980 | 13,130 | 12,880 | 26,804 | 347,685,250 |
나라셀라 (405920) | 2,630 | 15 | .57 | 2,615 | 2,770 | 2,595 | 19,264 | 50,570,895 |
뷰티스킨 (406820) | 13,380 | -470 | -3.39 | 13,540 | 14,130 | 13,220 | 53,337 | 728,887,755 |
꿈비 (407400) | 8,350 | -470 | -5.33 | 8,650 | 8,840 | 8,050 | 130,088 | 1,094,424,485 |
스튜디오미르 (408900) | 3,715 | -130 | -3.38 | 3,785 | 4,380 | 3,715 | 13,514,408 | 54,982,601,741 |
메쎄이상 (408920) | 2,120 | -20 | -.93 | 2,120 | 2,165 | 2,090 | 24,832 | 52,462,650 |
샌즈랩 (411080) | 8,190 | -700 | -7.87 | 8,350 | 8,450 | 8,180 | 417,313 | 3,452,432,130 |
레이저쎌 (412350) | 3,740 | -40 | -1.06 | 3,835 | 3,835 | 3,695 | 50,173 | 187,826,008 |
제일엠앤에스 (412540) | 6,690 | -30 | -.45 | 6,680 | 6,760 | 6,550 | 67,664 | 449,781,710 |
엠오티 (413390) | 9,150 | -190 | -2.03 | 9,270 | 9,940 | 9,000 | 1,282,648 | 12,194,696,800 |
씨피시스템 (413630) | 1,682 | -41 | -2.38 | 1,702 | 1,768 | 1,675 | 93,569 | 158,267,991 |
비아이매트릭스 (413640) | 11,010 | -190 | -1.7 | 11,010 | 11,260 | 10,610 | 278,860 | 3,045,571,500 |
스튜디오삼익 (415380) | 7,760 | -80 | -1.02 | 7,840 | 7,900 | 7,750 | 10,681 | 83,010,090 |
신성에스티 (416180) | 34,450 | 200 | .58 | 33,500 | 34,600 | 33,050 | 41,912 | 1,427,952,075 |
나노팀 (417010) | 6,940 | 80 | 1.17 | 6,790 | 7,100 | 6,730 | 57,794 | 401,238,340 |
핑거스토리 (417180) | 2,280 | -20 | -.87 | 2,300 | 2,385 | 2,230 | 98,341 | 225,547,615 |
LS머트리얼즈 (417200) | 11,090 | -100 | -.89 | 11,020 | 11,300 | 11,020 | 189,503 | 2,116,660,565 |
제이아이테크 (417500) | 3,425 | 0 | 0 | 3,370 | 3,460 | 3,370 | 50,498 | 171,922,244 |
트루엔 (417790) | 10,220 | 30 | .29 | 10,200 | 10,320 | 10,110 | 16,176 | 165,315,770 |
저스템 (417840) | 8,310 | 90 | 1.09 | 8,200 | 8,400 | 8,070 | 28,246 | 232,218,750 |
오브젠 (417860) | 8,510 | 40 | .47 | 8,470 | 8,640 | 8,310 | 2,894 | 24,307,300 |
모델솔루션 (417970) | 11,620 | -270 | -2.27 | 11,800 | 11,870 | 11,420 | 18,835 | 219,079,230 |
신한제10호스팩 (418210) | 2,105 | 0 | 0 | 2,105 | 2,110 | 2,105 | 63,984 | 134,860,130 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 2,715 | -95 | -3.38 | 2,795 | 2,805 | 2,715 | 72,107 | 197,508,266 |
밀리의서재 (418470) | 13,450 | -280 | -2.04 | 13,570 | 13,780 | 13,200 | 75,500 | 1,021,698,410 |
제이오 (418550) | 11,350 | -150 | -1.3 | 11,300 | 11,520 | 11,200 | 156,697 | 1,775,279,240 |
이에이트 (418620) | 3,695 | 225 | 6.48 | 3,460 | 4,035 | 3,380 | 444,443 | 1,689,160,790 |
삼기이브이 (419050) | 1,623 | -30 | -1.81 | 1,684 | 1,684 | 1,602 | 130,159 | 212,772,857 |
엔젯 (419080) | 9,620 | 20 | .21 | 9,430 | 9,980 | 9,410 | 16,220 | 155,956,545 |
산돌 (419120) | 6,750 | -110 | -1.6 | 6,860 | 6,950 | 6,700 | 124,953 | 852,987,075 |
SAMG엔터 (419530) | 28,750 | 1500 | 5.5 | 27,000 | 29,850 | 26,950 | 485,681 | 13,995,894,100 |
비스토스 (419540) | 1,648 | -4 | -.24 | 1,652 | 1,685 | 1,636 | 77,496 | 127,631,757 |
제이투케이바이오 (420570) | 12,730 | -1360 | -9.65 | 14,100 | 14,880 | 12,700 | 837,055 | 11,607,489,805 |
기가비스 (420770) | 29,600 | 500 | 1.72 | 29,150 | 30,100 | 29,150 | 41,587 | 1,233,487,325 |
벨로크 (424760) | 802 | -8 | -.99 | 802 | 882 | 802 | 74,843 | 61,845,265 |
스마트레이더시스템 (424960) | 12,600 | -840 | -6.25 | 13,400 | 13,520 | 12,430 | 565,731 | 7,290,160,625 |
마이크로투나노 (424980) | 5,870 | -50 | -.84 | 5,900 | 5,900 | 5,710 | 10,839 | 63,036,930 |
티이엠씨 (425040) | 7,510 | 30 | .4 | 7,440 | 7,630 | 7,230 | 129,343 | 966,528,235 |
티에프이 (425420) | 16,410 | -180 | -1.08 | 16,500 | 17,090 | 16,230 | 45,947 | 763,874,300 |
시지트로닉스 (429270) | 4,470 | 35 | .79 | 4,435 | 4,500 | 4,260 | 24,625 | 107,031,125 |
신영스팩8호 (430220) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한싹 (430690) | 4,830 | -200 | -3.98 | 4,950 | 4,950 | 4,810 | 110,154 | 537,467,005 |
유안타제9호스팩 (430700) | 2,105 | 0 | 0 | 2,105 | 2,105 | 2,100 | 143,707 | 302,387,485 |
케이쓰리아이 (431190) | 4,435 | -195 | -4.21 | 4,600 | 4,645 | 4,430 | 89,651 | 402,539,730 |
와이랩 (432430) | 5,970 | 90 | 1.53 | 5,880 | 6,460 | 5,820 | 802,746 | 4,976,097,435 |
케이엔에스 (432470) | 12,640 | 120 | .96 | 12,550 | 13,060 | 12,430 | 86,913 | 1,109,932,230 |
퀄리타스반도체 (432720) | 14,660 | 2710 | 22.68 | 11,870 | 15,530 | 11,650 | 7,263,954 | 105,896,841,310 |
엠에프씨 (432980) | 4,210 | 5 | .12 | 4,160 | 4,250 | 4,095 | 31,064 | 129,815,760 |
모니터랩 (434480) | 4,345 | -375 | -7.94 | 4,475 | 4,540 | 4,340 | 244,480 | 1,078,373,765 |
유안타제10호스팩 (435380) | 2,110 | 0 | 0 | 2,110 | 2,110 | 2,105 | 2,538 | 5,346,680 |
에르코스 (435570) | 6,900 | -430 | -5.87 | 7,110 | 7,290 | 6,630 | 394,258 | 2,720,882,795 |
하나금융25호스팩 (435620) | 10,540 | -20 | -.19 | 10,550 | 10,570 | 10,540 | 4,206 | 44,351,640 |
에스케이증권제8호스팩 (435870) | 2,110 | 5 | .24 | 2,110 | 2,110 | 2,105 | 7,303 | 15,389,525 |
삼현 (437730) | 14,140 | -330 | -2.28 | 14,150 | 14,370 | 13,690 | 1,354,069 | 19,016,933,450 |
엔에이치스팩24호 (437780) | 2,115 | 0 | 0 | 2,115 | 2,120 | 2,110 | 12,519 | 26,477,085 |
엔에이치스팩25호 (438580) | 2,135 | 15 | .71 | 2,145 | 2,145 | 2,120 | 212 | 449,495 |
버넥트 (438700) | 3,615 | -235 | -6.1 | 3,800 | 3,835 | 3,610 | 194,281 | 720,332,261 |
마녀공장 (439090) | 19,720 | -430 | -2.13 | 20,150 | 21,650 | 19,530 | 1,980,587 | 41,072,419,530 |
삼성스팩7호 (439250) | 10,550 | 0 | 0 | 10,540 | 10,550 | 10,530 | 7,135 | 75,189,520 |
엔에이치스팩26호 (439410) | 2,120 | -5 | -.24 | 2,120 | 2,125 | 2,120 | 1,103 | 2,338,395 |
블루엠텍 (439580) | 10,110 | -270 | -2.6 | 10,360 | 10,360 | 10,090 | 88,826 | 902,885,440 |
IBKS제20호스팩 (439730) | 2,100 | 0 | 0 | 2,100 | 2,105 | 2,100 | 19,197 | 40,332,705 |
파두 (440110) | 14,810 | 130 | .89 | 14,680 | 15,350 | 14,480 | 206,683 | 3,088,718,730 |
HB인베스트먼트 (440290) | 1,787 | -8 | -.45 | 1,793 | 1,802 | 1,786 | 16,945 | 30,398,887 |
오픈놀 (440320) | 8,760 | -650 | -6.91 | 9,380 | 9,490 | 8,460 | 347,508 | 3,104,238,055 |
교보13호스팩 (440790) | 2,145 | 5 | .23 | 2,125 | 2,145 | 2,125 | 11,292 | 24,108,230 |
엔에이치스팩27호 (440820) | 2,110 | -5 | -.24 | 2,105 | 2,110 | 2,105 | 5,139 | 10,818,050 |
파인엠텍 (441270) | 5,410 | -260 | -4.59 | 5,580 | 5,690 | 5,300 | 274,910 | 1,507,353,230 |
유진스팩9호 (442130) | 2,110 | -10 | -.47 | 2,120 | 2,120 | 2,110 | 7,686 | 16,244,175 |
대신밸런스제14호스팩 (442310) | 2,120 | -15 | -.7 | 2,125 | 2,140 | 2,110 | 50,370 | 106,625,460 |
IBKS제21호스팩 (442770) | 2,165 | 0 | 0 | 2,175 | 2,175 | 2,165 | 1,060 | 2,294,985 |
미래에셋드림스팩1호 (442900) | 10,230 | 0 | 0 | 10,210 | 10,250 | 10,210 | 272 | 2,782,850 |
레뷰코퍼레이션 (443250) | 13,430 | 10 | .07 | 13,390 | 13,440 | 13,120 | 22,283 | 295,372,645 |
에스피소프트 (443670) | 7,820 | -310 | -3.81 | 8,100 | 8,100 | 7,760 | 284,398 | 2,239,291,445 |
유안타제11호스팩 (444920) | 2,030 | -5 | -.25 | 2,040 | 2,040 | 2,030 | 1,706 | 3,463,390 |
에이직랜드 (445090) | 31,750 | 250 | .79 | 31,700 | 32,950 | 31,350 | 106,643 | 3,422,834,400 |
퓨릿 (445180) | 6,030 | 0 | 0 | 6,000 | 6,125 | 5,940 | 19,113 | 115,235,945 |
비엔케이제1호스팩 (445360) | 2,115 | 0 | 0 | 2,115 | 2,120 | 2,105 | 4,208 | 8,897,945 |
큐리옥스바이오시스템즈 (445680) | 13,770 | -740 | -5.1 | 14,500 | 14,500 | 13,690 | 100,965 | 1,415,862,645 |
신영스팩9호 (445970) | 2,175 | 15 | .69 | 2,175 | 2,180 | 2,170 | 560 | 1,217,990 |
유안타제12호스팩 (446150) | 2,115 | 5 | .24 | 2,110 | 2,115 | 2,105 | 10,289 | 21,737,585 |
미래에셋비전스팩2호 (446190) | 2,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
메가터치 (446540) | 3,855 | -95 | -2.41 | 3,920 | 4,095 | 3,830 | 638,018 | 2,520,581,055 |
하나26호스팩 (446750) | 2,075 | 5 | .24 | 2,070 | 2,080 | 2,065 | 8,822 | 18,264,355 |
키움제8호스팩 (446840) | 2,130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에코아이 (448280) | 20,050 | -500 | -2.43 | 20,550 | 20,600 | 19,860 | 20,373 | 409,025,420 |
하나27호스팩 (448370) | 2,085 | 0 | 0 | 2,080 | 2,085 | 2,060 | 6,467 | 13,363,820 |
코츠테크놀로지 (448710) | 19,290 | -510 | -2.58 | 19,600 | 19,910 | 19,250 | 85,440 | 1,667,485,390 |
삼성스팩8호 (448740) | 10,290 | -10 | -.1 | 10,300 | 10,300 | 10,270 | 4,681 | 48,163,930 |
IBKS제22호스팩 (448760) | 2,210 | 15 | .68 | 2,195 | 2,210 | 2,170 | 6,101 | 13,462,340 |
미래에셋비전스팩3호 (448830) | 2,140 | -15 | -.7 | 2,130 | 2,150 | 2,130 | 8,464 | 18,082,120 |
유안타제13호스팩 (449020) | 2,050 | 0 | 0 | 2,050 | 2,055 | 2,045 | 24,754 | 50,715,670 |
하이제8호스팩 (450050) | 2,070 | -5 | -.24 | 2,080 | 2,080 | 2,070 | 691 | 1,434,320 |
하스 (450330) | 8,400 | -280 | -3.23 | 8,550 | 9,060 | 8,360 | 84,282 | 727,214,200 |
인스웨이브시스템즈 (450520) | 4,300 | -60 | -1.38 | 4,325 | 4,370 | 4,245 | 69,769 | 299,753,570 |
유안타제14호스팩 (450940) | 2,045 | -15 | -.73 | 2,055 | 2,055 | 2,040 | 748 | 1,531,168 |
아스테라시스 (450950) | 10,200 | 330 | 3.34 | 9,700 | 10,500 | 9,430 | 1,049,203 | 10,535,470,560 |
아이엠티 (451220) | 10,010 | -220 | -2.15 | 10,050 | 10,200 | 10,010 | 31,838 | 320,051,035 |
삐아 (451250) | 9,690 | -130 | -1.32 | 9,820 | 10,180 | 9,620 | 254,184 | 2,517,616,545 |
엔에이치스팩29호 (451700) | 2,030 | 5 | .25 | 2,025 | 2,030 | 2,025 | 10,508 | 21,304,465 |
컨텍 (451760) | 11,050 | -290 | -2.56 | 11,400 | 11,400 | 10,920 | 109,688 | 1,209,254,985 |
제이엔비 (452160) | 5,820 | -200 | -3.32 | 6,020 | 6,170 | 5,570 | 57,072 | 334,392,695 |
한빛레이저 (452190) | 6,490 | 200 | 3.18 | 6,240 | 6,500 | 6,120 | 3,555,231 | 22,518,259,750 |
민테크 (452200) | 4,225 | -65 | -1.52 | 4,305 | 4,350 | 4,200 | 83,607 | 357,646,754 |
한선엔지니어링 (452280) | 8,230 | 290 | 3.65 | 8,020 | 8,490 | 7,800 | 1,067,641 | 8,675,070,160 |
캡스톤파트너스 (452300) | 2,790 | -105 | -3.63 | 2,850 | 3,030 | 2,750 | 1,432,251 | 4,130,099,285 |
이닉스 (452400) | 9,430 | -200 | -2.08 | 9,600 | 9,650 | 9,310 | 18,221 | 172,660,700 |
사피엔반도체 (452430) | 18,600 | -550 | -2.87 | 19,020 | 19,220 | 18,580 | 111,036 | 2,091,764,535 |
피아이이 (452450) | 9,580 | -430 | -4.3 | 9,580 | 11,140 | 9,470 | 7,815,449 | 81,126,946,770 |
상상인제4호스팩 (452670) | 2,010 | 0 | 0 | 2,010 | 2,010 | 2,005 | 6,532 | 13,125,105 |
신한제11호스팩 (452980) | 1,999 | 1 | .05 | 1,999 | 1,999 | 1,997 | 7,377 | 14,737,910 |
그리드위즈 (453450) | 15,800 | -360 | -2.23 | 15,880 | 16,380 | 15,800 | 36,058 | 574,369,280 |
에이에스텍 (453860) | 20,450 | 690 | 3.49 | 19,610 | 20,800 | 19,500 | 37,655 | 761,586,050 |
하나29호스팩 (454640) | 2,080 | 5 | .24 | 2,080 | 2,085 | 2,070 | 397 | 822,170 |
하나28호스팩 (454750) | 2,020 | -5 | -.25 | 2,025 | 2,025 | 2,010 | 8,064 | 16,235,820 |
KB제25호스팩 (455250) | 2,120 | 5 | .24 | 2,100 | 2,120 | 2,100 | 2,470 | 5,223,290 |
한화플러스제4호스팩 (455310) | 2,010 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔젤로보틱스 (455900) | 25,800 | -150 | -.58 | 25,750 | 26,200 | 25,500 | 99,383 | 2,570,066,875 |
에스케이증권제9호스팩 (455910) | 2,060 | 5 | .24 | 2,060 | 2,060 | 2,050 | 1,628 | 3,339,070 |
아이씨티케이 (456010) | 11,720 | -310 | -2.58 | 11,910 | 12,280 | 11,670 | 2,577,279 | 30,753,521,505 |
이엔셀 (456070) | 17,650 | -890 | -4.8 | 18,490 | 18,540 | 17,610 | 396,801 | 7,089,131,830 |
DB금융스팩11호 (456440) | 2,190 | 45 | 2.1 | 2,150 | 2,215 | 2,115 | 70,523 | 154,174,280 |
교보14호스팩 (456490) | 2,135 | 5 | .23 | 2,130 | 2,135 | 2,120 | 5,643 | 12,007,290 |
한켐 (457370) | 9,480 | -30 | -.32 | 9,330 | 9,850 | 9,300 | 74,385 | 712,968,055 |
대신밸런스제15호스팩 (457390) | 2,635 | 45 | 1.74 | 2,625 | 2,670 | 2,565 | 138,748 | 360,525,896 |
우진엔텍 (457550) | 19,160 | -90 | -.47 | 19,050 | 19,400 | 18,850 | 61,234 | 1,170,716,705 |
벡트 (457600) | 3,675 | -160 | -4.17 | 3,875 | 3,875 | 3,675 | 123,856 | 465,849,924 |
대신밸런스제16호스팩 (457630) | 2,095 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스케이증권제10호스팩 (457940) | 2,085 | 0 | 0 | 2,085 | 2,085 | 2,075 | 424 | 882,320 |
KB제26호스팩 (458320) | 3,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국제12호스팩 (458610) | 2,140 | 0 | 0 | 2,140 | 2,142 | 2,135 | 1,830 | 3,914,622 |
성우 (458650) | 19,270 | -390 | -1.98 | 19,660 | 20,300 | 19,120 | 250,482 | 4,926,977,050 |
씨어스테크놀로지 (458870) | 14,380 | -530 | -3.55 | 15,030 | 15,150 | 14,300 | 160,715 | 2,367,756,110 |
위츠 (459100) | 8,300 | -350 | -4.05 | 8,470 | 8,750 | 8,240 | 339,687 | 2,867,045,005 |
아이빔테크놀로지 (460470) | 4,880 | -120 | -2.4 | 4,905 | 5,180 | 4,865 | 181,001 | 904,331,195 |
에스엠씨지 (460870) | 3,330 | -105 | -3.06 | 3,900 | 4,245 | 3,235 | 27,091,479 | 104,279,432,269 |
현대힘스 (460930) | 16,780 | -440 | -2.56 | 17,210 | 17,640 | 16,770 | 278,110 | 4,708,287,835 |
피앤에스미캐닉스 (460940) | 13,620 | -580 | -4.08 | 13,900 | 14,390 | 13,590 | 106,413 | 1,474,123,730 |
아이엠비디엑스 (461030) | 10,300 | -140 | -1.34 | 10,000 | 10,500 | 10,000 | 75,873 | 776,489,470 |
아이스크림미디어 (461300) | 13,100 | 100 | .77 | 12,900 | 13,720 | 12,900 | 25,439 | 338,315,665 |
에이치엠씨제6호스팩 (462020) | 2,020 | 15 | .75 | 2,005 | 2,020 | 2,005 | 14,471 | 29,116,805 |
이노스페이스 (462350) | 20,400 | -1050 | -4.9 | 21,000 | 21,200 | 20,400 | 83,953 | 1,733,715,075 |
라메디텍 (462510) | 7,650 | -160 | -2.05 | 7,900 | 7,910 | 7,600 | 39,154 | 301,536,335 |
아이지넷 (462980) | 3,310 | 0 | 0 | 3,325 | 3,350 | 3,270 | 87,809 | 291,508,684 |
모티브링크 (463480) | 9,910 | -1310 | -11.68 | 11,220 | 11,530 | 9,820 | 1,422,118 | 15,027,113,560 |
에스오에스랩 (464080) | 11,540 | -520 | -4.31 | 11,870 | 12,100 | 11,450 | 587,139 | 6,855,998,905 |
티디에스팜 (464280) | 13,220 | -20 | -.15 | 13,010 | 13,600 | 13,010 | 30,022 | 400,882,230 |
한국제13호스팩 (464440) | 2,115 | -20 | -.94 | 2,140 | 2,140 | 2,110 | 213 | 451,320 |
아이언디바이스 (464500) | 3,970 | -70 | -1.73 | 3,940 | 4,085 | 3,890 | 366,630 | 1,454,879,465 |
닷밀 (464580) | 5,760 | -480 | -7.69 | 6,210 | 6,210 | 5,720 | 200,890 | 1,195,286,960 |
KB제27호스팩 (464680) | 1,999 | 1 | .05 | 1,998 | 2,000 | 1,982 | 7,923 | 15,824,409 |
교보15호스팩 (465320) | 2,100 | -15 | -.71 | 2,110 | 2,110 | 2,095 | 16,492 | 34,554,920 |
인스피언 (465480) | 7,680 | -210 | -2.66 | 7,720 | 7,860 | 7,600 | 56,959 | 437,427,490 |
클로봇 (466100) | 18,320 | 580 | 3.27 | 17,260 | 18,950 | 17,180 | 6,391,476 | 116,481,029,960 |
사이냅소프트 (466410) | 14,020 | -540 | -3.71 | 14,450 | 14,540 | 13,800 | 80,789 | 1,141,320,095 |
엔에이치스팩30호 (466910) | 1,999 | 4 | .2 | 1,995 | 1,999 | 1,993 | 9,756 | 19,475,050 |
IBKS제23호스팩 (467930) | 2,135 | 15 | .71 | 2,145 | 2,145 | 2,135 | 17 | 36,365 |
삼성스팩9호 (468510) | 2,080 | -10 | -.48 | 2,110 | 2,115 | 2,050 | 130,895 | 271,832,380 |
유진스팩10호 (468760) | 2,095 | 10 | .48 | 2,085 | 2,095 | 2,085 | 1,634 | 3,407,615 |
IBKS제24호스팩 (469480) | 2,130 | 15 | .71 | 2,115 | 2,140 | 2,115 | 4,096 | 8,673,555 |
아이비젼웍스 (469750) | 1,028 | -2 | -.19 | 1,028 | 1,053 | 1,014 | 153,653 | 158,706,408 |
하나30호스팩 (469880) | 1,999 | -6 | -.3 | 2,005 | 2,005 | 1,997 | 9,523 | 19,057,449 |
하나31호스팩 (469900) | 2,020 | 0 | 0 | 2,020 | 2,025 | 2,005 | 5,954 | 12,001,000 |
대신밸런스제17호스팩 (471050) | 2,135 | -10 | -.47 | 2,140 | 2,140 | 2,120 | 1,056 | 2,248,695 |
셀로맥스사이언스 (471820) | 5,080 | 125 | 2.52 | 4,965 | 5,120 | 4,925 | 21,858 | 109,802,090 |
신영스팩10호 (472220) | 2,100 | 5 | .24 | 2,100 | 2,105 | 2,095 | 9,077 | 19,061,405 |
에스케이증권제11호스팩 (472230) | 2,045 | 10 | .49 | 2,035 | 2,060 | 2,035 | 4,309 | 8,838,255 |
폰드그룹 (472850) | 5,800 | -160 | -2.68 | 5,890 | 6,010 | 5,720 | 56,306 | 331,215,920 |
에스케이증권제12호스팩 (473000) | 2,065 | 5 | .24 | 2,060 | 2,070 | 2,060 | 4,982 | 10,262,995 |
유안타제15호스팩 (473050) | 2,005 | 6 | .3 | 1,999 | 2,005 | 1,999 | 8,762 | 17,527,528 |
비엔케이제2호스팩 (473370) | 2,000 | -10 | -.5 | 2,010 | 2,010 | 2,000 | 2,562 | 5,139,340 |
에스케이증권제13호스팩 (473950) | 2,020 | 0 | 0 | 2,020 | 2,020 | 2,015 | 2,031 | 4,099,625 |
노머스 (473980) | 21,950 | -1000 | -4.36 | 22,600 | 24,100 | 21,600 | 179,005 | 4,085,141,475 |
루미르 (474170) | 10,400 | -600 | -5.45 | 10,650 | 10,900 | 10,340 | 411,860 | 4,369,266,355 |
유안타제16호스팩 (474490) | 2,005 | 0 | 0 | 2,005 | 2,005 | 1,997 | 3,290 | 6,583,743 |
RF시스템즈 (474610) | 6,110 | -40 | -.65 | 6,140 | 6,380 | 5,870 | 1,999,890 | 12,319,726,440 |
신한제12호스팩 (474660) | 2,060 | -5 | -.24 | 2,065 | 2,065 | 2,055 | 3,212 | 6,605,340 |
신한제13호스팩 (474930) | 2,140 | 15 | .71 | 2,130 | 2,140 | 2,130 | 19,485 | 41,510,830 |
하나32호스팩 (475240) | 2,150 | 0 | 0 | 2,145 | 2,150 | 2,130 | 797 | 1,710,485 |
하나33호스팩 (475250) | 2,090 | -10 | -.48 | 2,100 | 2,110 | 2,090 | 351 | 735,965 |
씨메스 (475400) | 27,400 | -500 | -1.79 | 27,350 | 28,200 | 26,800 | 299,592 | 8,255,021,825 |
미트박스 (475460) | 9,730 | -230 | -2.31 | 10,000 | 10,150 | 9,670 | 79,591 | 788,246,330 |
에이럭스 (475580) | 13,480 | -360 | -2.6 | 13,670 | 13,810 | 13,160 | 428,389 | 5,733,284,415 |
에스켐 (475660) | 5,420 | -120 | -2.17 | 5,470 | 5,670 | 5,420 | 37,335 | 204,079,470 |
오름테라퓨틱 (475830) | 27,300 | -1200 | -4.21 | 28,200 | 30,150 | 27,200 | 1,150,077 | 32,954,450,800 |
토모큐브 (475960) | 14,990 | -1160 | -7.18 | 15,900 | 16,500 | 14,990 | 202,922 | 3,151,157,770 |
온코닉테라퓨틱스 (476060) | 13,520 | -580 | -4.11 | 14,000 | 14,000 | 13,500 | 131,977 | 1,810,155,920 |
M83 (476080) | 18,380 | -920 | -4.77 | 19,650 | 20,400 | 17,970 | 6,094,273 | 117,777,269,065 |
KB제28호스팩 (476470) | 2,095 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이치엠씨제7호스팩 (477340) | 1,991 | 1 | .05 | 1,987 | 1,994 | 1,987 | 726 | 1,446,833 |
미래에셋비전스팩4호 (477380) | 2,000 | 2 | .1 | 1,997 | 2,000 | 1,996 | 39,068 | 77,988,069 |
미래에셋비전스팩5호 (477470) | 2,045 | 10 | .49 | 2,035 | 2,045 | 2,020 | 3,008 | 6,088,250 |
한국제14호스팩 (477530) | 2,600 | -15 | -.57 | 2,615 | 2,625 | 2,520 | 59,976 | 154,624,415 |
DB금융스팩12호 (477760) | 2,050 | 0 | 0 | 2,050 | 2,055 | 2,050 | 15,710 | 32,278,680 |
이베스트스팩6호 (478110) | 2,020 | 10 | .5 | 2,010 | 2,025 | 2,000 | 4,052 | 8,157,750 |
KB제29호스팩 (478390) | 2,050 | 10 | .49 | 2,035 | 2,050 | 2,035 | 5,835 | 11,904,730 |
미래에셋비전스팩6호 (478440) | 2,005 | 0 | 0 | 2,005 | 2,005 | 1,999 | 13,763 | 27,528,305 |
블랙야크아이앤씨 (478560) | 3,670 | -80 | -2.13 | 3,750 | 3,900 | 3,655 | 721,132 | 2,735,946,039 |
대신밸런스제18호스팩 (478780) | 2,050 | 0 | 0 | 2,055 | 2,060 | 2,050 | 2,727 | 5,601,520 |
한국제15호스팩 (479880) | 2,025 | 5 | .25 | 2,020 | 2,025 | 2,000 | 31,702 | 63,516,605 |
위너스 (479960) | 14,070 | -1880 | -11.79 | 15,600 | 16,280 | 14,060 | 501,442 | 7,541,252,925 |
엔에이치스팩31호 (481890) | 2,015 | 0 | 0 | 2,005 | 2,015 | 2,000 | 4,131 | 8,300,165 |
교보16호스팩 (482520) | 2,035 | -5 | -.25 | 2,030 | 2,035 | 2,020 | 13,896 | 28,122,165 |
삼양엔씨켐 (482630) | 17,120 | -1280 | -6.96 | 17,990 | 17,990 | 17,080 | 336,235 | 5,859,599,035 |
미래에셋비전스팩7호 (482680) | 1,987 | 2 | .1 | 1,985 | 1,988 | 1,984 | 23,739 | 47,156,923 |
대신밸런스제19호스팩 (482690) | 2,035 | -5 | -.25 | 2,035 | 2,042 | 2,035 | 5,923 | 12,061,860 |
하나34호스팩 (484130) | 2,025 | -5 | -.25 | 2,020 | 2,030 | 2,020 | 479 | 969,505 |
KB제30호스팩 (486630) | 2,015 | 0 | 0 | 2,005 | 2,015 | 2,005 | 58,277 | 116,920,315 |
신한제14호스팩 (487360) | 2,005 | 0 | 0 | 2,000 | 2,005 | 2,000 | 3,642 | 7,290,230 |
키움제10호스팩 (487720) | 2,035 | -10 | -.49 | 2,035 | 2,050 | 2,035 | 2,925 | 5,967,550 |
신한제15호스팩 (487830) | 2,020 | 5 | .25 | 2,010 | 2,020 | 2,010 | 4,617 | 9,320,755 |
유진스팩11호 (488060) | 2,015 | 0 | 0 | 2,005 | 2,015 | 2,005 | 1,501 | 3,015,165 |
교보17호스팩 (489210) | 2,005 | 5 | .25 | 2,000 | 2,010 | 1,998 | 8,655 | 17,333,241 |
키움제11호스팩 (489480) | 2,000 | 3 | .15 | 1,997 | 2,000 | 1,996 | 47,557 | 95,074,077 |
엘케이켐 (489500) | 25,400 | -1800 | -6.62 | 26,550 | 27,350 | 24,650 | 318,738 | 8,286,544,725 |
디비금융제13호스팩 (489730) | 1,996 | -2 | -.1 | 1,998 | 1,998 | 1,985 | 4,386 | 8,750,424 |
KB제31호스팩 (492220) | 1,997 | 1 | .05 | 2,000 | 2,000 | 1,995 | 30,031 | 60,009,587 |
유안타제17호스팩 (493790) | 1,987 | 1 | .05 | 1,989 | 1,990 | 1,983 | 13,742 | 27,318,712 |
글로벌에스엠 (900070) | 391 | -1 | -.26 | 392 | 395 | 385 | 27,374 | 10,660,480 |
애머릿지 (900100) | 1,080 | -2 | -.18 | 1,073 | 1,109 | 1,069 | 29,273 | 31,579,458 |
이스트아시아홀딩스 (900110) | 47 | 1 | 2.17 | 46 | 49 | 45 | 11,748,498 | 546,697,380 |
씨엑스아이 (900120) | 55 | 3 | 5.77 | 52 | 55 | 52 | 3,640,025 | 194,508,436 |
크리스탈신소재 (900250) | 933 | 0 | 0 | 933 | 951 | 921 | 335,453 | 314,181,852 |
로스웰 (900260) | 596 | 0 | 0 | 590 | 601 | 580 | 10,061 | 5,970,945 |
헝셩그룹 (900270) | 249 | 5 | 2.05 | 244 | 253 | 244 | 2,056,987 | 511,668,674 |
GRT (900290) | 3,720 | -210 | -5.34 | 3,955 | 3,990 | 3,700 | 923,644 | 3,505,418,100 |
오가닉티코스메틱 (900300) | 386 | -7 | -1.78 | 393 | 400 | 383 | 339,082 | 132,197,696 |
컬러레이 (900310) | 856 | -10 | -1.15 | 872 | 872 | 848 | 108,540 | 93,371,125 |
윙입푸드 (900340) | 1,625 | -34 | -2.05 | 1,658 | 1,670 | 1,614 | 336,434 | 550,316,440 |
SBI핀테크솔루션즈 (950110) | 4,925 | -5 | -.1 | 4,915 | 4,930 | 4,905 | 599 | 2,941,325 |
엑세스바이오 (950130) | 5,290 | -60 | -1.12 | 5,340 | 5,390 | 5,280 | 63,491 | 338,465,055 |
잉글우드랩 (950140) | 7,680 | 40 | .52 | 7,550 | 7,700 | 7,510 | 98,229 | 749,043,075 |
코오롱티슈진 (950160) | 38,800 | -1850 | -4.55 | 40,650 | 41,550 | 38,000 | 411,680 | 16,365,634,750 |
JTC (950170) | 5,090 | 50 | .99 | 4,990 | 5,100 | 4,975 | 51,285 | 259,589,120 |
고스트스튜디오 (950190) | 7,840 | 0 | 0 | 7,840 | 7,940 | 7,820 | 6,545 | 51,337,940 |
소마젠 (950200) | 3,895 | 10 | .26 | 3,870 | 3,940 | 3,835 | 8,346 | 32,380,590 |
네오이뮨텍 (950220) | 1,094 | -23 | -2.06 | 1,100 | 1,118 | 1,091 | 399,627 | 439,555,338 |