공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 137,900 | -4100 | -2.89 | 140,500 | 140,500 | 133,300 | 172,765 | 23,636,220,850 |
중앙에너비스 (000440) | 13,360 | -40 | -.3 | 13,450 | 13,670 | 13,320 | 5,972 | 80,208,530 |
신라섬유 (001000) | 1,705 | 3 | .18 | 1,703 | 1,745 | 1,663 | 85,601 | 145,554,400 |
안국약품 (001540) | 7,230 | 230 | 3.29 | 7,050 | 7,620 | 7,010 | 743,183 | 5,425,190,745 |
무림SP (001810) | 1,586 | 5 | .32 | 1,583 | 1,590 | 1,575 | 9,012 | 14,270,871 |
이화공영 (001840) | 1,616 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
피에스텍 (002230) | 3,920 | 0 | 0 | 3,880 | 3,935 | 3,880 | 7,632 | 29,862,485 |
삼일기업공사 (002290) | 3,545 | 30 | .85 | 3,555 | 3,570 | 3,490 | 62,479 | 220,606,920 |
한탑 (002680) | 762 | -11 | -1.42 | 786 | 786 | 759 | 64,810 | 50,282,566 |
신신제약 (002800) | 6,440 | 220 | 3.54 | 6,220 | 6,470 | 6,200 | 391,776 | 2,493,998,875 |
선광 (003100) | 16,400 | 50 | .31 | 16,390 | 16,400 | 16,190 | 9,099 | 148,656,485 |
대주산업 (003310) | 2,395 | 225 | 10.37 | 2,190 | 2,420 | 2,130 | 9,457,907 | 22,112,864,947 |
하림지주 (003380) | 6,090 | 80 | 1.33 | 6,050 | 6,110 | 5,950 | 106,905 | 646,051,840 |
에이스침대 (003800) | 25,300 | -100 | -.39 | 25,350 | 25,450 | 25,150 | 2,065 | 52,114,475 |
한국가구 (004590) | 4,355 | 50 | 1.16 | 4,305 | 4,365 | 4,300 | 41,094 | 177,675,460 |
창해에탄올 (004650) | 9,410 | -330 | -3.39 | 9,550 | 9,590 | 9,220 | 131,748 | 1,233,936,195 |
대륙제관 (004780) | 3,835 | -20 | -.52 | 3,865 | 3,865 | 3,805 | 11,232 | 43,117,999 |
동국산업 (005160) | 3,680 | -25 | -.67 | 3,690 | 3,740 | 3,660 | 49,061 | 180,948,643 |
동진쎄미켐 (005290) | 29,950 | 0 | 0 | 30,200 | 30,350 | 29,750 | 174,959 | 5,240,857,000 |
푸드웰 (005670) | 4,910 | 15 | .31 | 4,895 | 4,910 | 4,860 | 18,002 | 88,022,417 |
대원산업 (005710) | 8,000 | 0 | 0 | 8,030 | 8,150 | 7,910 | 46,222 | 371,225,330 |
한일사료 (005860) | 3,650 | 75 | 2.1 | 3,640 | 3,675 | 3,600 | 181,199 | 661,621,068 |
매일홀딩스 (005990) | 10,120 | 70 | .7 | 10,050 | 10,150 | 10,050 | 3,711 | 37,576,270 |
국영지앤엠 (006050) | 1,317 | -46 | -3.37 | 1,358 | 1,358 | 1,285 | 924,494 | 1,213,851,245 |
피제이전자 (006140) | 5,650 | 90 | 1.62 | 5,550 | 5,700 | 5,550 | 14,555 | 82,016,880 |
동구바이오제약 (006620) | 5,330 | -20 | -.37 | 5,310 | 5,370 | 5,230 | 66,026 | 349,103,160 |
서부T&D (006730) | 5,940 | 150 | 2.59 | 5,840 | 5,950 | 5,820 | 102,455 | 604,234,835 |
보성파워텍 (006910) | 2,830 | -155 | -5.19 | 2,705 | 2,850 | 2,685 | 783,041 | 2,187,946,188 |
모헨즈 (006920) | 4,000 | -880 | -18.03 | 4,480 | 4,750 | 3,985 | 1,842,307 | 7,967,679,538 |
푸른저축은행 (007330) | 8,530 | 100 | 1.19 | 8,370 | 8,530 | 8,370 | 23,555 | 199,382,455 |
진양제약 (007370) | 6,080 | -120 | -1.94 | 6,190 | 6,190 | 6,030 | 106,903 | 650,432,665 |
네이처셀 (007390) | 27,000 | -700 | -2.53 | 27,700 | 27,750 | 26,650 | 526,847 | 14,244,393,075 |
와이엠 (007530) | 2,430 | 30 | 1.25 | 2,380 | 2,510 | 2,380 | 31,298 | 77,270,697 |
대원 (007680) | 4,530 | -40 | -.88 | 4,620 | 4,620 | 4,500 | 17,783 | 80,673,810 |
소노스퀘어 (007720) | 901 | 1 | .11 | 900 | 913 | 883 | 233,385 | 209,630,001 |
한일화학 (007770) | 10,050 | 0 | 0 | 10,050 | 10,090 | 9,970 | 2,332 | 23,322,050 |
에스엠코어 (007820) | 4,625 | 65 | 1.43 | 4,560 | 4,625 | 4,500 | 49,129 | 225,384,881 |
원풍물산 (008290) | 520 | 0 | 0 | 520 | 527 | 508 | 69,582 | 36,182,738 |
원풍 (008370) | 4,050 | -20 | -.49 | 4,090 | 4,090 | 4,035 | 9,530 | 38,639,015 |
부스타 (008470) | 3,380 | -5 | -.15 | 3,385 | 3,450 | 3,375 | 4,634 | 15,732,635 |
대동기어 (008830) | 21,000 | 300 | 1.45 | 20,200 | 21,250 | 19,700 | 519,024 | 10,665,012,950 |
삼아제약 (009300) | 16,990 | 0 | 0 | 16,950 | 17,000 | 16,820 | 5,515 | 93,296,330 |
포스코엠텍 (009520) | 12,120 | 20 | .17 | 12,230 | 12,230 | 12,010 | 67,874 | 821,242,795 |
삼보산업 (009620) | 2,815 | -255 | -8.31 | 3,080 | 3,250 | 2,650 | 1,043,841 | 3,084,628,168 |
이렘 (009730) | 1,003 | 1 | .1 | 999 | 1,006 | 998 | 224,110 | 224,304,014 |
엠에스씨 (009780) | 6,310 | -110 | -1.71 | 6,420 | 6,490 | 6,270 | 74,002 | 470,504,890 |
대한광통신 (010170) | 590 | 0 | 0 | 590 | 593 | 575 | 279,795 | 163,625,215 |
흥국 (010240) | 5,210 | 20 | .39 | 5,270 | 5,270 | 5,080 | 26,277 | 135,202,455 |
아이티센엔텍 (010280) | 795 | -12 | -1.49 | 825 | 825 | 787 | 190,068 | 151,707,944 |
오리콤 (010470) | 6,110 | -150 | -2.4 | 6,100 | 6,180 | 5,880 | 173,584 | 1,043,188,680 |
경동제약 (011040) | 5,820 | 20 | .34 | 5,800 | 5,820 | 5,770 | 12,268 | 71,137,815 |
형지I&C (011080) | 2,650 | 325 | 13.98 | 2,420 | 2,850 | 2,175 | 49,373,787 | 127,463,263,718 |
유니크 (011320) | 3,935 | -160 | -3.91 | 4,075 | 4,075 | 3,845 | 218,185 | 858,334,600 |
서한 (011370) | 849 | 4 | .47 | 850 | 851 | 839 | 63,093 | 53,372,992 |
세보엠이씨 (011560) | 10,060 | -30 | -.3 | 10,110 | 10,110 | 9,980 | 12,977 | 130,235,430 |
뉴인텍 (012340) | 513 | -5 | -.97 | 517 | 520 | 511 | 33,102 | 17,018,643 |
원일특강 (012620) | 7,190 | 10 | .14 | 7,170 | 7,190 | 7,050 | 9,676 | 68,948,010 |
리드코프 (012700) | 3,930 | 5 | .13 | 3,900 | 3,940 | 3,880 | 16,408 | 64,235,903 |
신일제약 (012790) | 6,480 | 20 | .31 | 6,460 | 6,490 | 6,440 | 11,838 | 76,515,110 |
모베이스전자 (012860) | 1,467 | -21 | -1.41 | 1,469 | 1,488 | 1,455 | 147,743 | 216,747,183 |
하이록코리아 (013030) | 28,900 | 150 | .52 | 28,750 | 29,200 | 28,650 | 40,760 | 1,179,114,250 |
동원개발 (013120) | 2,360 | 30 | 1.29 | 2,330 | 2,375 | 2,330 | 42,078 | 98,652,515 |
아진산업 (013310) | 2,910 | 55 | 1.93 | 2,860 | 2,910 | 2,830 | 135,392 | 388,409,960 |
CBI (013720) | 1,799 | 34 | 1.93 | 1,776 | 1,852 | 1,760 | 569,879 | 1,026,071,650 |
스페코 (013810) | 3,530 | 160 | 4.75 | 3,410 | 3,565 | 3,410 | 388,298 | 1,363,682,154 |
아가방컴퍼니 (013990) | 7,460 | 260 | 3.61 | 7,610 | 7,630 | 7,200 | 1,753,444 | 12,960,000,210 |
메디앙스 (014100) | 2,485 | 5 | .2 | 2,460 | 2,500 | 2,385 | 80,797 | 195,945,567 |
원익큐브 (014190) | 1,537 | -26 | -1.66 | 1,551 | 1,569 | 1,530 | 175,391 | 270,429,961 |
광림 (014200) | 6,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 1,580 | -241 | -13.23 | 1,543 | 1,620 | 1,515 | 3,216,254 | 5,025,015,024 |
고려제약 (014570) | 4,835 | 10 | .21 | 4,825 | 4,845 | 4,815 | 1,350 | 6,519,295 |
성광벤드 (014620) | 28,600 | 850 | 3.06 | 27,500 | 28,750 | 27,500 | 238,821 | 6,774,607,600 |
오리엔탈정공 (014940) | 5,560 | 90 | 1.65 | 5,570 | 5,580 | 5,470 | 397,152 | 2,193,458,445 |
삼륭물산 (014970) | 7,270 | 980 | 15.58 | 6,390 | 8,170 | 5,760 | 6,025,440 | 42,943,936,360 |
코콤 (015710) | 4,145 | -30 | -.72 | 4,195 | 4,195 | 4,110 | 19,209 | 79,523,955 |
성우하이텍 (015750) | 5,510 | 0 | 0 | 5,540 | 5,540 | 5,330 | 561,978 | 3,051,789,330 |
리더스코스메틱 (016100) | 2,350 | -10 | -.42 | 2,360 | 2,370 | 2,345 | 16,204 | 38,096,580 |
SGC E&C (016250) | 15,840 | 10 | .06 | 15,910 | 15,910 | 15,780 | 1,718 | 27,250,060 |
큐캐피탈 (016600) | 267 | -2 | -.74 | 268 | 269 | 262 | 419,555 | 111,417,364 |
디모아 (016670) | 4,705 | 0 | 0 | 4,705 | 4,750 | 4,655 | 11,997 | 56,491,615 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 1,956 | 144 | 7.95 | 1,812 | 1,972 | 1,790 | 772,931 | 1,476,109,341 |
신원종합개발 (017000) | 3,100 | -50 | -1.59 | 3,150 | 3,260 | 3,020 | 144,206 | 443,594,529 |
인터엠 (017250) | 1,042 | -13 | -1.23 | 1,055 | 1,068 | 1,038 | 41,436 | 43,573,909 |
삼현철강 (017480) | 4,415 | -35 | -.79 | 4,455 | 4,455 | 4,390 | 7,801 | 34,460,905 |
세명전기 (017510) | 7,130 | 540 | 8.19 | 6,500 | 7,250 | 6,480 | 1,867,207 | 13,032,344,050 |
대림제지 (017650) | 6,490 | -60 | -.92 | 6,560 | 6,560 | 6,430 | 11,252 | 72,679,570 |
한국알콜 (017890) | 9,160 | 40 | .44 | 9,080 | 9,160 | 9,080 | 7,842 | 71,650,620 |
유니슨 (018000) | 1,191 | 28 | 2.41 | 1,195 | 1,216 | 1,158 | 2,077,080 | 2,470,202,764 |
진로발효 (018120) | 17,680 | 0 | 0 | 17,700 | 17,790 | 17,410 | 2,946 | 51,983,440 |
브이티 (018290) | 37,800 | -550 | -1.43 | 37,700 | 38,400 | 36,900 | 396,578 | 14,847,335,325 |
삼목에스폼 (018310) | 20,250 | -400 | -1.94 | 20,550 | 20,600 | 20,200 | 6,443 | 131,010,425 |
우진비앤지 (018620) | 890 | 9 | 1.02 | 880 | 895 | 868 | 115,239 | 100,469,460 |
서울제약 (018680) | 3,390 | -30 | -.88 | 3,420 | 3,435 | 3,350 | 8,890 | 30,199,730 |
바른손 (018700) | 830 | 3 | .36 | 828 | 831 | 818 | 12,591 | 10,399,493 |
베뉴지 (019010) | 2,150 | 20 | .94 | 2,180 | 2,180 | 2,120 | 10,897 | 23,317,850 |
와이지-원 (019210) | 5,870 | -140 | -2.33 | 6,010 | 6,060 | 5,750 | 305,265 | 1,785,348,015 |
일지테크 (019540) | 3,935 | 75 | 1.94 | 3,860 | 3,935 | 3,835 | 20,261 | 78,581,350 |
SBI인베스트먼트 (019550) | 729 | 11 | 1.53 | 712 | 735 | 712 | 362,632 | 263,113,289 |
플루토스 (019570) | 305 | 5 | 1.67 | 300 | 305 | 296 | 235,393 | 70,716,912 |
에스유앤피 (019590) | 2,765 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 1,174 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
서연탑메탈 (019770) | 3,655 | -50 | -1.35 | 3,705 | 3,710 | 3,520 | 31,544 | 114,737,691 |
에너토크 (019990) | 5,710 | -130 | -2.23 | 5,500 | 5,790 | 5,150 | 60,422 | 332,499,390 |
대신정보통신 (020180) | 1,150 | -25 | -2.13 | 1,175 | 1,192 | 1,112 | 1,539,033 | 1,760,237,061 |
대동금속 (020400) | 6,390 | 30 | .47 | 6,370 | 6,450 | 6,370 | 2,416 | 15,501,710 |
시공테크 (020710) | 7,940 | -850 | -9.67 | 7,570 | 9,000 | 7,560 | 9,386,232 | 76,615,232,030 |
대호특수강 (021040) | 1,569 | 87 | 5.87 | 1,496 | 1,715 | 1,322 | 3,799,930 | 5,880,469,487 |
대호특수강우 (021045) | 3,710 | -90 | -2.37 | 3,705 | 3,770 | 3,375 | 140,272 | 507,319,740 |
에이티넘인베스트 (021080) | 2,290 | 15 | .66 | 2,260 | 2,305 | 2,240 | 116,937 | 265,496,965 |
KCC건설 (021320) | 4,270 | -45 | -1.04 | 4,310 | 4,440 | 4,170 | 25,784 | 109,547,320 |
한국큐빅 (021650) | 2,245 | 10 | .45 | 2,240 | 2,265 | 2,225 | 18,089 | 40,516,400 |
메이슨캐피탈 (021880) | 295 | -22 | -6.94 | 300 | 314 | 291 | 2,682,996 | 801,978,490 |
TKG애강 (022220) | 911 | -6 | -.65 | 923 | 923 | 908 | 42,946 | 39,206,451 |
태광 (023160) | 21,550 | 550 | 2.62 | 21,000 | 21,750 | 21,000 | 125,456 | 2,683,620,550 |
유진기업 (023410) | 3,475 | 15 | .43 | 3,425 | 3,475 | 3,425 | 117,297 | 405,617,919 |
제이스코홀딩스 (023440) | 1,748 | -25 | -1.41 | 1,773 | 1,773 | 1,692 | 502,885 | 861,782,029 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 8,080 | -90 | -1.1 | 8,180 | 8,180 | 8,080 | 15,744 | 127,552,180 |
한국캐피탈 (023760) | 600 | 10 | 1.69 | 590 | 600 | 587 | 314,054 | 187,021,996 |
플레이위드 (023770) | 3,060 | -15 | -.49 | 3,105 | 3,110 | 2,890 | 37,416 | 112,984,930 |
동일스틸럭스 (023790) | 1,006 | 0 | 0 | 1,057 | 1,059 | 1,006 | 13,333 | 13,502,331 |
풍국주정 (023900) | 8,950 | -30 | -.33 | 8,980 | 8,980 | 8,800 | 6,917 | 61,328,895 |
대한약품 (023910) | 27,050 | 150 | .56 | 27,200 | 27,450 | 26,850 | 13,279 | 360,963,675 |
흥구석유 (024060) | 11,700 | -420 | -3.47 | 12,480 | 12,510 | 11,600 | 337,315 | 3,994,365,065 |
KB오토시스 (024120) | 3,475 | -10 | -.29 | 3,490 | 3,500 | 3,415 | 25,915 | 89,570,380 |
한일단조 (024740) | 2,420 | 155 | 6.84 | 2,330 | 2,480 | 2,315 | 4,762,957 | 11,495,186,748 |
유성티엔에스 (024800) | 2,355 | 5 | .21 | 2,350 | 2,400 | 2,310 | 14,087 | 32,942,550 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 7,230 | -140 | -1.9 | 7,700 | 8,120 | 7,170 | 453,147 | 3,408,404,875 |
KBI메탈 (024840) | 1,956 | 34 | 1.77 | 1,922 | 1,960 | 1,905 | 343,413 | 662,901,513 |
HLB이노베이션 (024850) | 2,135 | -20 | -.93 | 2,150 | 2,160 | 2,095 | 344,846 | 733,373,184 |
케이피에프 (024880) | 4,050 | -20 | -.49 | 4,085 | 4,095 | 4,005 | 17,675 | 71,153,522 |
경창산업 (024910) | 1,735 | -6 | -.34 | 1,735 | 1,760 | 1,735 | 51,273 | 89,313,309 |
PN풍년 (024940) | 4,140 | -360 | -8 | 4,380 | 4,380 | 4,115 | 566,588 | 2,371,686,595 |
삼천리자전거 (024950) | 4,305 | 80 | 1.89 | 4,225 | 4,320 | 4,215 | 19,230 | 82,013,205 |
시노펙스 (025320) | 6,750 | 410 | 6.47 | 6,450 | 6,790 | 6,410 | 1,047,877 | 6,945,137,690 |
DH오토웨어 (025440) | 692 | 5 | .73 | 687 | 694 | 681 | 97,285 | 66,901,426 |
한국선재 (025550) | 3,575 | 180 | 5.3 | 3,330 | 3,610 | 3,330 | 1,887,159 | 6,589,137,036 |
한국정보통신 (025770) | 7,690 | -40 | -.52 | 7,730 | 7,780 | 7,680 | 7,770 | 59,994,450 |
신라에스지 (025870) | 6,160 | 140 | 2.33 | 6,000 | 6,180 | 5,930 | 27,525 | 167,470,135 |
케이씨피드 (025880) | 2,795 | 70 | 2.57 | 2,740 | 2,795 | 2,710 | 164,975 | 457,426,027 |
동화기업 (025900) | 8,380 | -30 | -.36 | 8,430 | 8,630 | 8,330 | 58,427 | 489,988,550 |
동신건설 (025950) | 50,400 | 6850 | 15.73 | 45,400 | 51,600 | 43,600 | 741,210 | 36,352,783,550 |
아난티 (025980) | 7,190 | 600 | 9.1 | 6,590 | 7,260 | 6,500 | 1,852,861 | 12,931,944,425 |
제이에스티나 (026040) | 1,709 | 84 | 5.17 | 1,625 | 1,760 | 1,599 | 99,186 | 166,484,257 |
특수건설 (026150) | 8,240 | 150 | 1.85 | 8,090 | 8,290 | 7,920 | 204,179 | 1,645,683,675 |
광진실업 (026910) | 2,395 | 95 | 4.13 | 2,305 | 2,445 | 2,305 | 18,633 | 44,377,980 |
서울전자통신 (027040) | 204 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코리아나 (027050) | 2,400 | -10 | -.41 | 2,410 | 2,415 | 2,355 | 88,235 | 210,421,215 |
아주IB투자 (027360) | 2,310 | 50 | 2.21 | 2,265 | 2,325 | 2,245 | 365,131 | 833,993,985 |
상보 (027580) | 1,097 | 2 | .18 | 1,092 | 1,104 | 1,076 | 315,851 | 345,111,320 |
팜스토리 (027710) | 1,227 | 9 | .74 | 1,220 | 1,236 | 1,220 | 183,152 | 225,103,056 |
대성창투 (027830) | 2,390 | -500 | -17.3 | 2,715 | 2,775 | 2,360 | 9,011,097 | 22,882,723,342 |
휴맥스홀딩스 (028080) | 2,360 | 255 | 12.11 | 2,145 | 2,360 | 2,090 | 238,737 | 534,637,939 |
HLB (028300) | 58,800 | 1400 | 2.44 | 58,000 | 59,200 | 56,700 | 561,427 | 32,797,248,900 |
광무 (029480) | 2,700 | -325 | -10.74 | 3,000 | 3,035 | 2,500 | 837,283 | 2,236,377,714 |
코엔텍 (029960) | 8,930 | 10 | .11 | 8,920 | 8,940 | 8,920 | 75,037 | 670,027,240 |
드래곤플라이 (030350) | 973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한글과컴퓨터 (030520) | 22,200 | 1000 | 4.72 | 21,250 | 22,300 | 20,950 | 225,663 | 4,913,294,775 |
원익홀딩스 (030530) | 4,440 | 305 | 7.38 | 4,135 | 4,480 | 4,120 | 3,986,885 | 17,481,204,262 |
양지사 (030960) | 8,580 | -40 | -.46 | 8,560 | 8,680 | 8,560 | 26,208 | 225,276,390 |
아이즈비전 (031310) | 2,065 | -60 | -2.82 | 2,150 | 2,270 | 2,020 | 4,804,047 | 10,335,716,427 |
에스에이엠티 (031330) | 2,695 | -5 | -.19 | 2,695 | 2,710 | 2,680 | 156,425 | 421,507,823 |
오스템 (031510) | 1,070 | -4 | -.37 | 1,087 | 1,111 | 1,063 | 20,155 | 21,720,596 |
디에이치엑스컴퍼니 (031860) | 1,300 | -105 | -7.47 | 1,404 | 1,404 | 1,264 | 155,654 | 205,963,672 |
피에스케이홀딩스 (031980) | 36,400 | 700 | 1.96 | 36,050 | 36,800 | 35,700 | 154,003 | 5,606,183,375 |
아즈텍WB (032080) | 1,307 | 45 | 3.57 | 1,268 | 1,307 | 1,264 | 37,810 | 48,603,406 |
다우데이타 (032190) | 11,930 | 100 | .85 | 11,950 | 11,980 | 11,820 | 35,031 | 417,160,185 |
삼일 (032280) | 1,603 | 36 | 2.3 | 1,566 | 1,613 | 1,536 | 166,453 | 263,324,175 |
한국파마 (032300) | 14,190 | -180 | -1.25 | 14,220 | 14,380 | 14,070 | 5,992 | 84,791,150 |
케이엠더블유 (032500) | 8,730 | 150 | 1.75 | 8,740 | 8,830 | 8,590 | 67,344 | 588,333,990 |
TJ미디어 (032540) | 4,885 | -35 | -.71 | 4,980 | 4,980 | 4,825 | 18,479 | 90,527,072 |
피델릭스 (032580) | 1,281 | 35 | 2.81 | 1,254 | 1,285 | 1,246 | 149,713 | 190,058,050 |
유비케어 (032620) | 3,775 | 135 | 3.71 | 3,640 | 3,780 | 3,640 | 138,221 | 513,416,928 |
소프트센 (032680) | 346 | 13 | 3.9 | 333 | 347 | 333 | 856,114 | 295,538,775 |
소프트센우 (032685) | 7,340 | 230 | 3.23 | 7,230 | 7,450 | 7,230 | 114 | 832,340 |
삼진 (032750) | 4,300 | 55 | 1.3 | 4,265 | 4,325 | 4,230 | 26,570 | 113,711,337 |
엠젠솔루션 (032790) | 1,219 | -5 | -.41 | 1,206 | 1,279 | 1,203 | 126,509 | 154,672,673 |
판타지오 (032800) | 584 | -3 | -.51 | 587 | 595 | 582 | 93,766 | 55,158,994 |
우리기술 (032820) | 1,827 | -102 | -5.29 | 1,709 | 1,842 | 1,708 | 7,007,180 | 12,635,582,728 |
비트컴퓨터 (032850) | 5,270 | 160 | 3.13 | 5,130 | 5,270 | 5,110 | 121,519 | 630,956,185 |
더라미 (032860) | 1,491 | -50 | -3.24 | 1,579 | 1,579 | 1,475 | 232,077 | 349,702,973 |
원익 (032940) | 3,750 | 80 | 2.18 | 3,680 | 3,795 | 3,675 | 93,672 | 351,079,193 |
동일기연 (032960) | 10,560 | -40 | -.38 | 10,690 | 10,690 | 10,500 | 819 | 8,680,710 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 866 | 9 | 1.05 | 856 | 869 | 854 | 10,312 | 8,863,463 |
제룡전기 (033100) | 31,750 | 200 | .63 | 31,700 | 31,900 | 31,200 | 91,456 | 2,887,337,825 |
디지틀조선 (033130) | 1,736 | -33 | -1.87 | 1,769 | 1,770 | 1,736 | 143,124 | 249,476,417 |
엠케이전자 (033160) | 7,620 | 200 | 2.7 | 7,420 | 7,780 | 7,400 | 58,816 | 447,297,130 |
시그네틱스 (033170) | 680 | -17 | -2.44 | 697 | 697 | 677 | 210,274 | 143,251,645 |
모아텍 (033200) | 2,875 | -10 | -.35 | 2,840 | 2,905 | 2,835 | 2,555 | 7,305,360 |
인성정보 (033230) | 2,245 | 75 | 3.46 | 2,170 | 2,270 | 2,130 | 2,284,775 | 5,054,836,276 |
코웰패션 (033290) | 2,055 | -35 | -1.67 | 2,090 | 2,105 | 2,055 | 31,783 | 65,906,620 |
엠투엔 (033310) | 1,950 | 20 | 1.04 | 1,931 | 1,951 | 1,930 | 72,538 | 140,826,127 |
제이씨현시스템 (033320) | 5,420 | 250 | 4.84 | 5,210 | 5,450 | 5,160 | 198,295 | 1,055,637,685 |
좋은사람들 (033340) | 838 | 44 | 5.54 | 800 | 855 | 783 | 1,254,484 | 1,036,061,143 |
동성화인텍 (033500) | 25,550 | 100 | .39 | 25,250 | 25,700 | 25,000 | 323,285 | 8,209,245,050 |
파라텍 (033540) | 1,450 | 3 | .21 | 1,434 | 1,454 | 1,423 | 122,665 | 176,132,132 |
블루콤 (033560) | 3,580 | 15 | .42 | 3,605 | 3,605 | 3,530 | 20,878 | 74,481,650 |
네패스 (033640) | 6,830 | -30 | -.44 | 6,880 | 7,000 | 6,810 | 27,609 | 189,932,075 |
피노 (033790) | 5,280 | -20 | -.38 | 5,250 | 5,440 | 5,210 | 100,265 | 532,769,470 |
티비씨 (033830) | 749 | -5 | -.66 | 754 | 754 | 733 | 405,746 | 304,078,176 |
해성산업 (034810) | 6,450 | 70 | 1.1 | 6,530 | 6,540 | 6,360 | 10,460 | 67,289,630 |
해성산업1우 (03481K) | 7,190 | 150 | 2.13 | 7,220 | 7,220 | 7,020 | 4,614 | 32,793,270 |
조아제약 (034940) | 1,050 | -19 | -1.78 | 1,050 | 1,050 | 1,033 | 36,800 | 38,443,116 |
한국기업평가 (034950) | 90,000 | 0 | 0 | 90,100 | 90,300 | 89,500 | 2,956 | 266,052,200 |
그래디언트 (035080) | 13,750 | 300 | 2.23 | 13,430 | 14,090 | 13,420 | 83,615 | 1,148,831,620 |
프럼파스트 (035200) | 4,730 | 230 | 5.11 | 4,510 | 4,790 | 4,370 | 449,182 | 2,097,975,183 |
골드앤에스 (035290) | 468 | 8 | 1.74 | 463 | 468 | 453 | 190,996 | 88,235,488 |
기산텔레콤 (035460) | 2,210 | -40 | -1.78 | 2,265 | 2,280 | 2,190 | 86,719 | 194,124,149 |
KG이니시스 (035600) | 8,740 | 30 | .34 | 8,790 | 8,790 | 8,690 | 26,693 | 232,678,220 |
솔본 (035610) | 3,810 | -10 | -.26 | 3,800 | 3,815 | 3,770 | 32,885 | 124,636,925 |
바른손이앤에이 (035620) | 402 | -8 | -1.95 | 410 | 410 | 390 | 307,944 | 122,086,311 |
CJ ENM (035760) | 60,600 | -1900 | -3.04 | 62,000 | 62,100 | 59,600 | 72,711 | 4,398,095,600 |
이지홀딩스 (035810) | 3,600 | 75 | 2.13 | 3,525 | 3,645 | 3,525 | 263,931 | 950,875,851 |
서희건설 (035890) | 1,711 | -39 | -2.23 | 1,751 | 1,765 | 1,700 | 429,764 | 744,892,499 |
JYP Ent. (035900) | 69,200 | -1600 | -2.26 | 70,900 | 71,100 | 68,700 | 466,062 | 32,330,906,650 |
예림당 (036000) | 2,530 | 30 | 1.2 | 2,500 | 2,535 | 2,475 | 45,106 | 112,687,265 |
아비코전자 (036010) | 4,990 | -20 | -.4 | 5,010 | 5,090 | 4,950 | 16,588 | 82,776,975 |
케이티알파 (036030) | 3,980 | -5 | -.13 | 3,980 | 3,990 | 3,935 | 17,049 | 67,534,800 |
위지트 (036090) | 679 | -5 | -.73 | 684 | 685 | 674 | 379,964 | 257,414,141 |
서울평가정보 (036120) | 2,265 | -125 | -5.23 | 2,390 | 2,390 | 2,265 | 235,018 | 540,193,664 |
에이치엠넥스 (036170) | 929 | -11 | -1.17 | 941 | 949 | 907 | 271,939 | 252,009,487 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 26,150 | -100 | -.38 | 26,400 | 26,450 | 25,900 | 4,849 | 126,746,450 |
유니셈 (036200) | 6,010 | 60 | 1.01 | 6,010 | 6,070 | 5,950 | 40,985 | 246,102,590 |
오상헬스케어 (036220) | 13,730 | 90 | .66 | 13,650 | 13,800 | 13,590 | 8,875 | 121,576,360 |
대성미생물 (036480) | 8,230 | -170 | -2.02 | 8,320 | 8,430 | 8,220 | 14,171 | 117,341,575 |
SFA반도체 (036540) | 3,035 | 30 | 1 | 3,030 | 3,050 | 3,000 | 152,135 | 460,345,883 |
KZ정밀 (036560) | 11,840 | -110 | -.92 | 11,800 | 12,050 | 11,720 | 13,123 | 155,781,990 |
감성코퍼레이션 (036620) | 3,660 | 30 | .83 | 3,610 | 3,680 | 3,510 | 439,376 | 1,583,640,528 |
세종텔레콤 (036630) | 3,815 | 30 | .79 | 3,710 | 4,570 | 3,260 | 4,098,886 | 16,627,749,753 |
HRS (036640) | 5,290 | 0 | 0 | 5,290 | 5,320 | 5,240 | 35,131 | 185,437,490 |
삼양케이씨아이 (036670) | 6,330 | -40 | -.63 | 6,370 | 6,380 | 6,310 | 9,662 | 61,180,780 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,377 | 0 | 0 | 1,358 | 1,407 | 1,358 | 25,131 | 34,445,601 |
나이스정보통신 (036800) | 19,100 | 310 | 1.65 | 18,790 | 19,120 | 18,700 | 11,934 | 225,707,610 |
에프에스티 (036810) | 18,620 | 650 | 3.62 | 18,170 | 18,750 | 17,910 | 96,028 | 1,764,477,030 |
솔브레인홀딩스 (036830) | 31,650 | 50 | .16 | 32,000 | 32,000 | 31,050 | 34,212 | 1,076,172,475 |
진성티이씨 (036890) | 9,190 | 40 | .44 | 9,110 | 9,240 | 9,080 | 45,665 | 419,424,195 |
주성엔지니어링 (036930) | 33,950 | -100 | -.29 | 34,400 | 34,950 | 33,700 | 572,689 | 19,582,857,725 |
파워넷 (037030) | 2,145 | 0 | 0 | 2,145 | 2,175 | 2,135 | 44,228 | 94,866,940 |
파세코 (037070) | 7,160 | 110 | 1.56 | 7,050 | 7,230 | 7,050 | 70,010 | 499,569,490 |
한국팩키지 (037230) | 1,985 | 98 | 5.19 | 1,890 | 2,025 | 1,862 | 812,710 | 1,584,447,355 |
인지디스플레 (037330) | 1,300 | -9 | -.69 | 1,300 | 1,320 | 1,299 | 26,244 | 34,252,480 |
성도이엔지 (037350) | 4,295 | 30 | .7 | 4,315 | 4,315 | 4,240 | 27,698 | 118,243,670 |
EG (037370) | 6,310 | -150 | -2.32 | 6,460 | 6,580 | 6,280 | 21,379 | 135,947,030 |
우리엔터프라이즈 (037400) | 1,044 | -3 | -.29 | 1,047 | 1,047 | 1,034 | 21,682 | 22,577,774 |
희림 (037440) | 5,510 | 120 | 2.23 | 5,390 | 5,550 | 5,390 | 84,485 | 463,368,940 |
삼지전자 (037460) | 10,490 | 0 | 0 | 10,500 | 10,640 | 10,430 | 33,013 | 347,383,275 |
쎄니트 (037760) | 1,601 | 12 | .76 | 1,590 | 1,601 | 1,580 | 9,254 | 14,787,306 |
엘컴텍 (037950) | 1,025 | 13 | 1.28 | 1,012 | 1,028 | 1,003 | 643,536 | 652,785,609 |
제일테크노스 (038010) | 6,490 | -230 | -3.42 | 6,730 | 6,750 | 6,460 | 51,768 | 338,934,955 |
루멘스 (038060) | 902 | 3 | .33 | 899 | 908 | 899 | 10,488 | 9,458,899 |
서린바이오 (038070) | 7,300 | 290 | 4.14 | 7,010 | 7,310 | 6,890 | 69,562 | 495,878,640 |
에코플라스틱 (038110) | 2,910 | 90 | 3.19 | 2,830 | 2,965 | 2,820 | 1,555,403 | 4,504,787,416 |
마크로젠 (038290) | 15,930 | -140 | -.87 | 16,070 | 16,070 | 15,770 | 11,008 | 174,586,945 |
레드캡투어 (038390) | 10,490 | 40 | .38 | 10,500 | 10,690 | 10,400 | 40,237 | 424,994,565 |
바이오스마트 (038460) | 3,690 | 75 | 2.07 | 3,570 | 3,705 | 3,500 | 717,121 | 2,630,698,724 |
삼표시멘트 (038500) | 3,170 | 55 | 1.77 | 3,130 | 3,180 | 3,115 | 115,839 | 364,967,915 |
케이바이오 (038530) | 253 | -3 | -1.17 | 255 | 263 | 250 | 506,557 | 128,699,781 |
상상인 (038540) | 1,886 | 11 | .59 | 1,880 | 1,930 | 1,871 | 42,697 | 80,964,738 |
위즈코프 (038620) | 782 | 0 | 0 | 782 | 794 | 740 | 1,715,748 | 1,313,628,302 |
에스넷 (038680) | 4,390 | 75 | 1.74 | 4,315 | 4,410 | 4,295 | 86,446 | 376,347,995 |
에코바이오 (038870) | 4,400 | 125 | 2.92 | 4,310 | 4,430 | 4,255 | 496,673 | 2,160,739,320 |
아이에이 (038880) | 199 | -5 | -2.45 | 205 | 206 | 196 | 1,397,698 | 278,900,310 |
파인디지털 (038950) | 3,425 | -10 | -.29 | 3,375 | 3,480 | 3,375 | 2,553 | 8,746,380 |
현대에이치티 (039010) | 7,350 | 390 | 5.6 | 6,970 | 7,370 | 6,960 | 44,022 | 315,515,270 |
이건홀딩스 (039020) | 4,105 | 130 | 3.27 | 3,975 | 4,110 | 3,960 | 61,399 | 248,045,635 |
이오테크닉스 (039030) | 116,800 | -1700 | -1.43 | 119,700 | 119,900 | 116,300 | 74,874 | 8,810,783,700 |
오스코텍 (039200) | 26,500 | -850 | -3.11 | 28,050 | 28,050 | 25,900 | 224,960 | 5,954,328,225 |
경남스틸 (039240) | 3,100 | 125 | 4.2 | 2,950 | 3,100 | 2,950 | 2,339,666 | 7,102,572,511 |
인포뱅크 (039290) | 6,820 | 40 | .59 | 6,750 | 6,840 | 6,700 | 19,126 | 128,951,090 |
세중 (039310) | 1,519 | -7 | -.46 | 1,527 | 1,531 | 1,500 | 42,590 | 64,542,004 |
한국경제TV (039340) | 5,770 | -40 | -.69 | 5,800 | 5,800 | 5,770 | 31,532 | 182,567,520 |
케이엘넷 (039420) | 2,585 | 15 | .58 | 2,585 | 2,590 | 2,550 | 25,434 | 65,372,520 |
에스티아이 (039440) | 20,800 | 100 | .48 | 20,800 | 21,000 | 20,550 | 52,510 | 1,093,187,900 |
다산네트웍스 (039560) | 2,720 | -40 | -1.45 | 2,755 | 2,830 | 2,715 | 40,622 | 111,550,585 |
화성밸브 (039610) | 10,400 | 40 | .39 | 10,150 | 10,430 | 10,060 | 187,940 | 1,924,327,205 |
한국정보공학 (039740) | 2,800 | -105 | -3.61 | 2,905 | 2,945 | 2,800 | 47,845 | 138,456,365 |
오로라 (039830) | 6,080 | 0 | 0 | 6,080 | 6,080 | 5,990 | 5,549 | 33,423,290 |
디오 (039840) | 19,880 | 180 | .91 | 19,700 | 19,930 | 19,610 | 44,976 | 891,489,465 |
나노엔텍 (039860) | 3,355 | -65 | -1.9 | 3,360 | 3,400 | 3,330 | 88,138 | 295,429,605 |
폴라리스AI (039980) | 2,470 | 80 | 3.35 | 2,405 | 2,495 | 2,385 | 512,004 | 1,253,077,253 |
누리플렉스 (040160) | 2,910 | 125 | 4.49 | 2,800 | 2,910 | 2,795 | 49,137 | 140,800,690 |
YTN (040300) | 3,225 | 55 | 1.74 | 3,180 | 3,250 | 3,150 | 106,176 | 339,841,670 |
크레오에스지 (040350) | 498 | -2 | -.4 | 500 | 501 | 491 | 118,695 | 58,928,874 |
정상제이엘에스 (040420) | 5,880 | 30 | .51 | 5,850 | 5,910 | 5,850 | 26,530 | 156,010,995 |
SG&G (040610) | 1,560 | -4 | -.26 | 1,564 | 1,573 | 1,555 | 70,124 | 109,195,972 |
아이씨디 (040910) | 4,040 | -55 | -1.34 | 4,100 | 4,115 | 4,015 | 23,905 | 96,326,320 |
폴라리스오피스 (041020) | 5,140 | 180 | 3.63 | 4,980 | 5,150 | 4,925 | 203,757 | 1,033,837,395 |
우리기술투자 (041190) | 6,830 | -90 | -1.3 | 6,960 | 6,980 | 6,750 | 574,022 | 3,917,289,755 |
현대에버다임 (041440) | 8,730 | 80 | .92 | 8,530 | 8,730 | 8,490 | 94,162 | 811,279,510 |
한국전자인증 (041460) | 3,625 | -40 | -1.09 | 3,665 | 3,700 | 3,600 | 166,929 | 607,855,425 |
에스엠 (041510) | 125,500 | -2000 | -1.57 | 128,000 | 134,300 | 121,100 | 476,207 | 60,612,772,400 |
이엘씨 (041520) | 6,470 | -10 | -.15 | 6,480 | 6,500 | 6,450 | 1,322 | 8,564,440 |
플래스크 (041590) | 789 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 24,800 | 400 | 1.64 | 24,500 | 25,050 | 24,300 | 50,312 | 1,246,052,575 |
폴라리스AI파마 (041910) | 5,670 | -80 | -1.39 | 5,750 | 5,760 | 5,670 | 10,811 | 61,703,160 |
메디아나 (041920) | 5,820 | 0 | 0 | 5,850 | 5,850 | 5,640 | 54,583 | 311,549,020 |
동아화성 (041930) | 5,580 | 120 | 2.2 | 5,450 | 5,600 | 5,450 | 15,911 | 88,047,800 |
코미팜 (041960) | 6,290 | 440 | 7.52 | 5,840 | 6,290 | 5,760 | 380,420 | 2,288,574,385 |
카페24 (042000) | 62,400 | 0 | 0 | 63,500 | 63,500 | 58,900 | 233,058 | 14,230,804,300 |
케이피엠테크 (042040) | 240 | -6 | -2.44 | 246 | 249 | 240 | 243,811 | 59,275,743 |
에스씨디 (042110) | 1,435 | 0 | 0 | 1,441 | 1,450 | 1,427 | 48,848 | 70,073,643 |
비츠로테크 (042370) | 7,550 | -220 | -2.83 | 7,470 | 7,620 | 7,400 | 71,334 | 536,126,855 |
네오위즈홀딩스 (042420) | 20,800 | -150 | -.72 | 20,750 | 21,100 | 20,650 | 7,058 | 147,817,700 |
링네트 (042500) | 4,325 | -50 | -1.14 | 4,355 | 4,375 | 4,310 | 53,669 | 232,377,110 |
라온시큐어 (042510) | 9,920 | 300 | 3.12 | 10,290 | 10,490 | 9,920 | 164,435 | 1,664,840,365 |
한스바이오메드 (042520) | 7,040 | -310 | -4.22 | 7,350 | 7,380 | 7,020 | 12,704 | 90,695,660 |
새로닉스 (042600) | 8,170 | -120 | -1.45 | 8,290 | 8,290 | 8,105 | 7,131 | 58,270,440 |
상지건설 (042940) | 34,100 | 7850 | 29.9 | 28,400 | 34,100 | 28,300 | 4,405,955 | 139,843,870,200 |
더테크놀로지 (043090) | 380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
알파녹스 (043100) | 2,505 | 576 | 29.86 | 2,505 | 2,505 | 2,255 | 740,968 | 1,839,967,089 |
바텍 (043150) | 20,050 | 0 | 0 | 20,050 | 20,150 | 19,970 | 3,896 | 77,933,550 |
파루 (043200) | 550 | 13 | 2.42 | 532 | 550 | 530 | 106,659 | 58,037,186 |
티에스넥스젠 (043220) | 171 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
성호전자 (043260) | 1,220 | -9 | -.73 | 1,230 | 1,268 | 1,220 | 688,137 | 851,199,179 |
에쎈테크 (043340) | 531 | -29 | -5.18 | 560 | 562 | 530 | 190,858 | 103,366,608 |
디지아이 (043360) | 1,982 | 37 | 1.9 | 1,945 | 2,000 | 1,906 | 25,129 | 48,870,292 |
피에이치에이 (043370) | 10,090 | -10 | -.1 | 10,100 | 10,140 | 9,980 | 15,158 | 152,403,405 |
웰킵스하이텍 (043590) | 666 | 21 | 3.26 | 646 | 688 | 646 | 106,330 | 71,190,761 |
KT지니뮤직 (043610) | 2,110 | 5 | .24 | 2,095 | 2,130 | 2,075 | 48,853 | 102,295,690 |
국순당 (043650) | 4,520 | 65 | 1.46 | 4,405 | 4,620 | 4,405 | 24,479 | 111,453,770 |
서울리거 (043710) | 672 | -14 | -2.04 | 667 | 689 | 667 | 58,861 | 39,670,326 |
자연과환경 (043910) | 756 | -7 | -.92 | 763 | 774 | 745 | 2,670,287 | 2,023,735,646 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 837 | 92 | 12.35 | 746 | 847 | 720 | 1,457,893 | 1,165,111,516 |
위닉스 (044340) | 5,950 | 70 | 1.19 | 5,960 | 5,960 | 5,790 | 30,018 | 175,723,080 |
빌리언스 (044480) | 432 | -15 | -3.36 | 449 | 452 | 430 | 330,460 | 144,149,099 |
태웅 (044490) | 15,750 | 490 | 3.21 | 15,260 | 16,060 | 15,110 | 73,250 | 1,155,577,225 |
에이치케이 (044780) | 1,185 | 15 | 1.28 | 1,170 | 1,190 | 1,158 | 44,986 | 52,969,300 |
이글벳 (044960) | 4,280 | -30 | -.7 | 4,290 | 4,305 | 4,255 | 13,911 | 59,437,361 |
에이치엔에스하이텍 (044990) | 17,700 | -170 | -.95 | 17,860 | 17,880 | 17,610 | 13,608 | 242,429,465 |
오공 (045060) | 2,530 | 20 | .8 | 2,540 | 2,540 | 2,500 | 4,190 | 10,535,045 |
한양이엔지 (045100) | 16,320 | 110 | .68 | 16,160 | 16,330 | 16,140 | 10,295 | 167,415,840 |
성우테크론 (045300) | 2,750 | 0 | 0 | 2,755 | 2,755 | 2,735 | 2,001 | 5,496,570 |
토탈소프트 (045340) | 7,830 | 550 | 7.55 | 7,440 | 7,930 | 7,040 | 295,409 | 2,257,070,030 |
대아티아이 (045390) | 4,160 | 245 | 6.26 | 3,885 | 4,175 | 3,870 | 1,094,888 | 4,436,637,976 |
정원엔시스 (045510) | 916 | 16 | 1.78 | 895 | 922 | 866 | 78,492 | 71,089,175 |
크린앤사이언스 (045520) | 4,340 | -15 | -.34 | 4,405 | 4,405 | 4,305 | 5,098 | 22,115,275 |
에이텍 (045660) | 29,200 | 3150 | 12.09 | 27,450 | 30,150 | 26,500 | 800,193 | 23,211,390,500 |
코아시아 (045970) | 3,025 | -50 | -1.63 | 3,180 | 3,180 | 3,000 | 11,518 | 35,254,950 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,355 | -55 | -2.28 | 2,310 | 2,375 | 2,305 | 112,869 | 264,329,577 |
HLB파나진 (046210) | 1,995 | 24 | 1.22 | 1,971 | 2,015 | 1,951 | 33,833 | 67,009,924 |
백금T&A (046310) | 2,775 | -15 | -.54 | 2,785 | 2,825 | 2,710 | 102,846 | 285,864,290 |
삼화네트웍스 (046390) | 1,262 | -6 | -.47 | 1,267 | 1,275 | 1,247 | 68,495 | 86,541,224 |
KG모빌리언스 (046440) | 4,310 | 50 | 1.17 | 4,260 | 4,315 | 4,260 | 57,028 | 244,832,950 |
서울반도체 (046890) | 6,670 | 40 | .6 | 6,690 | 6,730 | 6,650 | 96,092 | 642,019,320 |
우원개발 (046940) | 2,975 | 115 | 4.02 | 2,955 | 3,045 | 2,875 | 472,443 | 1,398,918,020 |
우리로 (046970) | 1,390 | 27 | 1.98 | 1,380 | 1,438 | 1,350 | 3,276,878 | 4,592,882,559 |
한빛소프트 (047080) | 1,349 | 3 | .22 | 1,346 | 1,357 | 1,319 | 47,593 | 63,786,305 |
파워로직스 (047310) | 4,550 | -50 | -1.09 | 4,600 | 4,610 | 4,525 | 47,569 | 217,182,819 |
이스트소프트 (047560) | 20,200 | 830 | 4.28 | 19,400 | 20,400 | 19,240 | 134,217 | 2,665,146,875 |
코데즈컴바인 (047770) | 1,658 | -8 | -.48 | 1,650 | 1,677 | 1,616 | 84,617 | 138,770,379 |
초록뱀미디어 (047820) | 4,840 | -30 | -.62 | 4,870 | 4,920 | 4,835 | 56,008 | 272,128,565 |
HLB제약 (047920) | 20,800 | 300 | 1.46 | 20,250 | 20,900 | 19,980 | 149,039 | 3,061,830,375 |
현대바이오 (048410) | 10,500 | -370 | -3.4 | 10,990 | 10,990 | 10,410 | 170,210 | 1,795,661,055 |
유라테크 (048430) | 11,780 | 960 | 8.87 | 10,820 | 11,865 | 10,560 | 662,864 | 7,551,304,615 |
대동스틸 (048470) | 4,475 | 50 | 1.13 | 4,425 | 4,485 | 4,335 | 76,665 | 338,620,569 |
인트론바이오 (048530) | 3,990 | -20 | -.5 | 3,980 | 4,045 | 3,945 | 27,962 | 110,962,050 |
SM C&C (048550) | 1,456 | 7 | .48 | 1,450 | 1,473 | 1,431 | 120,626 | 174,756,571 |
TPC (048770) | 2,020 | 10 | .5 | 2,010 | 2,025 | 1,965 | 17,347 | 34,454,337 |
엔피케이 (048830) | 1,088 | 0 | 0 | 1,088 | 1,094 | 1,074 | 18,716 | 20,272,812 |
시너지이노베이션 (048870) | 2,885 | 30 | 1.05 | 2,850 | 2,915 | 2,850 | 373,370 | 1,073,656,377 |
대원미디어 (048910) | 10,690 | 130 | 1.23 | 10,560 | 10,830 | 10,470 | 66,845 | 710,911,285 |
인탑스 (049070) | 16,100 | 70 | .44 | 16,030 | 16,200 | 15,940 | 28,715 | 461,112,335 |
기가레인 (049080) | 516 | -1 | -.19 | 517 | 525 | 511 | 50,761 | 26,281,917 |
파인디앤씨 (049120) | 998 | -4 | -.4 | 1,004 | 1,011 | 998 | 3,012 | 3,009,628 |
셀루메드 (049180) | 1,006 | 30 | 3.07 | 977 | 1,023 | 961 | 191,596 | 190,731,882 |
코메론 (049430) | 9,420 | -180 | -1.88 | 9,600 | 9,600 | 9,250 | 43,020 | 404,562,970 |
SGA (049470) | 402 | 2 | .5 | 399 | 409 | 390 | 334,794 | 133,495,268 |
오픈베이스 (049480) | 2,545 | 45 | 1.8 | 2,515 | 2,555 | 2,495 | 108,195 | 272,789,930 |
유아이엘 (049520) | 3,935 | 60 | 1.55 | 3,900 | 3,960 | 3,835 | 45,980 | 178,641,501 |
잉크테크 (049550) | 3,665 | 0 | 0 | 3,665 | 3,665 | 3,630 | 1,244 | 4,548,820 |
재영솔루텍 (049630) | 895 | 40 | 4.68 | 855 | 898 | 854 | 557,046 | 487,236,160 |
고려신용정보 (049720) | 10,180 | 40 | .39 | 10,140 | 10,180 | 10,070 | 33,977 | 344,167,905 |
승일 (049830) | 7,670 | 60 | .79 | 7,610 | 7,800 | 7,530 | 6,169 | 47,514,470 |
미래컴퍼니 (049950) | 17,930 | 170 | .96 | 17,750 | 17,990 | 17,520 | 7,507 | 133,632,680 |
쎌바이오텍 (049960) | 12,890 | -40 | -.31 | 12,930 | 12,960 | 12,760 | 3,977 | 51,057,180 |
비케이홀딩스 (050090) | 753 | -3 | -.4 | 756 | 770 | 741 | 70,659 | 53,168,272 |
캠시스 (050110) | 702 | 15 | 2.18 | 687 | 702 | 679 | 182,611 | 125,503,928 |
ES큐브 (050120) | 2,640 | -45 | -1.68 | 2,685 | 2,725 | 2,550 | 6,621 | 17,250,975 |
에스폴리텍 (050760) | 1,941 | 28 | 1.46 | 1,912 | 1,944 | 1,911 | 33,317 | 64,288,508 |
아세아텍 (050860) | 2,010 | 10 | .5 | 2,005 | 2,015 | 1,982 | 27,040 | 54,054,117 |
쏠리드 (050890) | 7,340 | 120 | 1.66 | 7,350 | 7,450 | 7,190 | 851,588 | 6,252,318,705 |
수산아이앤티 (050960) | 15,610 | 1360 | 9.54 | 14,500 | 16,180 | 13,850 | 302,525 | 4,662,156,620 |
지어소프트 (051160) | 9,690 | 160 | 1.68 | 9,500 | 9,700 | 9,500 | 45,030 | 434,003,795 |
토비스 (051360) | 15,570 | -660 | -4.07 | 15,920 | 16,000 | 15,330 | 125,810 | 1,953,400,560 |
인터플렉스 (051370) | 8,280 | -70 | -.84 | 8,220 | 8,350 | 8,220 | 15,356 | 126,885,180 |
피씨디렉트 (051380) | 2,400 | 15 | .63 | 2,425 | 2,430 | 2,360 | 34,204 | 81,517,821 |
YW (051390) | 3,695 | -5 | -.14 | 3,650 | 3,700 | 3,625 | 8,636 | 31,717,360 |
나라엠앤디 (051490) | 4,055 | 30 | .75 | 4,065 | 4,070 | 3,940 | 41,076 | 164,792,270 |
CJ프레시웨이 (051500) | 24,450 | 350 | 1.45 | 24,100 | 24,450 | 23,900 | 28,769 | 695,171,050 |
큐로홀딩스 (051780) | 762 | 100 | 15.11 | 662 | 776 | 662 | 1,354,416 | 986,464,419 |
중앙첨단소재 (051980) | 3,875 | -410 | -9.57 | 4,220 | 4,220 | 3,815 | 1,601,573 | 6,303,460,380 |
에스티큐브 (052020) | 5,870 | -170 | -2.81 | 6,040 | 6,040 | 5,830 | 168,052 | 987,956,650 |
iMBC (052220) | 4,495 | 305 | 7.28 | 4,195 | 4,570 | 4,195 | 1,441,261 | 6,416,283,486 |
현대바이오랜드 (052260) | 4,315 | -10 | -.23 | 4,270 | 4,315 | 4,250 | 21,442 | 91,682,155 |
오션인더블유 (052300) | 2,730 | 30 | 1.11 | 2,700 | 2,750 | 2,660 | 67,311 | 181,893,298 |
코텍 (052330) | 9,730 | 130 | 1.35 | 9,670 | 9,750 | 9,580 | 39,959 | 386,922,835 |
코나아이 (052400) | 46,950 | 10800 | 29.88 | 37,500 | 46,950 | 37,200 | 2,991,064 | 129,135,995,025 |
오성첨단소재 (052420) | 1,401 | 3 | .21 | 1,398 | 1,409 | 1,385 | 390,754 | 543,752,825 |
아이크래프트 (052460) | 2,240 | 45 | 2.05 | 2,190 | 2,250 | 2,180 | 36,592 | 81,121,655 |
한네트 (052600) | 4,145 | 55 | 1.34 | 4,090 | 4,150 | 4,050 | 40,393 | 166,012,696 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 7,790 | 420 | 5.7 | 7,640 | 7,820 | 7,380 | 40,150 | 305,888,225 |
아이톡시 (052770) | 919 | 38 | 4.31 | 882 | 977 | 882 | 309,052 | 288,020,122 |
액토즈소프트 (052790) | 6,460 | -170 | -2.56 | 6,630 | 6,700 | 6,420 | 24,541 | 159,560,595 |
아이앤씨 (052860) | 1,889 | 40 | 2.16 | 1,895 | 1,922 | 1,840 | 38,303 | 71,925,161 |
KX하이텍 (052900) | 894 | 2 | .22 | 892 | 902 | 881 | 133,380 | 119,196,230 |
바이넥스 (053030) | 15,000 | -730 | -4.64 | 15,360 | 15,370 | 14,690 | 261,175 | 3,910,658,690 |
지에스이 (053050) | 2,740 | -25 | -.9 | 2,780 | 2,780 | 2,720 | 70,472 | 193,105,369 |
세동 (053060) | 1,079 | 5 | .47 | 1,074 | 1,090 | 1,069 | 43,279 | 46,701,148 |
케이엔솔 (053080) | 11,610 | 180 | 1.57 | 11,430 | 11,690 | 11,430 | 15,103 | 175,297,700 |
프리엠스 (053160) | 9,800 | 280 | 2.94 | 9,600 | 9,970 | 9,450 | 97,349 | 954,628,050 |
금강철강 (053260) | 4,080 | -20 | -.49 | 4,100 | 4,120 | 4,055 | 6,955 | 28,414,505 |
구영테크 (053270) | 2,225 | 15 | .68 | 2,210 | 2,240 | 2,190 | 29,228 | 64,606,745 |
예스24 (053280) | 4,250 | 5 | .12 | 4,215 | 4,255 | 4,195 | 41,908 | 176,833,395 |
NE능률 (053290) | 2,800 | -10 | -.36 | 2,810 | 2,825 | 2,725 | 133,571 | 370,124,720 |
한국정보인증 (053300) | 4,425 | 85 | 1.96 | 4,340 | 4,425 | 4,340 | 262,163 | 1,152,585,743 |
이니텍 (053350) | 9,000 | 300 | 3.45 | 8,990 | 9,190 | 8,800 | 76,569 | 688,743,220 |
세코닉스 (053450) | 5,480 | 140 | 2.62 | 5,320 | 5,480 | 5,290 | 73,067 | 394,008,140 |
웹케시 (053580) | 15,100 | 3480 | 29.95 | 11,790 | 15,100 | 11,700 | 6,766,458 | 92,176,732,515 |
프로텍 (053610) | 23,700 | -950 | -3.85 | 24,900 | 24,900 | 23,700 | 30,810 | 745,091,200 |
태양 (053620) | 6,550 | 110 | 1.71 | 6,440 | 6,580 | 6,440 | 2,174 | 14,134,575 |
삼보모터스 (053700) | 4,090 | 5 | .12 | 4,080 | 4,110 | 4,060 | 29,407 | 119,791,599 |
안랩 (053800) | 66,600 | -100 | -.15 | 67,300 | 68,500 | 65,900 | 119,814 | 8,004,870,750 |
경남제약 (053950) | 645 | 0 | 0 | 645 | 655 | 640 | 148,939 | 96,342,691 |
오상자이엘 (053980) | 3,355 | -10 | -.3 | 3,400 | 3,430 | 3,340 | 34,409 | 115,586,533 |
한국컴퓨터 (054040) | 4,655 | -5 | -.11 | 4,630 | 4,675 | 4,590 | 39,930 | 184,574,480 |
농우바이오 (054050) | 7,550 | 10 | .13 | 7,530 | 7,570 | 7,460 | 18,472 | 139,010,160 |
삼진엘앤디 (054090) | 779 | -10 | -1.27 | 789 | 795 | 771 | 17,619 | 13,817,077 |
메디콕스 (054180) | 168 | 7 | 4.35 | 161 | 170 | 161 | 1,374,997 | 228,474,004 |
이랜텍 (054210) | 5,020 | 30 | .6 | 5,000 | 5,040 | 4,995 | 33,919 | 170,195,000 |
비츠로시스 (054220) | 327 | -3 | -.91 | 334 | 336 | 327 | 73,763 | 24,332,107 |
팬스타엔터프라이즈 (054300) | 749 | 20 | 2.74 | 729 | 780 | 691 | 4,248,509 | 3,135,480,492 |
케이피티유 (054410) | 3,100 | 50 | 1.64 | 3,045 | 3,150 | 3,020 | 13,191 | 40,659,660 |
텔레칩스 (054450) | 13,900 | 250 | 1.83 | 13,790 | 13,980 | 13,630 | 29,605 | 408,560,590 |
삼영엠텍 (054540) | 5,660 | -40 | -.7 | 5,710 | 5,820 | 5,600 | 175,416 | 998,666,575 |
APS (054620) | 5,600 | -90 | -1.58 | 5,690 | 5,740 | 5,410 | 16,612 | 92,065,070 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 6,820 | 20 | .29 | 6,790 | 6,820 | 6,740 | 18,510 | 125,395,280 |
키이스트 (054780) | 4,365 | 25 | .58 | 4,340 | 4,375 | 4,250 | 27,080 | 116,740,885 |
아이디스홀딩스 (054800) | 8,930 | -10 | -.11 | 8,990 | 9,020 | 8,920 | 17,991 | 161,330,245 |
한컴위드 (054920) | 2,835 | 25 | .89 | 2,785 | 2,845 | 2,760 | 24,373 | 68,107,805 |
유신 (054930) | 24,650 | -150 | -.6 | 23,500 | 25,000 | 23,500 | 54,842 | 1,345,797,200 |
엑사이엔씨 (054940) | 808 | -4 | -.49 | 812 | 813 | 762 | 130,132 | 103,274,709 |
제이브이엠 (054950) | 22,950 | 0 | 0 | 23,400 | 23,400 | 22,450 | 30,083 | 685,321,400 |
유진로봇 (056080) | 7,550 | 210 | 2.86 | 7,350 | 7,550 | 7,290 | 134,415 | 1,004,504,870 |
시지메드텍 (056090) | 976 | -13 | -1.31 | 997 | 1,001 | 967 | 279,097 | 272,330,978 |
에스에프에이 (056190) | 20,350 | 300 | 1.5 | 20,400 | 20,650 | 19,900 | 135,408 | 2,735,755,600 |
코위버 (056360) | 5,510 | 30 | .55 | 5,380 | 5,550 | 5,380 | 93,760 | 512,431,090 |
신화인터텍 (056700) | 1,697 | -23 | -1.34 | 1,721 | 1,721 | 1,666 | 28,577 | 48,256,251 |
CNT85 (056730) | 779 | -6 | -.76 | 781 | 785 | 736 | 253,838 | 192,253,961 |
YBM넷 (057030) | 4,105 | -235 | -5.41 | 4,380 | 4,440 | 4,075 | 331,240 | 1,411,736,079 |
옴니시스템 (057540) | 945 | -27 | -2.78 | 971 | 978 | 935 | 2,940,677 | 2,804,115,381 |
티사이언티픽 (057680) | 881 | 3 | .34 | 868 | 889 | 864 | 101,812 | 89,170,456 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 1,900 | -42 | -2.16 | 1,917 | 1,958 | 1,888 | 31,759 | 60,957,708 |
KNN (058400) | 767 | 4 | .52 | 763 | 772 | 760 | 361,958 | 277,091,333 |
한주에이알티 (058450) | 937 | -33 | -3.4 | 970 | 988 | 917 | 179,947 | 170,985,468 |
리노공업 (058470) | 36,850 | 100 | .27 | 36,900 | 37,050 | 36,300 | 227,339 | 8,334,008,450 |
에스피지 (058610) | 25,950 | 800 | 3.18 | 25,450 | 26,050 | 24,750 | 184,117 | 4,716,037,850 |
엠게임 (058630) | 5,140 | 90 | 1.78 | 5,070 | 5,150 | 5,030 | 145,908 | 743,739,665 |
CMG제약 (058820) | 2,340 | -150 | -6.02 | 2,450 | 2,460 | 2,335 | 2,451,799 | 5,825,130,927 |
엠로 (058970) | 53,200 | 700 | 1.33 | 52,700 | 53,600 | 52,200 | 47,475 | 2,512,871,600 |
미코 (059090) | 11,060 | 960 | 9.5 | 10,230 | 11,360 | 10,200 | 636,850 | 6,965,413,445 |
아이컴포넌트 (059100) | 5,220 | 60 | 1.16 | 5,180 | 5,310 | 5,130 | 20,985 | 108,846,095 |
아진엑스텍 (059120) | 7,140 | 70 | .99 | 7,070 | 7,150 | 6,940 | 17,453 | 123,315,365 |
메타바이오메드 (059210) | 4,635 | 30 | .65 | 4,580 | 4,675 | 4,540 | 163,256 | 749,943,550 |
해성에어로보틱스 (059270) | 6,470 | 230 | 3.69 | 6,280 | 6,480 | 6,210 | 106,691 | 677,653,995 |
인선이엔티 (060150) | 5,140 | 30 | .59 | 5,110 | 5,150 | 5,060 | 23,126 | 118,038,650 |
소니드 (060230) | 515 | -11 | -2.09 | 528 | 534 | 508 | 750,612 | 388,173,452 |
스타코링크 (060240) | 1,976 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NHN KCP (060250) | 7,730 | 20 | .26 | 7,710 | 7,800 | 7,610 | 38,314 | 294,295,795 |
뉴보텍 (060260) | 1,649 | 38 | 2.36 | 1,611 | 1,649 | 1,568 | 261,037 | 417,615,012 |
큐렉소 (060280) | 8,930 | -40 | -.45 | 8,820 | 9,040 | 8,770 | 89,812 | 798,134,080 |
3S (060310) | 2,360 | -40 | -1.67 | 2,400 | 2,495 | 2,350 | 890,170 | 2,147,132,471 |
LS마린솔루션 (060370) | 17,700 | 80 | .45 | 17,630 | 17,720 | 17,430 | 66,540 | 1,170,442,355 |
동양에스텍 (060380) | 1,385 | 2 | .14 | 1,383 | 1,394 | 1,364 | 29,452 | 40,606,714 |
국일신동 (060480) | 1,703 | 32 | 1.92 | 1,671 | 1,714 | 1,671 | 13,238 | 22,441,072 |
에스에이티 (060540) | 1,431 | 9 | .63 | 1,422 | 1,438 | 1,408 | 123,312 | 175,313,349 |
홈센타홀딩스 (060560) | 815 | -8 | -.97 | 805 | 826 | 805 | 86,400 | 70,406,778 |
드림어스컴퍼니 (060570) | 1,700 | 26 | 1.55 | 1,661 | 1,750 | 1,611 | 132,897 | 223,589,609 |
씨티씨바이오 (060590) | 6,850 | -40 | -.58 | 6,790 | 6,900 | 6,790 | 7,437 | 50,822,130 |
KH바텍 (060720) | 9,340 | 40 | .43 | 9,380 | 9,380 | 9,220 | 26,004 | 241,136,065 |
영림원소프트랩 (060850) | 5,380 | 50 | .94 | 5,330 | 5,430 | 5,320 | 12,332 | 66,406,890 |
DGP (060900) | 1,363 | 71 | 5.5 | 1,292 | 1,392 | 1,254 | 232,074 | 311,667,378 |
알에프텍 (061040) | 3,550 | -170 | -4.57 | 3,820 | 3,825 | 3,385 | 263,820 | 938,875,992 |
화일약품 (061250) | 1,085 | -4 | -.37 | 1,097 | 1,102 | 1,076 | 43,568 | 47,114,052 |
LB세미콘 (061970) | 3,290 | 10 | .3 | 3,260 | 3,315 | 3,220 | 63,873 | 208,252,781 |
한국첨단소재 (062970) | 4,550 | 75 | 1.68 | 4,550 | 4,555 | 4,450 | 414,811 | 1,872,339,537 |
컴투스홀딩스 (063080) | 20,000 | -700 | -3.38 | 20,400 | 20,650 | 19,810 | 13,817 | 276,914,180 |
서울옥션 (063170) | 9,190 | 1160 | 14.45 | 8,540 | 9,190 | 8,210 | 5,632,195 | 49,499,671,005 |
SM Life Design (063440) | 1,506 | -17 | -1.12 | 1,523 | 1,547 | 1,490 | 215,320 | 324,079,991 |
NICE인프라 (063570) | 5,100 | 50 | .99 | 5,050 | 5,100 | 5,010 | 22,033 | 111,334,155 |
이엘피 (063760) | 2,200 | -5 | -.23 | 2,205 | 2,300 | 2,195 | 111,624 | 250,779,202 |
인크레더블버즈 (064090) | 4,580 | 95 | 2.12 | 4,470 | 4,580 | 4,190 | 345,185 | 1,523,096,069 |
홈캐스트 (064240) | 2,605 | -5 | -.19 | 2,610 | 2,685 | 2,550 | 85,796 | 224,436,210 |
다날 (064260) | 2,855 | 55 | 1.96 | 2,805 | 2,880 | 2,805 | 160,054 | 454,651,895 |
인텍플러스 (064290) | 9,830 | 30 | .31 | 9,810 | 9,940 | 9,620 | 15,694 | 152,711,200 |
브리지텍 (064480) | 5,180 | 120 | 2.37 | 5,060 | 5,240 | 5,010 | 32,047 | 164,480,590 |
테크엘 (064520) | 2,415 | 55 | 2.33 | 2,360 | 2,475 | 2,315 | 4,512 | 10,667,940 |
바이오니아 (064550) | 15,560 | -390 | -2.45 | 16,100 | 16,100 | 15,440 | 60,654 | 949,027,100 |
티씨케이 (064760) | 88,100 | 3300 | 3.89 | 85,600 | 89,000 | 85,300 | 41,017 | 3,592,875,300 |
포니링크 (064800) | 1,074 | 76 | 7.62 | 1,073 | 1,178 | 1,040 | 6,737,369 | 7,437,736,300 |
케이프 (064820) | 6,960 | 410 | 6.26 | 6,600 | 7,010 | 6,550 | 297,282 | 2,035,496,900 |
에프앤가이드 (064850) | 7,000 | 40 | .57 | 6,900 | 7,020 | 6,900 | 9,161 | 63,682,950 |
지엔코 (065060) | 128 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
탑엔지니어링 (065130) | 4,170 | -15 | -.36 | 4,180 | 4,320 | 4,115 | 25,835 | 109,327,874 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 970 | 0 | 0 | 970 | 982 | 926 | 223,311 | 210,652,362 |
신성델타테크 (065350) | 58,700 | -900 | -1.51 | 60,000 | 60,800 | 58,200 | 78,169 | 4,606,043,250 |
위세아이텍 (065370) | 11,080 | 870 | 8.52 | 10,380 | 11,300 | 9,700 | 807,843 | 8,699,255,165 |
에스아이리소스 (065420) | 280 | 15 | 5.66 | 265 | 282 | 265 | 777,478 | 213,673,075 |
이루온 (065440) | 1,537 | 44 | 2.95 | 1,490 | 1,543 | 1,484 | 546,299 | 827,179,048 |
빅텍 (065450) | 4,285 | 205 | 5.02 | 4,320 | 4,345 | 4,180 | 838,389 | 3,573,603,560 |
오리엔트정공 (065500) | 12,270 | 2410 | 24.44 | 10,270 | 12,450 | 9,940 | 28,485,128 | 331,960,626,355 |
휴비츠 (065510) | 7,440 | -60 | -.8 | 7,410 | 7,500 | 7,300 | 50,244 | 370,407,620 |
와이어블 (065530) | 1,325 | -11 | -.82 | 1,336 | 1,349 | 1,316 | 22,865 | 30,315,339 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 219 | 5 | 2.34 | 216 | 219 | 211 | 426,538 | 91,437,212 |
안트로젠 (065660) | 23,450 | 1000 | 4.45 | 22,400 | 23,600 | 22,300 | 40,201 | 933,075,200 |
우주일렉트로 (065680) | 28,250 | -300 | -1.05 | 28,600 | 29,000 | 27,650 | 26,918 | 763,039,100 |
파커스 (065690) | 1,111 | 29 | 2.68 | 1,083 | 1,119 | 1,083 | 41,371 | 45,645,387 |
서호전기 (065710) | 23,750 | -600 | -2.46 | 24,400 | 24,400 | 23,500 | 20,653 | 492,427,975 |
CS (065770) | 1,809 | 174 | 10.64 | 1,637 | 1,824 | 1,637 | 560,156 | 984,525,042 |
웰크론 (065950) | 2,125 | 40 | 1.92 | 2,085 | 2,155 | 2,050 | 297,661 | 629,705,515 |
하츠 (066130) | 5,480 | 100 | 1.86 | 5,350 | 5,500 | 5,320 | 34,100 | 184,542,415 |
큐에스아이 (066310) | 8,330 | 220 | 2.71 | 8,110 | 8,390 | 8,070 | 18,892 | 156,706,645 |
체리부로 (066360) | 779 | 5 | .65 | 776 | 785 | 774 | 53,954 | 42,006,686 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이오엠 (066430) | 1,463 | -152 | -9.41 | 1,615 | 1,648 | 1,381 | 851,070 | 1,266,155,892 |
우수AMS (066590) | 3,100 | 0 | 0 | 3,080 | 3,125 | 3,065 | 66,541 | 206,525,725 |
국보디자인 (066620) | 17,160 | -200 | -1.15 | 17,380 | 17,450 | 17,120 | 2,194 | 37,802,820 |
디티씨 (066670) | 3,150 | 10 | .32 | 3,140 | 3,165 | 3,100 | 17,007 | 53,363,325 |
테라젠이텍스 (066700) | 2,970 | -15 | -.5 | 2,945 | 3,035 | 2,925 | 82,815 | 245,103,750 |
씨씨에스 (066790) | 1,203 | 11 | .92 | 1,192 | 1,220 | 1,183 | 603,311 | 724,785,164 |
디에이피 (066900) | 2,500 | 120 | 5.04 | 2,580 | 2,580 | 2,430 | 15,076 | 37,269,580 |
손오공 (066910) | 622 | -30 | -4.6 | 652 | 664 | 600 | 633,163 | 403,047,236 |
한성크린텍 (066980) | 1,566 | 361 | 29.96 | 1,214 | 1,566 | 1,214 | 7,991,410 | 11,689,665,410 |
조이시티 (067000) | 1,610 | -27 | -1.65 | 1,675 | 1,675 | 1,600 | 129,076 | 208,742,677 |
이씨에스 (067010) | 2,870 | -20 | -.69 | 2,920 | 2,930 | 2,860 | 32,557 | 93,600,892 |
대화제약 (067080) | 14,300 | -730 | -4.86 | 14,800 | 14,960 | 14,110 | 248,128 | 3,590,313,675 |
SOOP (067160) | 83,300 | -800 | -.95 | 84,400 | 85,300 | 82,200 | 84,340 | 7,060,774,200 |
오텍 (067170) | 2,510 | -10 | -.4 | 2,515 | 2,520 | 2,440 | 46,266 | 115,152,864 |
멀티캠퍼스 (067280) | 34,400 | 400 | 1.18 | 34,000 | 34,600 | 33,100 | 19,583 | 663,924,825 |
JW신약 (067290) | 1,535 | 17 | 1.12 | 1,521 | 1,539 | 1,474 | 91,327 | 136,910,767 |
하나마이크론 (067310) | 11,200 | 190 | 1.73 | 11,130 | 11,310 | 11,050 | 334,156 | 3,738,052,330 |
선바이오 (067370) | 7,780 | 20 | .26 | 7,760 | 7,990 | 7,750 | 18,768 | 148,063,140 |
아스트 (067390) | 564 | 7 | 1.26 | 557 | 566 | 553 | 305,170 | 170,865,692 |
엔브이에이치코리아 (067570) | 2,135 | -30 | -1.39 | 2,165 | 2,170 | 2,135 | 55,163 | 118,183,523 |
HLB생명과학 (067630) | 6,630 | 150 | 2.31 | 6,480 | 6,690 | 6,390 | 385,731 | 2,533,002,985 |
로지시스 (067730) | 2,970 | 20 | .68 | 2,945 | 2,985 | 2,890 | 44,417 | 129,866,449 |
세진티에스 (067770) | 2,370 | 70 | 3.04 | 2,300 | 2,385 | 2,285 | 76,854 | 177,593,374 |
와이엔텍 (067900) | 6,520 | 50 | .77 | 6,470 | 6,550 | 6,410 | 12,879 | 83,165,830 |
이글루 (067920) | 5,520 | 50 | .91 | 5,520 | 5,530 | 5,190 | 32,819 | 177,703,930 |
도이치모터스 (067990) | 4,715 | -5 | -.11 | 4,730 | 4,735 | 4,675 | 9,962 | 46,796,140 |
팬엔터테인먼트 (068050) | 2,250 | -45 | -1.96 | 2,255 | 2,285 | 2,195 | 346,628 | 770,062,790 |
케이웨더 (068100) | 3,465 | 50 | 1.46 | 3,415 | 3,525 | 3,315 | 38,002 | 130,200,220 |
다원시스 (068240) | 8,640 | -60 | -.69 | 8,700 | 8,790 | 8,600 | 63,678 | 550,291,960 |
일신바이오 (068330) | 1,035 | 5 | .49 | 1,039 | 1,039 | 1,017 | 52,962 | 54,234,883 |
셀트리온제약 (068760) | 48,000 | -500 | -1.03 | 48,250 | 48,250 | 47,100 | 68,641 | 3,264,959,675 |
DMS (068790) | 6,330 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디지털대성 (068930) | 7,600 | -20 | -.26 | 7,620 | 7,640 | 7,500 | 12,127 | 91,676,275 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 13,840 | 100 | .73 | 14,160 | 14,160 | 13,630 | 64,531 | 889,830,605 |
누리플랜 (069140) | 1,540 | 39 | 2.6 | 1,501 | 1,544 | 1,485 | 102,584 | 156,331,831 |
유아이디 (069330) | 1,270 | 1 | .08 | 1,269 | 1,270 | 1,227 | 300,454 | 373,480,107 |
엔텔스 (069410) | 4,240 | 75 | 1.8 | 4,240 | 4,245 | 4,120 | 13,543 | 56,760,755 |
에스텍 (069510) | 12,260 | -190 | -1.53 | 12,450 | 12,500 | 12,190 | 15,727 | 194,591,805 |
빛과전자 (069540) | 889 | -1 | -.11 | 891 | 917 | 876 | 367,621 | 326,588,069 |
엑시온그룹 (069920) | 2,440 | -10 | -.41 | 2,400 | 2,545 | 2,275 | 651,378 | 1,573,778,930 |
엑스큐어 (070300) | 3,745 | -320 | -7.87 | 4,120 | 4,125 | 3,530 | 1,188,677 | 4,435,406,235 |
한솔인티큐브 (070590) | 2,005 | -695 | -25.74 | 2,700 | 2,735 | 1,901 | 3,769,844 | 7,681,860,253 |
인피니트헬스케어 (071200) | 6,210 | 390 | 6.7 | 5,820 | 6,270 | 5,740 | 378,007 | 2,303,311,565 |
로체시스템즈 (071280) | 14,500 | -100 | -.68 | 14,750 | 14,790 | 14,400 | 10,671 | 155,496,160 |
위니아 (071460) | 613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이테크솔루션 (071670) | 6,060 | 30 | .5 | 6,030 | 6,100 | 6,000 | 6,347 | 38,374,505 |
캐스텍코리아 (071850) | 1,701 | -3 | -.18 | 1,704 | 1,704 | 1,667 | 2,353 | 3,974,064 |
중앙백신 (072020) | 9,780 | -120 | -1.21 | 9,910 | 9,910 | 9,740 | 12,071 | 118,377,060 |
우리산업홀딩스 (072470) | 2,360 | -30 | -1.26 | 2,365 | 2,400 | 2,335 | 3,388 | 8,025,605 |
제넨바이오 (072520) | 389 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
율호 (072770) | 1,900 | 61 | 3.32 | 1,850 | 1,925 | 1,817 | 1,219,528 | 2,287,743,474 |
메가스터디 (072870) | 10,720 | 20 | .19 | 10,700 | 10,750 | 10,660 | 8,924 | 95,538,895 |
빛샘전자 (072950) | 4,870 | 105 | 2.2 | 4,765 | 4,920 | 4,745 | 35,228 | 171,061,730 |
에이치시티 (072990) | 8,920 | 140 | 1.59 | 8,920 | 8,930 | 8,760 | 8,505 | 75,120,945 |
케이에스피 (073010) | 4,580 | 110 | 2.46 | 4,490 | 4,615 | 4,470 | 149,277 | 682,318,740 |
엘엠에스 (073110) | 6,420 | 80 | 1.26 | 6,360 | 6,420 | 6,290 | 20,747 | 131,748,745 |
듀오백 (073190) | 2,970 | -100 | -3.26 | 3,070 | 3,115 | 2,855 | 157,542 | 460,306,240 |
이노와이어리스 (073490) | 19,700 | 280 | 1.44 | 19,420 | 19,750 | 19,360 | 46,481 | 911,795,345 |
에프알텍 (073540) | 1,683 | 48 | 2.94 | 1,635 | 1,700 | 1,630 | 35,766 | 58,952,033 |
우리손에프앤지 (073560) | 1,435 | 15 | 1.06 | 1,420 | 1,435 | 1,417 | 139,858 | 199,458,414 |
리튬포어스 (073570) | 762 | 33 | 4.53 | 721 | 762 | 721 | 193,788 | 143,083,377 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 954 | 12 | 1.27 | 942 | 959 | 935 | 86,306 | 81,740,074 |
원익QnC (074600) | 17,010 | 50 | .29 | 17,140 | 17,190 | 16,860 | 115,619 | 1,963,848,560 |
플랜티넷 (075130) | 3,440 | 485 | 16.41 | 2,960 | 3,535 | 2,960 | 7,291,764 | 24,488,738,856 |
동국알앤에스 (075970) | 2,495 | 0 | 0 | 2,500 | 2,520 | 2,485 | 47,465 | 118,624,533 |
웰크론한텍 (076080) | 1,335 | -24 | -1.77 | 1,359 | 1,367 | 1,335 | 43,147 | 58,186,846 |
해성옵틱스 (076610) | 780 | -14 | -1.76 | 842 | 842 | 780 | 167,323 | 134,746,418 |
덕산하이메탈 (077360) | 4,075 | -15 | -.37 | 4,135 | 4,135 | 4,015 | 137,489 | 559,148,820 |
LS증권 (078020) | 3,925 | -40 | -1.01 | 4,015 | 4,015 | 3,910 | 25,411 | 100,405,073 |
유비쿼스홀딩스 (078070) | 9,850 | -10 | -.1 | 9,860 | 9,860 | 9,800 | 13,115 | 129,043,070 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 13,450 | -110 | -.81 | 13,490 | 13,690 | 13,320 | 103,374 | 1,396,994,970 |
HB테크놀러지 (078150) | 1,977 | 32 | 1.65 | 1,946 | 1,989 | 1,938 | 480,975 | 947,334,179 |
메디포스트 (078160) | 8,640 | -340 | -3.79 | 8,970 | 9,000 | 8,320 | 33,223 | 289,293,325 |
컴투스 (078340) | 39,300 | -50 | -.13 | 40,050 | 40,050 | 39,250 | 20,233 | 800,764,900 |
한양디지텍 (078350) | 10,000 | 160 | 1.63 | 9,850 | 10,000 | 9,650 | 38,236 | 379,508,850 |
휴림에이텍 (078590) | 570 | 5 | .88 | 562 | 575 | 559 | 161,734 | 91,488,347 |
대주전자재료 (078600) | 81,700 | -800 | -.97 | 83,400 | 83,400 | 80,800 | 57,291 | 4,659,824,700 |
엔에스이엔엠 (078860) | 1,900 | -150 | -7.32 | 2,100 | 2,100 | 1,873 | 904,774 | 1,785,017,247 |
가온그룹 (078890) | 3,065 | 10 | .33 | 3,070 | 3,115 | 3,020 | 18,248 | 55,755,480 |
와토스코리아 (079000) | 5,280 | -60 | -1.12 | 5,350 | 5,350 | 5,260 | 4,435 | 23,488,080 |
한창산업 (079170) | 6,860 | 20 | .29 | 6,810 | 6,900 | 6,790 | 11,722 | 80,187,590 |
케스피온 (079190) | 617 | 142 | 29.89 | 479 | 617 | 479 | 7,856,188 | 4,714,864,516 |
제우스 (079370) | 13,700 | 630 | 4.82 | 13,280 | 13,950 | 13,020 | 216,435 | 2,950,700,255 |
서산 (079650) | 1,359 | 15 | 1.12 | 1,340 | 1,366 | 1,323 | 17,695 | 23,880,368 |
디이엔티 (079810) | 5,660 | -30 | -.53 | 5,690 | 5,740 | 5,490 | 53,808 | 302,708,430 |
가비아 (079940) | 21,850 | -150 | -.68 | 22,100 | 22,200 | 21,400 | 24,128 | 523,957,575 |
인베니아 (079950) | 634 | 8 | 1.28 | 626 | 640 | 616 | 80,273 | 50,149,466 |
동양이엔피 (079960) | 19,910 | -70 | -.35 | 20,000 | 20,050 | 19,780 | 6,741 | 133,965,885 |
투비소프트 (079970) | 596 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이상네트웍스 (080010) | 5,450 | 50 | .93 | 5,400 | 5,470 | 5,390 | 11,364 | 61,810,305 |
모두투어 (080160) | 11,290 | 220 | 1.99 | 11,000 | 11,300 | 11,000 | 91,623 | 1,029,907,880 |
제주반도체 (080220) | 13,320 | 380 | 2.94 | 13,040 | 13,320 | 12,900 | 387,467 | 5,104,743,860 |
모다이노칩 (080420) | 2,290 | -15 | -.65 | 2,295 | 2,305 | 2,245 | 5,422 | 12,424,860 |
성창오토텍 (080470) | 3,445 | -5 | -.14 | 3,450 | 3,475 | 3,430 | 12,406 | 42,689,344 |
오디텍 (080520) | 3,300 | -35 | -1.05 | 3,355 | 3,365 | 3,235 | 61,997 | 204,670,015 |
코디 (080530) | 1,230 | 47 | 3.97 | 1,183 | 1,238 | 1,176 | 25,158 | 30,304,648 |
오킨스전자 (080580) | 5,110 | 225 | 4.61 | 4,900 | 5,110 | 4,880 | 53,635 | 266,888,257 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 3,215 | 35 | 1.1 | 3,155 | 3,215 | 3,155 | 171,666 | 545,566,791 |
쎄크 (081180) | 15,070 | -1260 | -7.72 | 16,510 | 16,850 | 14,860 | 2,873,088 | 45,542,312,365 |
성우전자 (081580) | 2,810 | 10 | .36 | 2,805 | 2,960 | 2,760 | 100,130 | 284,155,895 |
옵트론텍 (082210) | 1,798 | -27 | -1.48 | 1,780 | 1,849 | 1,766 | 140,263 | 254,101,816 |
젬백스 (082270) | 36,150 | 650 | 1.83 | 34,800 | 37,750 | 33,100 | 681,928 | 24,689,071,475 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 6,840 | -30 | -.44 | 6,900 | 7,070 | 6,760 | 101,024 | 689,548,995 |
우리바이오 (082850) | 2,265 | 15 | .67 | 2,245 | 2,280 | 2,230 | 86,687 | 195,743,932 |
비츠로셀 (082920) | 24,250 | 250 | 1.04 | 24,050 | 24,650 | 23,500 | 69,863 | 1,687,711,800 |
엘오티베큠 (083310) | 8,660 | -160 | -1.81 | 8,750 | 8,880 | 8,660 | 37,033 | 323,627,040 |
GST (083450) | 17,510 | 250 | 1.45 | 17,370 | 17,620 | 17,190 | 94,349 | 1,642,739,755 |
이엠앤아이 (083470) | 1,242 | 64 | 5.43 | 1,178 | 1,247 | 1,167 | 19,673 | 23,393,367 |
에프엔에스테크 (083500) | 9,270 | 350 | 3.92 | 9,000 | 10,260 | 9,000 | 781,046 | 7,600,349,600 |
케이엠 (083550) | 2,950 | -50 | -1.67 | 2,985 | 2,985 | 2,930 | 16,793 | 49,547,682 |
인콘 (083640) | 289 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비에이치아이 (083650) | 30,550 | 2050 | 7.19 | 27,000 | 30,750 | 26,950 | 2,064,497 | 60,630,525,250 |
CSA 코스믹 (083660) | 1,080 | -120 | -10 | 1,200 | 1,203 | 1,080 | 1,079,529 | 1,220,135,526 |
CG인바이츠 (083790) | 2,100 | 55 | 2.69 | 2,040 | 2,150 | 2,010 | 140,669 | 288,788,902 |
아바코 (083930) | 13,200 | -170 | -1.27 | 13,220 | 14,410 | 12,850 | 151,399 | 1,997,812,330 |
휴온스글로벌 (084110) | 49,550 | -2150 | -4.16 | 51,800 | 53,200 | 48,850 | 75,134 | 3,790,584,750 |
수성웹툰 (084180) | 5,270 | -50 | -.94 | 5,450 | 5,450 | 5,150 | 40,940 | 215,127,930 |
유진테크 (084370) | 34,300 | 100 | .29 | 34,500 | 34,550 | 34,000 | 69,181 | 2,363,762,300 |
유비온 (084440) | 1,214 | -23 | -1.86 | 1,237 | 1,288 | 1,205 | 55,165 | 67,789,300 |
랩지노믹스 (084650) | 2,140 | -10 | -.47 | 2,125 | 2,155 | 2,090 | 396,780 | 841,220,438 |
팅크웨어 (084730) | 9,610 | 0 | 0 | 9,660 | 9,660 | 9,350 | 16,010 | 152,085,990 |
아이티엠반도체 (084850) | 12,910 | 460 | 3.69 | 12,680 | 13,110 | 12,480 | 72,405 | 932,224,720 |
헬릭스미스 (084990) | 2,710 | -55 | -1.99 | 2,765 | 2,780 | 2,660 | 97,744 | 264,292,853 |
차바이오텍 (085660) | 10,540 | -480 | -4.36 | 11,200 | 11,200 | 10,450 | 373,428 | 3,958,663,930 |
뉴프렉스 (085670) | 4,635 | 45 | .98 | 4,615 | 4,640 | 4,530 | 34,235 | 157,326,430 |
알티캐스트 (085810) | 596 | -7 | -1.16 | 605 | 605 | 585 | 168,337 | 99,884,726 |
네오티스 (085910) | 3,160 | 10 | .32 | 3,180 | 3,180 | 3,125 | 7,729 | 24,356,140 |
바이오톡스텍 (086040) | 2,885 | -95 | -3.19 | 3,040 | 3,045 | 2,850 | 34,181 | 98,637,475 |
진바이오텍 (086060) | 3,480 | 25 | .72 | 3,430 | 3,525 | 3,400 | 48,718 | 169,510,265 |
유니테스트 (086390) | 10,050 | 50 | .5 | 10,010 | 10,200 | 9,950 | 27,343 | 275,962,930 |
동국제약 (086450) | 15,240 | 10 | .07 | 15,280 | 15,390 | 15,030 | 130,417 | 1,985,884,070 |
에코프로 (086520) | 48,400 | -1800 | -3.59 | 50,600 | 50,900 | 47,950 | 742,958 | 36,274,602,550 |
비엠티 (086670) | 9,250 | 40 | .43 | 9,150 | 9,290 | 9,150 | 7,768 | 71,500,150 |
선진뷰티사이언스 (086710) | 14,500 | -650 | -4.29 | 15,150 | 15,150 | 14,420 | 233,080 | 3,406,585,410 |
바이오솔루션 (086820) | 30,000 | 3050 | 11.32 | 26,950 | 30,000 | 26,250 | 70,304 | 2,024,087,825 |
이수앱지스 (086890) | 4,965 | -165 | -3.22 | 5,130 | 5,130 | 4,965 | 96,847 | 483,150,631 |
메디톡스 (086900) | 173,700 | -1800 | -1.03 | 178,000 | 178,000 | 168,400 | 61,857 | 10,659,349,100 |
MDS테크 (086960) | 1,154 | 27 | 2.4 | 1,125 | 1,154 | 1,110 | 707,282 | 800,767,773 |
쇼박스 (086980) | 3,260 | 55 | 1.72 | 3,210 | 3,260 | 3,170 | 190,030 | 612,366,447 |
펩트론 (087010) | 165,100 | -5200 | -3.05 | 170,200 | 170,300 | 161,000 | 143,176 | 23,608,524,900 |
모바일어플라이언스 (087260) | 1,918 | -15 | -.78 | 1,933 | 1,946 | 1,906 | 57,931 | 111,287,903 |
픽셀플러스 (087600) | 7,080 | -10 | -.14 | 7,090 | 7,120 | 7,000 | 2,189 | 15,435,160 |
동아엘텍 (088130) | 3,015 | 25 | .84 | 2,990 | 3,090 | 2,985 | 13,632 | 41,096,475 |
쏘닉스 (088280) | 2,430 | -125 | -4.89 | 2,540 | 2,585 | 2,350 | 85,214 | 208,695,760 |
이원컴포텍 (088290) | 1,441 | -58 | -3.87 | 1,528 | 1,550 | 1,422 | 161,362 | 240,600,832 |
유라클 (088340) | 24,450 | 4100 | 20.15 | 21,000 | 25,750 | 19,360 | 2,752,716 | 64,978,182,490 |
이녹스 (088390) | 7,440 | 70 | .95 | 7,360 | 7,450 | 7,280 | 2,780 | 20,483,750 |
에이스테크 (088800) | 701 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
동우팜투테이블 (088910) | 1,975 | 2 | .1 | 1,972 | 1,975 | 1,965 | 5,248 | 10,330,411 |
켐트로닉스 (089010) | 22,500 | 400 | 1.81 | 22,050 | 22,500 | 21,900 | 119,380 | 2,658,849,500 |
테크윙 (089030) | 35,150 | 750 | 2.18 | 34,900 | 35,650 | 34,200 | 293,232 | 10,240,828,325 |
넥스턴바이오 (089140) | 2,765 | -65 | -2.3 | 2,830 | 2,880 | 2,670 | 197,807 | 547,000,378 |
케이씨티 (089150) | 2,200 | -10 | -.45 | 2,210 | 2,245 | 2,165 | 12,716 | 27,955,318 |
THE E&M (089230) | 859 | 39 | 4.76 | 833 | 869 | 820 | 66,711 | 56,647,418 |
KT나스미디어 (089600) | 15,010 | 20 | .13 | 14,990 | 15,200 | 14,850 | 12,198 | 182,941,240 |
제이티 (089790) | 4,065 | 55 | 1.37 | 3,985 | 4,085 | 3,985 | 32,931 | 133,086,415 |
유비벨록스 (089850) | 7,180 | -520 | -6.75 | 7,550 | 7,650 | 7,030 | 1,438,739 | 10,514,429,930 |
코세스 (089890) | 7,300 | 170 | 2.38 | 7,160 | 7,360 | 7,150 | 75,631 | 550,985,790 |
브이엠 (089970) | 11,330 | -570 | -4.79 | 11,790 | 12,000 | 11,140 | 113,572 | 1,295,948,860 |
상아프론테크 (089980) | 15,740 | 540 | 3.55 | 15,400 | 15,800 | 15,160 | 40,190 | 621,172,560 |
아이윈 (090150) | 832 | 18 | 2.21 | 801 | 847 | 801 | 157,511 | 130,547,911 |
로보스타 (090360) | 25,300 | 1100 | 4.55 | 24,200 | 25,450 | 24,100 | 81,210 | 2,028,247,650 |
덕신이피씨 (090410) | 1,676 | -31 | -1.82 | 1,692 | 1,697 | 1,665 | 329,507 | 551,310,628 |
제이스텍 (090470) | 4,335 | -30 | -.69 | 4,370 | 4,395 | 4,300 | 11,544 | 50,104,227 |
휴림로봇 (090710) | 1,937 | 40 | 2.11 | 1,909 | 1,950 | 1,902 | 1,306,793 | 2,520,977,789 |
현대이지웰 (090850) | 5,570 | 40 | .72 | 5,530 | 5,610 | 5,470 | 109,376 | 605,676,415 |
이엠텍 (091120) | 12,000 | -110 | -.91 | 12,200 | 12,200 | 11,700 | 84,192 | 1,003,891,530 |
S&K폴리텍 (091340) | 2,510 | 30 | 1.21 | 2,475 | 2,545 | 2,455 | 35,112 | 87,369,987 |
한울소재과학 (091440) | 3,270 | -95 | -2.82 | 3,430 | 3,520 | 3,225 | 297,891 | 983,166,320 |
상신이디피 (091580) | 7,550 | 40 | .53 | 7,520 | 7,700 | 7,450 | 21,244 | 160,070,560 |
남화토건 (091590) | 4,030 | -85 | -2.07 | 4,100 | 4,110 | 3,985 | 23,912 | 96,476,277 |
파트론 (091700) | 6,670 | -50 | -.74 | 6,710 | 6,730 | 6,600 | 139,233 | 925,679,280 |
나노캠텍 (091970) | 649 | 30 | 4.85 | 619 | 649 | 610 | 73,147 | 46,257,297 |
아미코젠 (092040) | 3,235 | -145 | -4.29 | 3,380 | 3,395 | 3,235 | 186,630 | 612,018,961 |
디엔에프 (092070) | 11,000 | -210 | -1.87 | 11,290 | 11,390 | 10,950 | 16,040 | 178,342,010 |
이크레더블 (092130) | 14,870 | 190 | 1.29 | 14,680 | 14,900 | 14,680 | 11,240 | 166,733,600 |
서울바이오시스 (092190) | 3,340 | 30 | .91 | 3,310 | 3,350 | 3,300 | 10,312 | 34,238,072 |
현우산업 (092300) | 2,880 | 45 | 1.59 | 2,835 | 2,900 | 2,835 | 38,275 | 110,233,229 |
한라IMS (092460) | 9,450 | 240 | 2.61 | 9,220 | 9,470 | 9,220 | 45,441 | 425,404,475 |
앤씨앤 (092600) | 631 | -4 | -.63 | 635 | 641 | 617 | 20,633 | 12,915,666 |
네오팜 (092730) | 13,650 | -30 | -.22 | 13,810 | 13,810 | 13,610 | 34,728 | 475,357,720 |
엑시콘 (092870) | 10,310 | 60 | .59 | 10,150 | 10,380 | 10,100 | 31,414 | 321,946,635 |
빅솔론 (093190) | 5,230 | 20 | .38 | 5,200 | 5,270 | 5,180 | 3,623 | 18,903,540 |
케이아이엔엑스 (093320) | 80,300 | 3500 | 4.56 | 76,800 | 80,500 | 76,800 | 24,243 | 1,930,703,300 |
풍강 (093380) | 2,545 | -110 | -4.14 | 2,650 | 2,715 | 2,525 | 42,313 | 110,115,365 |
매커스 (093520) | 10,450 | 70 | .67 | 10,320 | 10,550 | 10,290 | 48,632 | 508,010,480 |
케이알엠 (093640) | 3,375 | 135 | 4.17 | 3,235 | 3,390 | 3,235 | 35,564 | 119,010,060 |
서원인텍 (093920) | 5,370 | 10 | .19 | 5,360 | 5,380 | 5,340 | 6,821 | 36,496,630 |
동운아나텍 (094170) | 21,150 | 100 | .48 | 21,000 | 21,150 | 20,900 | 68,974 | 1,449,010,050 |
칩스앤미디어 (094360) | 17,060 | 270 | 1.61 | 16,930 | 17,180 | 16,700 | 58,225 | 984,511,130 |
갤럭시아머니트리 (094480) | 8,530 | 360 | 4.41 | 8,260 | 8,570 | 8,210 | 772,711 | 6,509,063,455 |
일진파워 (094820) | 8,790 | -370 | -4.04 | 8,580 | 8,950 | 8,580 | 63,816 | 559,974,710 |
슈프리마에이치큐 (094840) | 7,740 | 10 | .13 | 7,780 | 7,930 | 7,500 | 638,965 | 4,938,925,115 |
참좋은여행 (094850) | 6,490 | 40 | .62 | 6,480 | 6,640 | 6,480 | 147,900 | 968,358,330 |
네오리진 (094860) | 968 | 7 | .73 | 961 | 986 | 948 | 23,262 | 22,433,377 |
푸른기술 (094940) | 7,840 | 410 | 5.52 | 7,480 | 7,850 | 7,400 | 89,256 | 684,277,800 |
제이엠티 (094970) | 2,270 | -45 | -1.94 | 2,310 | 2,310 | 2,250 | 42,886 | 97,150,417 |
이엠코리아 (095190) | 2,215 | 65 | 3.02 | 2,190 | 2,315 | 2,165 | 470,288 | 1,057,485,011 |
웨이브일렉트로 (095270) | 5,140 | 250 | 5.11 | 4,890 | 5,190 | 4,890 | 62,755 | 321,768,835 |
ISC (095340) | 52,400 | 600 | 1.16 | 52,900 | 52,900 | 51,700 | 105,174 | 5,515,591,750 |
미래나노텍 (095500) | 7,750 | -40 | -.51 | 7,850 | 7,900 | 7,620 | 96,431 | 743,891,285 |
테스 (095610) | 20,900 | 0 | 0 | 21,300 | 21,300 | 20,650 | 48,606 | 1,020,005,050 |
네오위즈 (095660) | 23,800 | 50 | .21 | 23,950 | 24,000 | 23,500 | 56,231 | 1,335,991,125 |
제넥신 (095700) | 4,575 | 25 | .55 | 5,000 | 5,060 | 4,575 | 495,564 | 2,386,573,863 |
에스에너지 (095910) | 1,594 | -124 | -7.22 | 1,718 | 1,718 | 1,555 | 519,419 | 829,079,658 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 14,410 | 20 | .14 | 14,390 | 14,430 | 14,350 | 12,750 | 183,555,905 |
와이즈넛 (096250) | 13,330 | 550 | 4.3 | 12,740 | 13,540 | 12,680 | 127,077 | 1,670,892,655 |
대창솔루션 (096350) | 365 | 0 | 0 | 377 | 387 | 363 | 854,513 | 316,282,641 |
씨젠 (096530) | 26,300 | -250 | -.94 | 26,800 | 26,800 | 26,000 | 134,839 | 3,549,221,450 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 626 | 2 | .32 | 620 | 628 | 619 | 99,281 | 61,930,984 |
에이루트 (096690) | 1,570 | 9 | .58 | 1,561 | 1,618 | 1,501 | 51,948 | 79,119,535 |
엘디티 (096870) | 2,595 | 25 | .97 | 2,570 | 2,600 | 2,570 | 13,848 | 35,665,720 |
에코볼트 (097780) | 1,103 | -5 | -.45 | 1,110 | 1,121 | 1,083 | 277,747 | 305,668,584 |
윈팩 (097800) | 544 | 12 | 2.26 | 532 | 546 | 530 | 227,608 | 122,372,968 |
효성오앤비 (097870) | 6,500 | 120 | 1.88 | 6,370 | 6,500 | 6,360 | 48,352 | 310,495,500 |
한텍 (098070) | 33,800 | 0 | 0 | 33,800 | 34,550 | 33,300 | 164,582 | 5,575,015,625 |
마이크로컨텍솔 (098120) | 11,320 | -70 | -.61 | 11,300 | 11,500 | 11,030 | 54,530 | 610,296,395 |
고영 (098460) | 14,310 | -80 | -.56 | 14,670 | 14,710 | 14,130 | 1,600,973 | 22,897,557,550 |
에스티오 (098660) | 2,185 | -35 | -1.58 | 2,235 | 2,235 | 2,165 | 7,815 | 17,129,570 |
아이센스 (099190) | 16,540 | 10 | .06 | 16,860 | 16,870 | 16,320 | 35,818 | 592,049,310 |
SDN (099220) | 1,505 | 75 | 5.24 | 1,432 | 1,514 | 1,406 | 7,417,738 | 10,961,172,342 |
쎄트렉아이 (099320) | 48,800 | 1500 | 3.17 | 47,900 | 49,000 | 47,500 | 76,254 | 3,698,977,675 |
브레인즈컴퍼니 (099390) | 5,920 | 40 | .68 | 5,910 | 5,940 | 5,720 | 23,912 | 139,539,970 |
동방선기 (099410) | 3,770 | 90 | 2.45 | 3,725 | 3,800 | 3,700 | 123,342 | 463,672,640 |
바이오플러스 (099430) | 7,710 | 110 | 1.45 | 7,590 | 7,730 | 7,470 | 302,446 | 2,296,497,700 |
스맥 (099440) | 2,740 | 20 | .74 | 2,705 | 2,750 | 2,675 | 98,092 | 266,469,880 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 17,860 | 40 | .22 | 17,650 | 18,210 | 17,650 | 9,026 | 162,254,060 |
인지소프트 (100030) | 15,510 | -70 | -.45 | 15,570 | 15,590 | 15,050 | 7,212 | 109,945,780 |
뷰웍스 (100120) | 24,150 | -300 | -1.23 | 23,850 | 24,450 | 23,850 | 12,059 | 290,645,800 |
동국S&C (100130) | 2,375 | 65 | 2.81 | 2,325 | 2,385 | 2,315 | 117,450 | 276,972,787 |
머큐리 (100590) | 3,380 | -50 | -1.46 | 3,425 | 3,425 | 3,345 | 22,090 | 74,492,710 |
서암기계공업 (100660) | 3,545 | 30 | .85 | 3,500 | 3,555 | 3,490 | 24,345 | 85,555,490 |
세운메디칼 (100700) | 2,415 | 0 | 0 | 2,415 | 2,435 | 2,400 | 31,187 | 75,265,801 |
미래에셋벤처투자 (100790) | 4,880 | 110 | 2.31 | 4,785 | 4,880 | 4,770 | 85,931 | 414,921,575 |
KS인더스트리 (101000) | 2,545 | 185 | 7.84 | 2,395 | 2,640 | 2,390 | 1,346,857 | 3,404,427,006 |
월덱스 (101160) | 17,490 | 40 | .23 | 17,500 | 17,660 | 17,440 | 29,590 | 518,667,335 |
우림피티에스 (101170) | 5,210 | 50 | .97 | 5,160 | 5,220 | 5,100 | 64,123 | 330,831,070 |
씨큐브 (101240) | 4,515 | 55 | 1.23 | 4,460 | 4,550 | 4,370 | 63,845 | 284,208,430 |
모베이스 (101330) | 3,100 | 10 | .32 | 3,090 | 3,130 | 3,075 | 5,032 | 15,563,170 |
에코앤드림 (101360) | 24,400 | -500 | -2.01 | 25,100 | 25,200 | 24,000 | 84,509 | 2,059,445,250 |
아이엠 (101390) | 396 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔시트론 (101400) | 392 | -8 | -2 | 396 | 399 | 388 | 151,265 | 59,239,030 |
에스앤에스텍 (101490) | 34,600 | -50 | -.14 | 35,400 | 35,400 | 34,150 | 101,023 | 3,483,686,425 |
하이드로리튬 (101670) | 1,617 | 8 | .5 | 1,635 | 1,635 | 1,587 | 182,594 | 293,702,784 |
한국정밀기계 (101680) | 3,060 | 55 | 1.83 | 3,005 | 3,250 | 2,985 | 49,350 | 150,836,805 |
위메이드맥스 (101730) | 6,130 | 110 | 1.83 | 6,090 | 6,370 | 6,080 | 137,105 | 848,369,290 |
인화정공 (101930) | 39,550 | -1250 | -3.06 | 40,800 | 42,200 | 39,000 | 31,486 | 1,253,841,675 |
우양에이치씨 (101970) | 20,150 | -250 | -1.23 | 20,350 | 20,600 | 19,600 | 61,234 | 1,222,165,715 |
어보브반도체 (102120) | 10,290 | 160 | 1.58 | 10,170 | 10,290 | 10,010 | 105,018 | 1,067,130,635 |
케이옥션 (102370) | 3,745 | 185 | 5.2 | 3,645 | 3,780 | 3,555 | 656,554 | 2,415,228,054 |
이엔에프테크놀로지 (102710) | 25,550 | 650 | 2.61 | 25,200 | 25,800 | 25,150 | 36,448 | 928,722,800 |
코오롱생명과학 (102940) | 25,850 | 350 | 1.37 | 25,700 | 25,900 | 25,000 | 12,757 | 324,481,675 |
에스앤더블류 (103230) | 3,895 | 95 | 2.5 | 3,850 | 3,900 | 3,815 | 25,887 | 100,438,961 |
우양 (103840) | 3,135 | 40 | 1.29 | 3,100 | 3,150 | 3,070 | 72,228 | 225,056,350 |
대성파인텍 (104040) | 911 | 28 | 3.17 | 884 | 922 | 875 | 100,457 | 90,043,796 |
NHN벅스 (104200) | 3,120 | -70 | -2.19 | 3,190 | 3,190 | 3,110 | 23,414 | 73,115,735 |
디와이피엔에프 (104460) | 14,520 | 40 | .28 | 14,480 | 14,570 | 14,300 | 15,759 | 227,329,800 |
티케이케미칼 (104480) | 1,505 | -7 | -.46 | 1,527 | 1,534 | 1,493 | 156,897 | 237,080,761 |
코렌텍 (104540) | 6,270 | -60 | -.95 | 6,260 | 6,390 | 6,250 | 31,798 | 200,578,105 |
노랑풍선 (104620) | 4,930 | 15 | .31 | 5,000 | 5,000 | 4,900 | 38,062 | 188,014,040 |
원익머트리얼즈 (104830) | 19,840 | -560 | -2.75 | 20,400 | 20,400 | 19,740 | 42,071 | 837,935,350 |
케이엔더블유 (105330) | 4,170 | -40 | -.95 | 4,210 | 4,225 | 4,100 | 12,786 | 52,859,255 |
엣지파운드리 (105550) | 3,395 | -235 | -6.47 | 3,635 | 3,660 | 3,115 | 2,808,707 | 9,309,575,456 |
디케이락 (105740) | 7,820 | 100 | 1.3 | 7,720 | 7,840 | 7,650 | 52,782 | 410,069,840 |
포스뱅크 (105760) | 6,910 | 260 | 3.91 | 6,610 | 6,930 | 6,610 | 54,844 | 372,607,400 |
케이이엠텍 (106080) | 1,991 | 32 | 1.63 | 1,953 | 1,997 | 1,921 | 50,433 | 98,637,489 |
하이텍팜 (106190) | 12,950 | -450 | -3.36 | 13,400 | 13,570 | 12,930 | 25,015 | 325,816,090 |
파인테크닉스 (106240) | 1,172 | 14 | 1.21 | 1,158 | 1,191 | 1,128 | 104,530 | 121,675,535 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 15,700 | -20 | -.13 | 15,720 | 16,180 | 15,410 | 5,227 | 81,502,840 |
한중엔시에스 (107640) | 27,400 | 0 | 0 | 27,900 | 28,500 | 27,100 | 143,588 | 3,963,899,050 |
톱텍 (108230) | 4,150 | -45 | -1.07 | 4,145 | 4,195 | 4,085 | 39,912 | 164,608,524 |
대양전기공업 (108380) | 20,200 | 980 | 5.1 | 19,240 | 20,300 | 19,240 | 76,817 | 1,531,319,410 |
로보티즈 (108490) | 36,850 | 2750 | 8.06 | 34,250 | 37,400 | 33,950 | 863,505 | 31,561,488,125 |
셀바스AI (108860) | 13,910 | 690 | 5.22 | 13,330 | 13,910 | 13,210 | 371,016 | 5,073,665,140 |
옵티시스 (109080) | 8,200 | -210 | -2.5 | 8,500 | 8,830 | 7,820 | 169,312 | 1,417,452,195 |
에스와이 (109610) | 3,750 | -15 | -.4 | 3,720 | 3,765 | 3,705 | 224,171 | 837,078,162 |
씨싸이트 (109670) | 7,240 | 260 | 3.72 | 6,890 | 7,240 | 6,890 | 20,668 | 147,175,695 |
디에스케이 (109740) | 5,260 | 110 | 2.14 | 5,090 | 5,270 | 5,090 | 19,583 | 102,327,170 |
진매트릭스 (109820) | 2,325 | -5 | -.21 | 2,330 | 2,360 | 2,305 | 26,541 | 61,770,045 |
동일금속 (109860) | 7,840 | -20 | -.25 | 7,860 | 7,890 | 7,760 | 1,090 | 8,522,830 |
AP헬스케어 (109960) | 371 | 4 | 1.09 | 371 | 371 | 361 | 209,591 | 76,319,164 |
전진바이오팜 (110020) | 2,465 | 65 | 2.71 | 2,415 | 2,535 | 2,390 | 43,928 | 107,812,739 |
크리스에프앤씨 (110790) | 4,500 | 0 | 0 | 4,500 | 5,310 | 4,455 | 384,973 | 1,868,268,842 |
디아이티 (110990) | 13,190 | 380 | 2.97 | 12,760 | 13,200 | 12,710 | 28,626 | 372,204,175 |
남화산업 (111710) | 5,280 | -10 | -.19 | 5,330 | 5,330 | 5,210 | 1,899 | 9,998,680 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 25,350 | 1700 | 7.19 | 24,550 | 25,550 | 24,250 | 391,663 | 9,767,590,775 |
와이씨켐 (112290) | 21,400 | 350 | 1.66 | 21,050 | 21,550 | 20,850 | 55,203 | 1,173,927,825 |
디젠스 (113810) | 1,518 | 103 | 7.28 | 1,414 | 1,570 | 1,379 | 2,578,418 | 3,857,111,602 |
강원에너지 (114190) | 6,900 | -150 | -2.13 | 6,910 | 7,050 | 6,870 | 35,198 | 243,936,015 |
그린생명과학 (114450) | 1,647 | 6 | .37 | 1,604 | 1,700 | 1,604 | 17,367 | 28,404,401 |
폴라리스우노 (114630) | 519 | 19 | 3.8 | 499 | 519 | 496 | 397,652 | 203,774,523 |
한솔아이원스 (114810) | 7,830 | 50 | .64 | 7,690 | 7,940 | 7,690 | 40,003 | 310,342,930 |
아이패밀리에스씨 (114840) | 21,850 | 0 | 0 | 22,100 | 22,100 | 21,000 | 73,460 | 1,578,985,025 |
휴맥스 (115160) | 1,125 | 29 | 2.65 | 1,099 | 1,135 | 1,098 | 48,252 | 53,848,140 |
큐리언트 (115180) | 9,870 | 450 | 4.78 | 9,420 | 10,020 | 9,100 | 171,155 | 1,640,438,675 |
인포바인 (115310) | 32,450 | 250 | .78 | 32,200 | 32,750 | 32,200 | 2,168 | 70,557,550 |
우리넷 (115440) | 6,930 | 30 | .43 | 6,900 | 7,010 | 6,870 | 46,437 | 322,372,770 |
HLB테라퓨틱스 (115450) | 7,950 | -50 | -.63 | 7,990 | 8,090 | 7,840 | 235,651 | 1,873,851,445 |
씨유메디칼 (115480) | 637 | 16 | 2.58 | 620 | 640 | 610 | 51,543 | 32,182,629 |
케이씨에스 (115500) | 11,120 | 560 | 5.3 | 10,650 | 11,120 | 10,600 | 129,333 | 1,412,735,585 |
씨엔플러스 (115530) | 333 | 11 | 3.42 | 322 | 347 | 322 | 139,477 | 46,865,735 |
스타플렉스 (115570) | 2,450 | -30 | -1.21 | 2,490 | 2,565 | 2,450 | 39,974 | 100,108,855 |
이미지스 (115610) | 1,615 | -11 | -.68 | 1,626 | 1,630 | 1,564 | 175,001 | 277,033,908 |
알파칩스 (117670) | 783 | -34 | -4.16 | 816 | 816 | 780 | 133,587 | 105,875,726 |
티로보틱스 (117730) | 11,930 | 760 | 6.8 | 11,200 | 12,020 | 10,990 | 513,776 | 5,998,791,395 |
모트렉스 (118990) | 8,580 | 120 | 1.42 | 8,580 | 8,620 | 8,460 | 38,996 | 332,261,270 |
포메탈 (119500) | 4,070 | 120 | 3.04 | 3,990 | 4,970 | 3,990 | 19,606,480 | 88,437,778,057 |
인터로조 (119610) | 24,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아이텍 (119830) | 5,740 | 80 | 1.41 | 5,690 | 5,750 | 5,660 | 47,595 | 271,075,385 |
지엔씨에너지 (119850) | 24,600 | 1600 | 6.96 | 22,950 | 24,900 | 22,900 | 350,017 | 8,438,066,475 |
대정화금 (120240) | 12,720 | 120 | .95 | 12,610 | 12,780 | 12,610 | 7,070 | 89,705,350 |
골프존홀딩스 (121440) | 4,610 | -90 | -1.91 | 4,700 | 4,715 | 4,605 | 69,392 | 321,582,155 |
나노신소재 (121600) | 53,700 | -500 | -.92 | 54,900 | 55,200 | 53,000 | 28,538 | 1,535,215,000 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 1,399 | 106 | 8.2 | 1,352 | 1,429 | 1,264 | 581,456 | 790,916,872 |
에스디시스템 (121890) | 1,630 | -41 | -2.45 | 1,670 | 1,671 | 1,626 | 37,757 | 62,511,177 |
제노레이 (122310) | 5,410 | -50 | -.92 | 5,490 | 5,490 | 5,400 | 5,098 | 27,571,270 |
삼기 (122350) | 1,148 | 1 | .09 | 1,139 | 1,148 | 1,134 | 30,224 | 34,411,971 |
KX (122450) | 3,910 | -110 | -2.74 | 4,045 | 4,045 | 3,900 | 162,515 | 643,877,970 |
예스티 (122640) | 17,220 | 420 | 2.5 | 16,920 | 17,230 | 16,910 | 66,758 | 1,141,987,155 |
서진오토모티브 (122690) | 1,937 | -2 | -.1 | 1,939 | 1,957 | 1,926 | 8,447 | 16,368,766 |
와이지엔터테인먼트 (122870) | 68,000 | 300 | .44 | 67,500 | 68,400 | 66,500 | 142,839 | 9,629,505,050 |
와이솔 (122990) | 6,840 | -50 | -.73 | 6,900 | 6,900 | 6,750 | 63,612 | 432,952,390 |
아이윈플러스 (123010) | 1,355 | 260 | 23.74 | 1,110 | 1,404 | 1,110 | 7,429,689 | 9,802,848,730 |
엠에스오토텍 (123040) | 2,270 | 15 | .67 | 2,245 | 2,280 | 2,230 | 97,721 | 220,001,585 |
제닉 (123330) | 24,300 | -200 | -.82 | 24,800 | 24,900 | 23,900 | 39,684 | 958,707,825 |
코리아에프티 (123410) | 4,580 | -20 | -.43 | 4,650 | 4,650 | 4,520 | 67,976 | 310,283,756 |
위메이드플레이 (123420) | 6,620 | 80 | 1.22 | 6,510 | 6,710 | 6,390 | 41,043 | 269,057,260 |
이엠넷 (123570) | 2,525 | 5 | .2 | 2,530 | 2,535 | 2,490 | 21,794 | 54,747,247 |
알톤 (123750) | 1,535 | 31 | 2.06 | 1,512 | 1,574 | 1,512 | 43,183 | 66,809,980 |
뉴온 (123840) | 1,013 | -15 | -1.46 | 1,023 | 1,064 | 1,007 | 14,435 | 14,654,951 |
아나패스 (123860) | 19,360 | -120 | -.62 | 19,390 | 19,540 | 19,200 | 30,554 | 591,492,120 |
아이티센글로벌 (124500) | 6,710 | 270 | 4.19 | 6,500 | 6,750 | 6,430 | 223,706 | 1,476,250,655 |
태웅로직스 (124560) | 2,865 | 5 | .17 | 2,840 | 2,875 | 2,835 | 52,820 | 150,839,955 |
아모그린텍 (125210) | 5,760 | 40 | .7 | 5,700 | 5,780 | 5,650 | 16,875 | 96,250,730 |
비나텍 (126340) | 25,400 | 850 | 3.46 | 24,550 | 25,450 | 24,150 | 11,802 | 291,205,350 |
BGF에코머티리얼즈 (126600) | 2,900 | -45 | -1.53 | 2,945 | 2,965 | 2,890 | 23,732 | 69,037,600 |
화신정공 (126640) | 1,279 | 52 | 4.24 | 1,259 | 1,384 | 1,255 | 1,505,542 | 1,961,273,964 |
하이비젼시스템 (126700) | 15,790 | -40 | -.25 | 15,790 | 15,920 | 15,610 | 48,762 | 771,625,630 |
코칩 (126730) | 11,310 | -290 | -2.5 | 11,980 | 11,980 | 11,210 | 29,248 | 335,519,680 |
제이엔케이글로벌 (126880) | 4,240 | 55 | 1.31 | 4,190 | 4,245 | 4,120 | 66,204 | 277,456,567 |
제이에스링크 (127120) | 10,410 | -90 | -.86 | 10,750 | 10,780 | 10,010 | 155,035 | 1,604,079,790 |
아시아경제 (127710) | 1,307 | 43 | 3.4 | 1,275 | 1,320 | 1,275 | 14,790 | 19,434,678 |
화인써키트 (127980) | 5,970 | -60 | -1 | 5,970 | 6,030 | 5,910 | 2,452 | 14,663,340 |
에코캡 (128540) | 1,844 | -26 | -1.39 | 1,870 | 1,876 | 1,827 | 79,804 | 147,421,456 |
피제이메탈 (128660) | 3,065 | -20 | -.65 | 3,085 | 3,090 | 3,040 | 30,073 | 91,954,980 |
앱코 (129890) | 995 | 0 | 0 | 995 | 1,000 | 980 | 58,632 | 58,178,939 |
대성하이텍 (129920) | 4,565 | 485 | 11.89 | 4,220 | 5,000 | 4,135 | 4,182,187 | 19,897,752,111 |
GH신소재 (130500) | 2,525 | 0 | 0 | 2,525 | 2,540 | 2,470 | 59,487 | 148,425,179 |
나이스디앤비 (130580) | 4,910 | 45 | .92 | 4,865 | 4,910 | 4,850 | 26,656 | 129,714,938 |
티피씨글로벌 (130740) | 1,879 | 65 | 3.58 | 1,814 | 1,880 | 1,814 | 29,249 | 54,021,874 |
옵투스제약 (131030) | 6,260 | 60 | .97 | 6,200 | 6,310 | 5,950 | 53,676 | 329,937,170 |
시큐브 (131090) | 829 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티엔엔터테인먼트 (131100) | 1,436 | -3 | -.21 | 1,482 | 1,490 | 1,433 | 7,875 | 11,345,130 |
딜리 (131180) | 1,043 | 3 | .29 | 1,000 | 1,062 | 1,000 | 76,143 | 79,251,093 |
대한과학 (131220) | 4,910 | -25 | -.51 | 4,980 | 4,990 | 4,820 | 56,622 | 277,984,464 |
티에스이 (131290) | 42,700 | 550 | 1.3 | 42,500 | 43,200 | 41,650 | 35,940 | 1,532,286,600 |
알서포트 (131370) | 3,390 | 75 | 2.26 | 3,300 | 3,400 | 3,260 | 745,075 | 2,473,252,956 |
이브이첨단소재 (131400) | 1,391 | -21 | -1.49 | 1,410 | 1,443 | 1,385 | 147,823 | 207,196,716 |
파인텍 (131760) | 886 | 19 | 2.19 | 867 | 887 | 866 | 187,559 | 164,801,481 |
두산테스나 (131970) | 25,450 | 400 | 1.6 | 25,100 | 25,950 | 25,000 | 75,947 | 1,930,266,650 |
메가엠디 (133750) | 2,420 | 30 | 1.26 | 2,400 | 2,470 | 2,335 | 310,924 | 746,580,738 |
이퓨쳐 (134060) | 4,490 | -45 | -.99 | 4,535 | 4,570 | 4,490 | 3,051 | 13,843,387 |
탑코미디어 (134580) | 2,085 | 30 | 1.46 | 2,055 | 2,110 | 2,030 | 40,514 | 83,146,783 |
아셈스 (136410) | 8,970 | 50 | .56 | 8,920 | 9,100 | 8,810 | 19,804 | 175,405,930 |
하림 (136480) | 3,090 | 5 | .16 | 3,085 | 3,095 | 3,075 | 165,069 | 509,456,399 |
윈스테크넷 (136540) | 11,850 | 180 | 1.54 | 11,670 | 11,950 | 11,580 | 17,930 | 212,118,990 |
나래나노텍 (137080) | 3,455 | 155 | 4.7 | 3,320 | 3,480 | 3,320 | 10,485 | 35,873,694 |
피엔티 (137400) | 40,200 | -350 | -.86 | 41,250 | 41,250 | 39,950 | 75,202 | 3,032,014,850 |
넥스트아이 (137940) | 696 | -68 | -8.9 | 778 | 810 | 653 | 7,835,928 | 5,787,076,702 |
제이씨케미칼 (137950) | 3,915 | 10 | .26 | 3,905 | 3,940 | 3,880 | 39,123 | 152,573,752 |
신진에스엠 (138070) | 2,370 | -35 | -1.46 | 2,350 | 2,400 | 2,340 | 94,983 | 223,558,701 |
오이솔루션 (138080) | 9,400 | 50 | .53 | 9,340 | 9,480 | 9,300 | 9,509 | 89,235,960 |
협진 (138360) | 836 | 46 | 5.82 | 790 | 860 | 781 | 948,928 | 782,510,695 |
나이벡 (138610) | 19,320 | 10 | .05 | 19,090 | 19,610 | 18,710 | 62,151 | 1,191,590,850 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,590 | -40 | -1.52 | 2,735 | 2,735 | 2,585 | 18,925 | 49,256,790 |
서플러스글로벌 (140070) | 2,495 | -10 | -.4 | 2,500 | 2,535 | 2,480 | 24,336 | 60,859,504 |
메지온 (140410) | 38,000 | -1150 | -2.94 | 39,200 | 39,200 | 37,850 | 93,912 | 3,586,965,275 |
카티스 (140430) | 2,720 | 150 | 5.84 | 2,570 | 2,770 | 2,530 | 258,936 | 690,530,662 |
대창스틸 (140520) | 2,105 | 5 | .24 | 2,100 | 2,125 | 2,075 | 6,986 | 14,637,890 |
알에스오토메이션 (140670) | 15,100 | 780 | 5.45 | 14,450 | 15,100 | 14,360 | 155,214 | 2,308,755,895 |
파크시스템스 (140860) | 202,500 | 500 | .25 | 205,000 | 205,500 | 200,000 | 11,173 | 2,253,099,750 |
비아트론 (141000) | 7,780 | 180 | 2.37 | 7,580 | 7,780 | 7,570 | 13,205 | 101,880,650 |
리가켐바이오 (141080) | 100,800 | -7400 | -6.84 | 105,500 | 105,500 | 100,000 | 359,813 | 36,598,710,400 |
유니트론텍 (142210) | 5,840 | -30 | -.51 | 5,880 | 6,000 | 5,800 | 100,658 | 591,932,420 |
녹십자엠에스 (142280) | 3,825 | -70 | -1.8 | 3,895 | 3,900 | 3,785 | 71,676 | 274,694,980 |
모아라이프플러스 (142760) | 1,262 | -7 | -.55 | 1,270 | 1,338 | 1,262 | 36,918 | 47,584,631 |
아이디스 (143160) | 16,960 | 570 | 3.48 | 16,390 | 16,980 | 16,230 | 26,651 | 443,918,000 |
사람인 (143240) | 15,580 | -40 | -.26 | 15,600 | 15,710 | 15,290 | 38,691 | 598,664,010 |
영우디에스피 (143540) | 607 | 15 | 2.53 | 594 | 619 | 585 | 70,761 | 42,455,343 |
지씨셀 (144510) | 20,150 | -550 | -2.66 | 22,000 | 22,000 | 19,910 | 44,122 | 891,055,700 |
뉴파워프라즈마 (144960) | 4,660 | 20 | .43 | 4,640 | 4,675 | 4,625 | 25,659 | 119,453,165 |
휴젤 (145020) | 359,000 | -13000 | -3.49 | 372,000 | 372,500 | 353,000 | 79,399 | 28,498,269,750 |
노브랜드 (145170) | 5,410 | 10 | .19 | 5,390 | 5,470 | 5,370 | 29,319 | 158,614,600 |
율촌 (146060) | 1,283 | -3 | -.23 | 1,286 | 1,298 | 1,274 | 9,003 | 11,555,847 |
비씨엔씨 (146320) | 8,200 | -80 | -.97 | 8,350 | 8,350 | 8,160 | 10,204 | 83,924,510 |
피엠티 (147760) | 2,535 | -10 | -.39 | 2,545 | 2,575 | 2,515 | 16,330 | 41,334,095 |
제룡산업 (147830) | 5,930 | 90 | 1.54 | 5,850 | 6,020 | 5,790 | 103,876 | 612,159,480 |
세경하이테크 (148150) | 7,170 | 20 | .28 | 7,110 | 7,240 | 7,010 | 78,400 | 561,185,770 |
알엔투테크놀로지 (148250) | 7,160 | -130 | -1.78 | 7,290 | 7,550 | 7,110 | 29,875 | 215,861,650 |
비큐AI (148780) | 1,192 | 9 | .76 | 1,183 | 1,212 | 1,160 | 140,886 | 166,875,042 |
에이치와이티씨 (148930) | 3,890 | 35 | .91 | 3,875 | 3,900 | 3,800 | 8,826 | 34,001,965 |
아바텍 (149950) | 8,190 | 60 | .74 | 8,130 | 8,190 | 8,100 | 7,377 | 60,176,700 |
하이로닉 (149980) | 5,090 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 5,060 | 70 | 1.4 | 4,970 | 5,110 | 4,970 | 50,387 | 253,713,040 |
KG에코솔루션 (151860) | 5,510 | -110 | -1.96 | 5,620 | 5,670 | 5,500 | 55,991 | 310,814,715 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 6,980 | -120 | -1.69 | 7,100 | 7,100 | 6,970 | 2,580 | 18,109,160 |
우리이앤엘 (153490) | 669 | -3 | -.45 | 672 | 676 | 660 | 73,485 | 49,085,170 |
옵티팜 (153710) | 5,260 | 0 | 0 | 5,400 | 5,400 | 5,150 | 4,954 | 25,848,915 |
아시아종묘 (154030) | 2,285 | 95 | 4.34 | 2,360 | 2,360 | 2,180 | 313,523 | 716,836,776 |
다산솔루에타 (154040) | 1,042 | 1 | .1 | 1,041 | 1,051 | 1,027 | 31,163 | 32,247,297 |
와이엠씨 (155650) | 3,580 | -20 | -.56 | 3,505 | 3,620 | 3,455 | 57,975 | 205,534,620 |
엘앤케이바이오 (156100) | 6,590 | -190 | -2.8 | 6,780 | 6,800 | 6,590 | 69,615 | 464,373,270 |
아톤 (158430) | 5,670 | 120 | 2.16 | 5,570 | 5,710 | 5,560 | 411,429 | 2,319,403,220 |
아스플로 (159010) | 4,920 | 0 | 0 | 4,940 | 4,950 | 4,860 | 8,835 | 43,341,490 |
제로투세븐 (159580) | 6,040 | 100 | 1.68 | 6,130 | 6,610 | 5,630 | 2,450,609 | 14,961,534,050 |
스킨앤스킨 (159910) | 884 | -13 | -1.45 | 910 | 910 | 871 | 146,709 | 129,161,208 |
하이젠알앤엠 (160190) | 33,650 | 2300 | 7.34 | 31,900 | 33,850 | 31,550 | 156,376 | 5,180,943,700 |
NEW (160550) | 2,025 | -5 | -.25 | 2,010 | 2,035 | 1,991 | 31,827 | 64,102,641 |
싸이맥스 (160980) | 11,550 | 40 | .35 | 11,430 | 11,610 | 11,420 | 23,135 | 266,755,510 |
필옵틱스 (161580) | 32,200 | 1550 | 5.06 | 30,900 | 32,450 | 30,650 | 441,109 | 14,059,476,325 |
신스틸 (162300) | 2,365 | -25 | -1.05 | 2,365 | 2,395 | 2,350 | 30,165 | 71,421,680 |
에어레인 (163280) | 18,510 | 640 | 3.58 | 18,160 | 18,590 | 18,070 | 330,431 | 6,067,253,880 |
핑거 (163730) | 11,940 | 800 | 7.18 | 11,150 | 12,100 | 11,050 | 700,936 | 8,195,631,355 |
하나머티리얼즈 (166090) | 28,700 | 100 | .35 | 28,950 | 29,200 | 28,400 | 83,705 | 2,404,356,625 |
코아스템켐온 (166480) | 3,440 | -140 | -3.91 | 3,600 | 3,620 | 3,415 | 153,328 | 535,518,655 |
내츄럴엔도텍 (168330) | 1,950 | 35 | 1.83 | 1,917 | 1,952 | 1,898 | 31,210 | 60,498,820 |
펨트론 (168360) | 9,720 | -260 | -2.61 | 10,140 | 10,140 | 9,630 | 112,385 | 1,099,729,970 |
엠브레인 (169330) | 2,270 | 10 | .44 | 2,260 | 2,290 | 2,220 | 5,133 | 11,650,580 |
현대공업 (170030) | 5,920 | 60 | 1.02 | 5,860 | 5,930 | 5,810 | 70,376 | 413,049,535 |
파이오링크 (170790) | 7,810 | -120 | -1.51 | 7,750 | 7,970 | 7,680 | 37,293 | 289,523,950 |
엘티씨 (170920) | 9,810 | -260 | -2.58 | 10,070 | 10,150 | 9,740 | 34,722 | 342,847,000 |
램테크놀러지 (171010) | 3,825 | 120 | 3.24 | 3,685 | 3,840 | 3,680 | 74,056 | 280,158,755 |
선익시스템 (171090) | 39,800 | 1700 | 4.46 | 39,050 | 40,850 | 38,800 | 70,810 | 2,835,176,025 |
라이온켐텍 (171120) | 2,310 | -35 | -1.49 | 2,345 | 2,345 | 2,305 | 19,259 | 44,563,540 |
에이엘티 (172670) | 7,950 | 50 | .63 | 7,820 | 8,110 | 7,820 | 30,411 | 242,701,870 |
오파스넷 (173130) | 5,970 | -980 | -14.1 | 5,780 | 6,130 | 5,580 | 1,498,024 | 8,759,403,960 |
에프엔씨엔터 (173940) | 3,430 | 5 | .15 | 3,425 | 3,445 | 3,355 | 8,204 | 27,989,265 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 9,630 | -250 | -2.53 | 9,880 | 9,880 | 9,300 | 79,281 | 759,661,450 |
휴먼테크놀로지 (175140) | 5,060 | -30 | -.59 | 5,210 | 5,210 | 4,980 | 62,904 | 316,706,940 |
아이큐어 (175250) | 2,000 | -50 | -2.44 | 2,010 | 2,065 | 1,943 | 194,677 | 384,829,831 |
듀켐바이오 (176750) | 10,260 | -420 | -3.93 | 10,600 | 10,890 | 10,060 | 93,581 | 971,579,480 |
베셀 (177350) | 1,060 | 11 | 1.05 | 1,049 | 1,079 | 1,049 | 76,243 | 80,987,625 |
파버나인 (177830) | 2,970 | 5 | .17 | 2,965 | 2,970 | 2,945 | 11,237 | 33,269,280 |
쓰리에이로직스 (177900) | 7,670 | 240 | 3.23 | 7,430 | 7,680 | 7,370 | 126,336 | 949,437,880 |
서진시스템 (178320) | 21,400 | 800 | 3.88 | 21,100 | 21,950 | 20,750 | 314,056 | 6,726,139,550 |
일월지엠엘 (178780) | 3,120 | 150 | 5.05 | 2,970 | 3,120 | 2,875 | 50,781 | 152,525,470 |
엠아이텍 (179290) | 8,280 | 50 | .61 | 8,230 | 8,380 | 8,210 | 62,143 | 514,376,520 |
애드바이오텍 (179530) | 1,779 | -27 | -1.5 | 1,806 | 1,806 | 1,690 | 38,267 | 67,811,578 |
유티아이 (179900) | 20,100 | 470 | 2.39 | 19,980 | 20,250 | 19,710 | 46,145 | 921,661,620 |
DXVX (180400) | 2,230 | 125 | 5.94 | 2,150 | 2,345 | 2,120 | 1,063,156 | 2,365,898,956 |
큐브엔터 (182360) | 19,470 | -370 | -1.86 | 19,500 | 19,640 | 19,390 | 136,978 | 2,666,364,045 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 59,300 | 100 | .17 | 59,200 | 60,300 | 58,300 | 65,650 | 3,877,169,050 |
엔지켐생명과학 (183490) | 1,113 | -30 | -2.62 | 1,143 | 1,144 | 1,109 | 153,547 | 171,705,066 |
SGA솔루션즈 (184230) | 460 | 5 | 1.1 | 448 | 464 | 448 | 48,490 | 22,155,145 |
아이진 (185490) | 3,260 | -90 | -2.69 | 3,390 | 3,425 | 3,255 | 64,954 | 216,797,551 |
그린플러스 (186230) | 7,560 | 50 | .67 | 7,510 | 7,620 | 7,400 | 47,836 | 358,032,330 |
디티앤씨 (187220) | 2,785 | -125 | -4.3 | 2,800 | 2,860 | 2,700 | 174,123 | 479,119,940 |
신화콘텍 (187270) | 3,445 | -20 | -.58 | 3,465 | 3,485 | 3,405 | 23,528 | 80,660,535 |
HLB제넥스 (187420) | 3,530 | -20 | -.56 | 3,555 | 3,555 | 3,480 | 32,364 | 113,845,766 |
현대ADM (187660) | 1,590 | 10 | .63 | 1,585 | 1,610 | 1,568 | 283,260 | 448,672,779 |
나노 (187790) | 1,025 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디바이스 (187870) | 10,900 | 0 | 0 | 10,920 | 10,920 | 10,780 | 2,015 | 21,837,020 |
세니젠 (188260) | 2,600 | 15 | .58 | 2,610 | 2,610 | 2,560 | 17,837 | 46,029,720 |
인텔리안테크 (189300) | 40,050 | -600 | -1.48 | 41,150 | 41,300 | 39,900 | 58,642 | 2,359,275,475 |
씨이랩 (189330) | 8,050 | 120 | 1.51 | 7,930 | 8,150 | 7,850 | 38,118 | 306,613,535 |
포시에스 (189690) | 2,240 | -20 | -.88 | 2,260 | 2,265 | 2,235 | 19,529 | 43,883,290 |
서전기전 (189860) | 4,220 | -60 | -1.4 | 4,070 | 4,275 | 4,070 | 60,268 | 251,164,366 |
흥국에프엔비 (189980) | 1,847 | 23 | 1.26 | 1,832 | 1,847 | 1,817 | 66,472 | 121,783,781 |
나무가 (190510) | 12,990 | -10 | -.08 | 13,090 | 13,090 | 12,770 | 11,021 | 142,017,660 |
코리아에셋투자증권 (190650) | 6,260 | -60 | -.95 | 6,310 | 6,330 | 6,240 | 6,266 | 39,423,720 |
육일씨엔에쓰 (191410) | 2,315 | 145 | 6.68 | 2,170 | 2,325 | 2,155 | 74,459 | 168,522,078 |
테고사이언스 (191420) | 15,250 | -580 | -3.66 | 15,790 | 15,790 | 14,740 | 36,733 | 554,721,160 |
케이사인 (192250) | 9,100 | 60 | .66 | 9,040 | 9,140 | 8,770 | 21,108 | 188,405,980 |
윈하이텍 (192390) | 3,020 | -10 | -.33 | 3,020 | 3,035 | 2,960 | 121,335 | 364,126,050 |
오늘이엔엠 (192410) | 1,402 | 323 | 29.94 | 1,402 | 1,402 | 1,262 | 3,999,205 | 5,526,156,319 |
슈피겐코리아 (192440) | 25,750 | -800 | -3.01 | 26,550 | 27,200 | 25,600 | 25,148 | 660,766,425 |
링크드 (193250) | 556 | 50 | 9.88 | 506 | 572 | 495 | 1,412,124 | 756,560,011 |
데브시스터즈 (194480) | 42,150 | 1800 | 4.46 | 42,000 | 43,150 | 41,500 | 105,035 | 4,433,443,725 |
노바렉스 (194700) | 11,290 | 30 | .27 | 11,180 | 11,540 | 11,170 | 215,266 | 2,453,120,955 |
마니커에프앤지 (195500) | 3,420 | -10 | -.29 | 3,440 | 3,445 | 3,405 | 78,467 | 269,049,184 |
HK이노엔 (195940) | 41,200 | 1050 | 2.62 | 40,000 | 42,450 | 39,350 | 790,350 | 32,355,659,475 |
에이비프로바이오 (195990) | 297 | -2 | -.67 | 299 | 309 | 296 | 535,923 | 160,703,281 |
알테오젠 (196170) | 356,500 | 0 | 0 | 350,500 | 357,500 | 339,500 | 330,455 | 115,957,538,250 |
HLB펩 (196300) | 10,230 | -80 | -.78 | 10,110 | 10,500 | 10,010 | 18,041 | 184,299,620 |
코아시아씨엠 (196450) | 634 | -13 | -2.01 | 648 | 648 | 631 | 51,873 | 33,122,699 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,419 | 52 | 3.8 | 1,367 | 1,424 | 1,367 | 98,799 | 138,690,025 |
디지캡 (197140) | 2,360 | -15 | -.63 | 2,340 | 2,370 | 2,300 | 22,312 | 51,933,736 |
엔피디 (198080) | 2,210 | 15 | .68 | 2,195 | 2,225 | 2,185 | 54,701 | 120,179,485 |
강동씨앤엘 (198440) | 1,210 | 19 | 1.6 | 1,201 | 1,210 | 1,176 | 28,241 | 33,630,130 |
한주라이트메탈 (198940) | 788 | 3 | .38 | 765 | 790 | 765 | 40,292 | 31,411,678 |
케이엔알시스템 (199430) | 7,520 | 140 | 1.9 | 7,380 | 7,560 | 7,290 | 24,685 | 184,435,830 |
뱅크웨어글로벌 (199480) | 4,420 | 0 | 0 | 4,350 | 4,480 | 4,300 | 105,591 | 463,168,998 |
레이저옵텍 (199550) | 9,430 | 160 | 1.73 | 9,230 | 9,460 | 9,230 | 82,039 | 767,527,290 |
바이오인프라 (199730) | 6,230 | -150 | -2.35 | 6,280 | 6,380 | 6,220 | 14,303 | 89,577,430 |
툴젠 (199800) | 35,750 | -1050 | -2.85 | 36,500 | 36,550 | 33,250 | 13,291 | 465,438,750 |
제일일렉트릭 (199820) | 8,720 | 50 | .58 | 8,640 | 8,810 | 8,480 | 81,427 | 702,747,860 |
콜마비앤에이치 (200130) | 13,300 | -70 | -.52 | 13,260 | 13,480 | 13,150 | 36,465 | 483,649,495 |
텔콘RF제약 (200230) | 3,860 | -80 | -2.03 | 4,135 | 4,135 | 3,860 | 14,977 | 58,973,997 |
아티스트스튜디오 (200350) | 17,250 | 560 | 3.36 | 16,700 | 17,490 | 16,460 | 314,342 | 5,394,471,780 |
에이팩트 (200470) | 2,185 | 40 | 1.86 | 2,140 | 2,195 | 2,140 | 53,005 | 114,902,487 |
휴메딕스 (200670) | 40,400 | -350 | -.86 | 41,200 | 41,450 | 40,150 | 47,068 | 1,905,968,200 |
에이디테크놀로지 (200710) | 15,450 | 400 | 2.66 | 15,160 | 15,480 | 15,070 | 34,162 | 522,684,725 |
비씨월드제약 (200780) | 4,915 | -20 | -.41 | 4,875 | 4,950 | 4,870 | 3,114 | 15,267,720 |
미투온 (201490) | 1,854 | -1 | -.05 | 1,869 | 1,869 | 1,825 | 59,094 | 108,482,040 |
에이비온 (203400) | 6,200 | -270 | -4.17 | 6,470 | 6,470 | 6,200 | 70,100 | 439,710,085 |
유니온바이오메트릭스 (203450) | 2,910 | -30 | -1.02 | 2,890 | 2,935 | 2,865 | 180,420 | 523,165,681 |
드림시큐리티 (203650) | 3,435 | 25 | .73 | 3,400 | 3,465 | 3,400 | 344,722 | 1,180,403,650 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 2,600 | 45 | 1.76 | 2,540 | 2,600 | 2,540 | 19,986 | 51,283,020 |
제이앤티씨 (204270) | 14,450 | 600 | 4.33 | 13,770 | 14,790 | 13,740 | 241,281 | 3,455,313,710 |
티쓰리 (204610) | 1,694 | 4 | .24 | 1,690 | 1,719 | 1,688 | 73,549 | 125,373,718 |
글로벌텍스프리 (204620) | 5,740 | 180 | 3.24 | 5,720 | 5,920 | 5,650 | 1,274,007 | 7,380,238,370 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 1,360 | 22 | 1.64 | 1,345 | 1,390 | 1,312 | 978,554 | 1,320,735,279 |
엑셈 (205100) | 2,210 | 90 | 4.25 | 2,135 | 2,215 | 2,120 | 947,565 | 2,070,352,121 |
휴마시스 (205470) | 1,319 | -27 | -2.01 | 1,329 | 1,345 | 1,315 | 676,045 | 896,070,084 |
넥써쓰 (205500) | 2,235 | -125 | -5.3 | 2,315 | 2,360 | 2,135 | 392,652 | 865,289,729 |
베노티앤알 (206400) | 1,746 | 83 | 4.99 | 1,663 | 1,764 | 1,663 | 150,572 | 257,361,869 |
덱스터 (206560) | 6,920 | 200 | 2.98 | 6,870 | 6,920 | 6,790 | 76,387 | 523,454,180 |
바디텍메드 (206640) | 18,040 | 470 | 2.68 | 18,000 | 18,100 | 17,310 | 181,493 | 3,232,915,450 |
유바이오로직스 (206650) | 12,860 | -260 | -1.98 | 13,020 | 13,020 | 12,340 | 286,330 | 3,607,363,455 |
미스터블루 (207760) | 1,495 | 75 | 5.28 | 1,449 | 1,535 | 1,437 | 2,085,697 | 3,095,728,578 |
정다운 (208140) | 2,710 | -25 | -.91 | 2,735 | 2,745 | 2,690 | 233,494 | 633,895,173 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,655 | 20 | .76 | 2,645 | 2,655 | 2,625 | 6,261 | 16,544,560 |
셀바스헬스케어 (208370) | 4,895 | 250 | 5.38 | 4,610 | 4,915 | 4,590 | 582,696 | 2,805,472,210 |
썸에이지 (208640) | 275 | -12 | -4.18 | 286 | 287 | 263 | 1,106,679 | 301,354,012 |
포톤 (208710) | 662 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔지스테크널러지 (208860) | 2,205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이제이링크 (209640) | 8,210 | 80 | .98 | 8,170 | 8,290 | 7,940 | 179,356 | 1,453,423,175 |
캔버스엔 (210120) | 4,810 | 90 | 1.91 | 4,800 | 5,100 | 4,425 | 431,313 | 2,028,753,576 |
인카금융서비스 (211050) | 8,730 | 250 | 2.95 | 8,500 | 9,000 | 8,420 | 1,225,500 | 8,918,541,890 |
AP위성 (211270) | 12,330 | 90 | .74 | 12,500 | 12,500 | 12,250 | 26,283 | 323,888,310 |
네오오토 (212560) | 8,420 | -70 | -.82 | 8,410 | 8,490 | 8,270 | 31,558 | 263,186,630 |
아이에스티이 (212710) | 9,990 | 50 | .5 | 9,940 | 10,180 | 9,850 | 76,214 | 762,182,415 |
덕산네오룩스 (213420) | 31,200 | 1600 | 5.41 | 29,950 | 31,300 | 29,500 | 107,256 | 3,291,504,025 |
클래시스 (214150) | 66,600 | 1900 | 2.94 | 65,300 | 66,800 | 64,400 | 263,243 | 17,268,855,600 |
헥토이노베이션 (214180) | 12,110 | 60 | .5 | 12,100 | 12,150 | 12,000 | 45,055 | 544,550,960 |
라파스 (214260) | 18,220 | -1590 | -8.03 | 19,470 | 19,550 | 17,700 | 227,937 | 4,168,809,180 |
FSN (214270) | 1,672 | 89 | 5.62 | 1,590 | 1,748 | 1,583 | 441,332 | 736,246,023 |
케어젠 (214370) | 23,400 | -300 | -1.27 | 24,700 | 24,700 | 22,750 | 81,584 | 1,882,150,725 |
아이쓰리시스템 (214430) | 59,800 | 2400 | 4.18 | 58,000 | 59,800 | 57,100 | 40,047 | 2,359,406,050 |
파마리서치 (214450) | 380,000 | -9500 | -2.44 | 395,000 | 395,000 | 374,500 | 39,590 | 15,061,980,000 |
미코바이오메드 (214610) | 489 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디알텍 (214680) | 1,905 | 1 | .05 | 1,895 | 1,923 | 1,883 | 191,944 | 366,260,642 |
골프존 (215000) | 64,000 | -400 | -.62 | 64,400 | 64,800 | 63,500 | 9,806 | 626,309,000 |
솔디펜스 (215090) | 1,505 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
로보로보 (215100) | 4,440 | 100 | 2.3 | 4,360 | 4,465 | 4,250 | 330,646 | 1,453,552,289 |
메가스터디교육 (215200) | 51,000 | 200 | .39 | 51,500 | 51,800 | 50,500 | 31,035 | 1,585,554,300 |
우리산업 (215360) | 9,310 | 10 | .11 | 9,340 | 9,480 | 9,010 | 20,738 | 190,957,300 |
우정바이오 (215380) | 1,473 | -12 | -.81 | 1,484 | 1,500 | 1,470 | 27,828 | 41,208,966 |
토박스코리아 (215480) | 2,670 | 5 | .19 | 2,710 | 2,740 | 2,605 | 108,718 | 289,085,095 |
신라젠 (215600) | 3,190 | -50 | -1.54 | 3,185 | 3,315 | 3,080 | 2,700,534 | 8,687,653,248 |
이노인스트루먼트 (215790) | 461 | -2 | -.43 | 472 | 475 | 440 | 57,917 | 26,532,521 |
인크로스 (216050) | 7,260 | -40 | -.55 | 7,300 | 7,350 | 7,200 | 52,224 | 380,160,925 |
제테마 (216080) | 7,330 | -50 | -.68 | 7,210 | 7,340 | 7,100 | 65,434 | 472,362,220 |
제너셈 (217190) | 7,420 | 90 | 1.23 | 7,350 | 7,470 | 7,340 | 15,777 | 116,709,310 |
넵튠 (217270) | 7,100 | -200 | -2.74 | 7,260 | 7,280 | 6,940 | 331,562 | 2,343,333,050 |
싸이토젠 (217330) | 3,815 | -75 | -1.93 | 3,795 | 3,890 | 3,755 | 21,959 | 83,944,670 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,688 | 7 | .42 | 1,681 | 1,698 | 1,669 | 36,411 | 61,327,884 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 2,225 | -35 | -1.55 | 2,230 | 2,285 | 2,205 | 301,920 | 672,476,348 |
원익피앤이 (217820) | 2,175 | 40 | 1.87 | 2,135 | 2,345 | 2,130 | 311,713 | 697,988,718 |
미래생명자원 (218150) | 3,870 | 65 | 1.71 | 3,860 | 3,880 | 3,810 | 216,644 | 833,758,466 |
RFHIC (218410) | 16,920 | 370 | 2.24 | 16,800 | 16,950 | 16,470 | 108,211 | 1,813,915,945 |
타이거일렉 (219130) | 14,020 | 140 | 1.01 | 13,980 | 14,270 | 13,600 | 10,974 | 153,569,410 |
링크제니시스 (219420) | 5,400 | 70 | 1.31 | 5,290 | 5,430 | 5,280 | 48,920 | 261,964,840 |
디와이디 (219550) | 630 | -5 | -.79 | 636 | 656 | 626 | 237,876 | 150,802,802 |
한국비티비 (219750) | 967 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
퓨쳐켐 (220100) | 17,910 | -200 | -1.1 | 17,850 | 18,000 | 17,140 | 152,940 | 2,700,370,060 |
핸디소프트 (220180) | 2,620 | 10 | .38 | 2,665 | 2,710 | 2,530 | 33,196 | 88,055,220 |
켐트로스 (220260) | 4,600 | 125 | 2.79 | 4,470 | 4,640 | 4,465 | 112,547 | 512,368,162 |
유투바이오 (221800) | 3,230 | 80 | 2.54 | 3,145 | 3,265 | 3,105 | 26,293 | 84,092,175 |
하이즈항공 (221840) | 1,599 | 28 | 1.78 | 1,571 | 1,630 | 1,512 | 11,454 | 18,096,222 |
케이디켐 (221980) | 11,030 | 10 | .09 | 11,000 | 11,030 | 10,990 | 364 | 4,007,030 |
코스맥스엔비티 (222040) | 4,330 | 80 | 1.88 | 4,250 | 4,355 | 4,205 | 72,105 | 310,333,294 |
씨아이에스 (222080) | 7,390 | 150 | 2.07 | 7,380 | 7,480 | 7,270 | 237,405 | 1,753,089,185 |
팬젠 (222110) | 5,640 | -60 | -1.05 | 5,690 | 5,690 | 5,460 | 14,748 | 82,291,110 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 894 | -38 | -4.08 | 932 | 933 | 874 | 86,135 | 77,461,098 |
심텍 (222800) | 16,120 | 40 | .25 | 16,330 | 16,330 | 15,980 | 165,070 | 2,665,198,745 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 3,665 | 0 | 0 | 3,690 | 3,695 | 3,620 | 28,132 | 102,861,337 |
드림씨아이에스 (223250) | 2,920 | -15 | -.51 | 2,910 | 2,935 | 2,900 | 26,975 | 78,684,597 |
딥마인드 (223310) | 2,805 | 105 | 3.89 | 2,720 | 2,825 | 2,660 | 51,579 | 142,227,988 |
더코디 (224060) | 3,200 | 80 | 2.56 | 3,135 | 3,230 | 3,120 | 15,168 | 48,317,315 |
에이텍모빌리티 (224110) | 16,700 | 1370 | 8.94 | 15,910 | 16,940 | 15,330 | 252,544 | 4,135,989,415 |
LK삼양 (225190) | 1,905 | 24 | 1.28 | 1,888 | 1,906 | 1,869 | 189,058 | 357,434,913 |
제놀루션 (225220) | 2,200 | 20 | .92 | 2,205 | 2,235 | 2,165 | 78,067 | 171,658,870 |
케이엠제약 (225430) | 654 | 9 | 1.4 | 647 | 666 | 645 | 103,412 | 67,850,616 |
보광산업 (225530) | 4,100 | -5 | -.12 | 4,105 | 4,180 | 4,045 | 46,929 | 193,556,180 |
넥슨게임즈 (225570) | 13,150 | 160 | 1.23 | 13,190 | 13,270 | 13,020 | 109,859 | 1,446,080,585 |
패션플랫폼 (225590) | 865 | 8 | .93 | 852 | 870 | 849 | 59,378 | 50,910,981 |
신테카바이오 (226330) | 7,120 | 10 | .14 | 6,980 | 7,340 | 6,850 | 183,971 | 1,297,697,505 |
본느 (226340) | 967 | -7 | -.72 | 974 | 978 | 945 | 139,555 | 135,137,092 |
KH 건설 (226360) | 2,555 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오스테오닉 (226400) | 6,860 | -80 | -1.15 | 6,920 | 6,920 | 6,740 | 73,806 | 503,016,550 |
한송네오텍 (226440) | 1,530 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠디바이스 (226590) | 13,420 | 720 | 5.67 | 12,980 | 14,430 | 12,820 | 9,225,250 | 127,559,537,060 |
올릭스 (226950) | 47,800 | -4200 | -8.08 | 50,900 | 51,100 | 47,400 | 643,802 | 31,175,524,750 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 1,004 | 7 | .7 | 997 | 1,049 | 990 | 29,077 | 29,175,016 |
엔투텍 (227950) | 358 | -2 | -.56 | 360 | 363 | 356 | 53,012 | 19,036,845 |
동양파일 (228340) | 1,759 | -49 | -2.71 | 1,808 | 1,808 | 1,750 | 13,142 | 23,262,460 |
레이 (228670) | 8,690 | 230 | 2.72 | 8,460 | 8,800 | 8,290 | 89,010 | 768,536,605 |
지노믹트리 (228760) | 14,600 | -580 | -3.82 | 15,020 | 15,180 | 14,520 | 81,544 | 1,197,878,680 |
레이언스 (228850) | 6,760 | -10 | -.15 | 6,770 | 6,780 | 6,660 | 8,927 | 60,157,920 |
젠큐릭스 (229000) | 1,743 | 1 | .06 | 1,779 | 1,779 | 1,700 | 19,233 | 33,360,681 |
에치에프알 (230240) | 18,720 | 60 | .32 | 18,590 | 19,050 | 18,530 | 34,207 | 641,730,710 |
에코마케팅 (230360) | 8,320 | 30 | .36 | 8,290 | 8,350 | 8,250 | 34,369 | 285,580,280 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 10,040 | 210 | 2.14 | 9,980 | 10,110 | 9,910 | 243,712 | 2,437,701,575 |
라온테크 (232680) | 8,090 | 190 | 2.41 | 7,900 | 8,090 | 7,870 | 47,664 | 381,409,210 |
시큐센 (232830) | 2,250 | 100 | 4.65 | 2,155 | 2,275 | 2,120 | 54,132 | 118,985,267 |
폴라리스세원 (234100) | 1,064 | 7 | .66 | 1,052 | 1,064 | 1,047 | 57,654 | 60,586,369 |
에스트래픽 (234300) | 4,210 | 210 | 5.25 | 3,960 | 4,220 | 3,960 | 415,853 | 1,726,867,296 |
헥토파이낸셜 (234340) | 14,400 | 530 | 3.82 | 13,870 | 14,490 | 13,640 | 36,071 | 507,997,605 |
녹십자웰빙 (234690) | 8,830 | -570 | -6.06 | 9,470 | 9,470 | 8,740 | 332,508 | 2,973,199,935 |
자이글 (234920) | 4,120 | -185 | -4.3 | 4,350 | 5,070 | 4,090 | 3,518,943 | 16,588,875,852 |
메드팩토 (235980) | 3,175 | 10 | .32 | 3,240 | 3,255 | 3,075 | 100,074 | 316,322,747 |
슈프리마 (236200) | 32,900 | 1250 | 3.95 | 31,500 | 33,100 | 31,400 | 59,429 | 1,927,664,575 |
엔비티 (236810) | 3,080 | 0 | 0 | 3,100 | 3,100 | 3,040 | 38,336 | 117,539,219 |
에스티팜 (237690) | 75,000 | -3900 | -4.94 | 78,300 | 78,300 | 74,700 | 106,130 | 7,991,076,350 |
피앤씨테크 (237750) | 4,090 | 70 | 1.74 | 4,040 | 4,095 | 3,930 | 23,423 | 93,714,465 |
플레이디 (237820) | 5,540 | 20 | .36 | 5,510 | 5,550 | 5,410 | 55,234 | 303,043,690 |
클리오 (237880) | 18,530 | -100 | -.54 | 18,870 | 18,950 | 18,290 | 68,895 | 1,272,330,150 |
앤디포스 (238090) | 1,980 | 15 | .76 | 1,965 | 2,015 | 1,956 | 26,512 | 52,732,898 |
얼라인드 (238120) | 3,115 | -35 | -1.11 | 3,150 | 3,150 | 3,090 | 8,826 | 27,521,184 |
비피도 (238200) | 3,200 | -65 | -1.99 | 3,300 | 3,400 | 3,200 | 5,178 | 16,872,920 |
힘스 (238490) | 3,535 | -60 | -1.67 | 3,560 | 3,595 | 3,500 | 15,937 | 56,538,190 |
이스트에이드 (239340) | 1,946 | 107 | 5.82 | 1,820 | 1,973 | 1,793 | 590,619 | 1,117,344,507 |
에이치엘사이언스 (239610) | 12,520 | 100 | .81 | 12,390 | 12,760 | 12,330 | 2,691 | 33,598,765 |
피엔에이치테크 (239890) | 5,950 | 150 | 2.59 | 5,800 | 5,950 | 5,710 | 14,189 | 82,999,230 |
동방메디컬 (240550) | 10,480 | -250 | -2.33 | 10,660 | 10,720 | 10,380 | 378,710 | 3,973,470,700 |
유진테크놀로지 (240600) | 4,360 | 65 | 1.51 | 4,305 | 4,405 | 4,295 | 12,051 | 52,277,500 |
원익IPS (240810) | 22,900 | 200 | .88 | 22,900 | 23,350 | 22,750 | 189,365 | 4,350,488,000 |
DSC인베스트먼트 (241520) | 7,470 | 710 | 10.5 | 6,760 | 7,940 | 6,750 | 7,772,319 | 58,110,568,370 |
유니테크노 (241690) | 3,055 | -30 | -.97 | 3,050 | 3,080 | 3,020 | 32,001 | 97,335,405 |
코스메카코리아 (241710) | 43,500 | -350 | -.8 | 43,700 | 44,250 | 42,100 | 98,123 | 4,201,857,300 |
메카로 (241770) | 12,620 | 570 | 4.73 | 12,060 | 12,700 | 11,900 | 32,097 | 399,112,485 |
티이엠씨씨엔에스 (241790) | 5,600 | 50 | .9 | 5,540 | 5,650 | 5,520 | 29,458 | 163,861,980 |
피씨엘 (241820) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이스토리 (241840) | 8,290 | -10 | -.12 | 8,300 | 8,350 | 7,600 | 311,293 | 2,468,019,595 |
나무기술 (242040) | 1,633 | 93 | 6.04 | 1,525 | 1,699 | 1,521 | 1,554,743 | 2,551,237,239 |
휴온스 (243070) | 26,550 | -750 | -2.75 | 27,650 | 30,300 | 26,100 | 347,292 | 9,691,055,375 |
신흥에스이씨 (243840) | 4,240 | -50 | -1.17 | 4,280 | 4,305 | 4,185 | 44,703 | 189,479,200 |
올리패스 (244460) | 1,651 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 1,591 | -39 | -2.39 | 1,621 | 1,623 | 1,550 | 62,926 | 99,678,008 |
TS인베스트먼트 (246690) | 1,929 | 79 | 4.27 | 1,950 | 2,010 | 1,820 | 1,822,068 | 3,503,314,268 |
티앤알바이오팹 (246710) | 4,465 | -25 | -.56 | 4,420 | 4,535 | 4,375 | 53,967 | 239,732,737 |
아스타 (246720) | 4,430 | -65 | -1.45 | 4,495 | 4,500 | 4,390 | 7,443 | 32,834,810 |
SCL사이언스 (246960) | 8,140 | 10 | .12 | 8,600 | 8,600 | 8,060 | 642 | 5,219,280 |
에코프로비엠 (247540) | 100,600 | -3900 | -3.73 | 104,800 | 105,300 | 99,600 | 400,563 | 40,398,237,150 |
나노씨엠에스 (247660) | 6,020 | -60 | -.99 | 6,190 | 6,190 | 5,840 | 22,448 | 134,544,670 |
보라티알 (250000) | 10,610 | 100 | .95 | 10,550 | 10,620 | 10,410 | 31,637 | 333,007,375 |
모비스 (250060) | 2,405 | -35 | -1.43 | 2,440 | 2,450 | 2,395 | 100,962 | 244,323,630 |
예선테크 (250930) | 451 | -19 | -4.04 | 470 | 474 | 450 | 49,587 | 22,842,636 |
바이오에프디엔씨 (251120) | 14,500 | -20 | -.14 | 14,460 | 14,870 | 14,280 | 18,119 | 262,359,120 |
와이엠티 (251370) | 9,080 | -20 | -.22 | 9,050 | 9,210 | 9,010 | 10,819 | 98,231,810 |
브이원텍 (251630) | 4,285 | 20 | .47 | 4,265 | 4,330 | 4,220 | 9,345 | 39,932,865 |
펌텍코리아 (251970) | 55,800 | -100 | -.18 | 56,800 | 56,800 | 54,500 | 66,084 | 3,677,389,300 |
세화피앤씨 (252500) | 813 | 0 | 0 | 813 | 816 | 810 | 38,669 | 31,433,751 |
샘씨엔에스 (252990) | 4,650 | 30 | .65 | 4,670 | 4,685 | 4,580 | 42,378 | 196,066,140 |
스튜디오드래곤 (253450) | 51,300 | -900 | -1.72 | 51,100 | 52,300 | 50,900 | 133,030 | 6,847,567,700 |
네오셈 (253590) | 10,100 | 190 | 1.92 | 9,990 | 10,110 | 9,920 | 196,485 | 1,970,837,745 |
수젠텍 (253840) | 5,430 | -40 | -.73 | 5,470 | 5,530 | 5,360 | 83,433 | 453,505,640 |
자비스 (254120) | 1,661 | 36 | 2.22 | 1,634 | 1,673 | 1,600 | 206,468 | 342,271,427 |
미래반도체 (254490) | 13,280 | -20 | -.15 | 13,430 | 13,470 | 13,100 | 71,329 | 948,718,285 |
SG (255220) | 2,570 | 90 | 3.63 | 2,420 | 2,590 | 2,385 | 831,793 | 2,063,055,580 |
야스 (255440) | 6,950 | -130 | -1.84 | 7,080 | 7,150 | 6,920 | 13,085 | 91,476,075 |
한독크린텍 (256150) | 6,010 | 10 | .17 | 5,860 | 6,030 | 5,860 | 3,659 | 21,732,470 |
포인트엔지니어링 (256630) | 1,191 | -2 | -.17 | 1,175 | 1,193 | 1,175 | 17,440 | 20,655,651 |
한국비엔씨 (256840) | 4,100 | -40 | -.97 | 4,135 | 4,145 | 4,025 | 100,118 | 409,659,690 |
킵스파마 (256940) | 9,820 | -1880 | -16.07 | 11,400 | 11,400 | 8,520 | 954,854 | 9,275,785,525 |
피엔티엠에스 (257370) | 2,810 | -40 | -1.4 | 2,850 | 2,855 | 2,790 | 13,238 | 37,337,385 |
실리콘투 (257720) | 37,100 | 150 | .41 | 37,200 | 38,100 | 36,600 | 494,386 | 18,390,416,950 |
케일럼 (258610) | 1,938 | 45 | 2.38 | 1,893 | 1,972 | 1,890 | 30,197 | 58,229,735 |
소프트캠프 (258790) | 1,219 | -23 | -1.85 | 1,242 | 1,285 | 1,207 | 616,903 | 768,084,966 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 7,530 | 20 | .27 | 7,450 | 7,600 | 7,450 | 27,415 | 206,340,020 |
알리코제약 (260660) | 4,165 | -40 | -.95 | 4,200 | 4,200 | 4,075 | 59,455 | 246,127,115 |
씨티케이 (260930) | 4,485 | -40 | -.88 | 4,500 | 4,605 | 4,330 | 192,325 | 852,577,683 |
에스앤디 (260970) | 89,500 | -2200 | -2.4 | 91,200 | 93,000 | 88,200 | 50,828 | 4,549,175,150 |
덴티스 (261200) | 6,600 | 30 | .46 | 6,570 | 6,610 | 6,510 | 19,092 | 125,247,635 |
차백신연구소 (261780) | 2,940 | -55 | -1.84 | 2,930 | 2,990 | 2,900 | 23,138 | 67,659,842 |
에이프로 (262260) | 6,220 | -270 | -4.16 | 6,460 | 6,590 | 6,180 | 194,485 | 1,225,472,305 |
아이퀘스트 (262840) | 2,235 | -50 | -2.19 | 2,285 | 2,315 | 2,235 | 21,548 | 48,703,351 |
디케이앤디 (263020) | 2,995 | -5 | -.17 | 3,005 | 3,060 | 2,970 | 54,048 | 162,046,475 |
유틸렉스 (263050) | 1,507 | -32 | -2.08 | 1,539 | 1,550 | 1,506 | 76,216 | 115,719,551 |
덕우전자 (263600) | 4,450 | 50 | 1.14 | 4,380 | 4,495 | 4,335 | 17,000 | 75,124,610 |
디알젬 (263690) | 5,470 | 40 | .74 | 5,490 | 5,500 | 5,390 | 14,975 | 81,175,195 |
케어랩스 (263700) | 3,050 | 180 | 6.27 | 2,870 | 3,060 | 2,850 | 166,994 | 500,542,888 |
디앤씨미디어 (263720) | 17,440 | -200 | -1.13 | 17,500 | 17,600 | 17,110 | 46,832 | 810,065,980 |
펄어비스 (263750) | 36,750 | 1350 | 3.81 | 36,350 | 37,450 | 36,200 | 275,913 | 10,179,874,400 |
유에스티 (263770) | 2,150 | 15 | .7 | 2,170 | 2,180 | 2,120 | 16,201 | 34,829,110 |
데이타솔루션 (263800) | 4,650 | 190 | 4.26 | 4,465 | 4,680 | 4,455 | 107,890 | 495,122,814 |
상신전자 (263810) | 3,005 | 0 | 0 | 3,010 | 3,010 | 2,960 | 18,018 | 53,750,845 |
지니언스 (263860) | 18,640 | 50 | .27 | 18,590 | 19,220 | 18,010 | 148,120 | 2,778,183,485 |
휴엠앤씨 (263920) | 1,021 | 6 | .59 | 1,014 | 1,021 | 1,006 | 18,928 | 19,231,664 |
유비쿼스 (264450) | 7,540 | 50 | .67 | 7,490 | 7,600 | 7,470 | 18,786 | 141,801,820 |
씨앤지하이테크 (264660) | 13,150 | 310 | 2.41 | 12,890 | 13,360 | 12,840 | 49,507 | 652,307,820 |
이랜시스 (264850) | 4,645 | 60 | 1.31 | 4,525 | 4,715 | 4,485 | 592,389 | 2,726,013,663 |
AP시스템 (265520) | 17,230 | 180 | 1.06 | 17,110 | 17,270 | 16,960 | 15,796 | 271,137,710 |
영화테크 (265560) | 7,920 | -260 | -3.18 | 8,170 | 8,180 | 7,870 | 22,059 | 175,724,745 |
엔에프씨 (265740) | 6,240 | -160 | -2.5 | 6,400 | 6,570 | 5,960 | 162,840 | 1,019,321,330 |
나인테크 (267320) | 3,900 | -45 | -1.14 | 3,950 | 4,095 | 3,870 | 4,221,660 | 16,801,435,377 |
배럴 (267790) | 4,430 | -30 | -.67 | 4,435 | 4,435 | 4,370 | 12,004 | 53,016,155 |
매일유업 (267980) | 37,150 | -300 | -.8 | 37,650 | 37,950 | 36,900 | 3,942 | 147,010,675 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,110 | 18 | 1.65 | 1,090 | 1,119 | 1,085 | 655,219 | 722,888,849 |
에브리봇 (270660) | 14,480 | 100 | .7 | 14,250 | 14,480 | 14,230 | 24,494 | 352,146,445 |
뉴트리 (270870) | 5,250 | 20 | .38 | 5,270 | 5,300 | 5,220 | 8,828 | 46,548,950 |
팸텍 (271830) | 1,770 | -50 | -2.75 | 1,861 | 1,861 | 1,710 | 1,089,491 | 1,934,034,004 |
케이엔제이 (272110) | 16,670 | 980 | 6.25 | 15,690 | 16,850 | 15,690 | 102,441 | 1,694,647,470 |
이녹스첨단소재 (272290) | 23,550 | 750 | 3.29 | 23,000 | 23,800 | 22,750 | 89,259 | 2,085,666,075 |
와이즈버즈 (273060) | 1,017 | 5 | .49 | 1,022 | 1,022 | 1,001 | 497,622 | 503,642,449 |
와이엠텍 (273640) | 9,730 | -70 | -.71 | 9,720 | 9,830 | 9,720 | 2,068 | 20,190,770 |
켄코아에어로스페이스 (274090) | 12,700 | 370 | 3 | 12,390 | 12,730 | 12,300 | 174,822 | 2,197,659,335 |
이노시뮬레이션 (274400) | 4,275 | -110 | -2.51 | 4,385 | 4,650 | 4,200 | 8,519 | 37,064,282 |
에스에스알 (275630) | 3,125 | -25 | -.79 | 3,165 | 3,260 | 3,105 | 35,289 | 111,618,905 |
스코넥 (276040) | 5,160 | -110 | -2.09 | 5,210 | 5,520 | 5,090 | 164,292 | 869,541,580 |
한울앤제주 (276730) | 2,235 | 5 | .22 | 2,205 | 2,275 | 2,200 | 17,752 | 39,373,455 |
린드먼아시아 (277070) | 5,190 | 0 | 0 | 5,230 | 5,750 | 5,070 | 376,772 | 2,015,970,385 |
인산가 (277410) | 1,260 | 0 | 0 | 1,265 | 1,265 | 1,250 | 59,793 | 75,239,070 |
레인보우로보틱스 (277810) | 281,000 | 8500 | 3.12 | 276,500 | 281,500 | 271,000 | 92,016 | 25,535,877,750 |
티에스아이 (277880) | 5,960 | 10 | .17 | 5,950 | 5,990 | 5,890 | 25,507 | 151,508,845 |
천보 (278280) | 35,300 | -450 | -1.26 | 36,500 | 36,500 | 34,750 | 19,695 | 692,828,500 |
HLB바이오스텝 (278650) | 1,683 | 13 | .78 | 1,662 | 1,696 | 1,646 | 104,158 | 173,887,984 |
미디어젠 (279600) | 11,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레이크머티리얼즈 (281740) | 12,840 | 10 | .08 | 12,850 | 12,990 | 12,450 | 164,700 | 2,102,321,290 |
금양그린파워 (282720) | 10,700 | 840 | 8.52 | 9,940 | 10,750 | 9,880 | 466,980 | 4,865,978,930 |
코윈테크 (282880) | 12,820 | -10 | -.08 | 12,850 | 12,900 | 12,680 | 10,862 | 138,838,330 |
카이노스메드 (284620) | 1,221 | -20 | -1.61 | 1,241 | 1,241 | 1,170 | 27,273 | 32,870,371 |
노바텍 (285490) | 18,750 | 520 | 2.85 | 18,410 | 18,890 | 18,110 | 111,198 | 2,067,278,065 |
진영 (285800) | 2,380 | -5 | -.21 | 2,395 | 2,535 | 2,350 | 433,460 | 1,048,768,955 |
나노실리칸첨단소재 (286750) | 2,925 | -75 | -2.5 | 2,975 | 3,040 | 2,880 | 238,755 | 705,512,790 |
브릿지바이오테라퓨틱스 (288330) | 856 | -18 | -2.06 | 888 | 902 | 811 | 5,339,219 | 4,526,662,101 |
에스퓨얼셀 (288620) | 11,720 | 960 | 8.92 | 10,780 | 12,500 | 10,780 | 1,885,972 | 22,345,361,450 |
모아데이타 (288980) | 1,200 | 27 | 2.3 | 1,174 | 1,215 | 1,160 | 305,239 | 362,641,999 |
아이스크림에듀 (289010) | 5,420 | -740 | -12.01 | 5,300 | 6,330 | 4,990 | 7,389,868 | 41,644,045,195 |
SV인베스트먼트 (289080) | 1,558 | 28 | 1.83 | 1,529 | 1,570 | 1,503 | 356,336 | 548,778,335 |
자이언트스텝 (289220) | 6,710 | 170 | 2.6 | 6,790 | 6,830 | 6,560 | 214,356 | 1,438,876,125 |
웨이비스 (289930) | 10,990 | 1740 | 18.81 | 9,330 | 11,080 | 9,330 | 2,857,099 | 30,520,570,850 |
트윔 (290090) | 7,380 | 130 | 1.79 | 7,290 | 7,400 | 7,280 | 2,464 | 18,064,190 |
DH오토리드 (290120) | 2,345 | -5 | -.21 | 2,350 | 2,475 | 2,295 | 20,562 | 49,303,580 |
휴네시온 (290270) | 3,645 | 90 | 2.53 | 3,555 | 3,670 | 3,555 | 13,883 | 50,252,554 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 1,871 | -9 | -.48 | 1,880 | 1,880 | 1,850 | 7,787 | 14,574,126 |
디케이티 (290550) | 7,010 | 10 | .14 | 7,000 | 7,040 | 6,940 | 12,680 | 88,542,480 |
신시웨이 (290560) | 6,810 | 140 | 2.1 | 6,730 | 7,270 | 6,720 | 25,078 | 173,249,460 |
엘앤씨바이오 (290650) | 22,950 | 400 | 1.77 | 22,800 | 23,100 | 22,400 | 56,884 | 1,297,443,750 |
네오펙트 (290660) | 904 | 2 | .22 | 901 | 910 | 896 | 23,803 | 21,455,637 |
대보마그네틱 (290670) | 17,800 | 2300 | 14.84 | 16,470 | 20,150 | 16,040 | 4,791,055 | 90,330,176,705 |
소룩스 (290690) | 3,725 | -140 | -3.62 | 3,840 | 3,840 | 3,595 | 222,205 | 828,113,560 |
푸드나무 (290720) | 2,100 | 0 | 0 | 2,130 | 2,240 | 2,060 | 29,604 | 62,836,300 |
액트로 (290740) | 5,620 | -80 | -1.4 | 5,640 | 5,750 | 5,620 | 1,268 | 7,190,815 |
엔피 (291230) | 1,784 | 43 | 2.47 | 1,743 | 1,794 | 1,741 | 106,346 | 187,239,060 |
압타머사이언스 (291650) | 1,051 | 0 | 0 | 1,051 | 1,052 | 1,010 | 218,902 | 225,896,720 |
핀텔 (291810) | 2,155 | 75 | 3.61 | 2,110 | 2,160 | 2,085 | 29,256 | 61,380,770 |
카카오게임즈 (293490) | 14,360 | 180 | 1.27 | 14,500 | 14,500 | 14,000 | 113,661 | 1,629,368,460 |
나우IB (293580) | 1,584 | 110 | 7.46 | 1,475 | 1,618 | 1,411 | 13,329,704 | 20,625,483,030 |
압타바이오 (293780) | 6,940 | -220 | -3.07 | 7,290 | 7,290 | 6,850 | 48,640 | 339,162,910 |
이오플로우 (294090) | 1,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레몬 (294140) | 3,650 | 135 | 3.84 | 3,515 | 3,740 | 3,510 | 71,005 | 259,493,639 |
쿠콘 (294570) | 22,850 | 3390 | 17.42 | 19,330 | 23,100 | 19,330 | 841,835 | 18,623,912,585 |
서남 (294630) | 2,745 | -20 | -.72 | 2,700 | 2,845 | 2,700 | 110,524 | 301,256,065 |
에이치브이엠 (295310) | 22,550 | 1700 | 8.15 | 21,200 | 22,650 | 20,850 | 198,976 | 4,367,839,925 |
이노룰스 (296640) | 7,300 | 250 | 3.55 | 7,000 | 7,350 | 7,000 | 14,832 | 107,800,720 |
씨에스베어링 (297090) | 6,040 | 120 | 2.03 | 6,040 | 6,040 | 5,830 | 40,583 | 241,092,855 |
알로이스 (297570) | 734 | 21 | 2.95 | 712 | 735 | 711 | 44,706 | 32,190,753 |
HB솔루션 (297890) | 2,425 | 0 | 0 | 2,425 | 2,440 | 2,390 | 88,072 | 212,793,672 |
에스씨엠생명과학 (298060) | 934 | -26 | -2.71 | 955 | 955 | 891 | 60,987 | 56,961,828 |
에이비엘바이오 (298380) | 62,200 | -5600 | -8.26 | 67,000 | 67,000 | 61,500 | 1,117,314 | 70,584,575,100 |
더네이쳐홀딩스 (298540) | 10,050 | 50 | .5 | 9,900 | 10,070 | 9,900 | 16,708 | 166,655,745 |
슈어소프트테크 (298830) | 5,000 | 5 | .1 | 4,970 | 5,030 | 4,850 | 208,452 | 1,034,577,024 |
하나기술 (299030) | 20,500 | 450 | 2.24 | 20,400 | 20,550 | 20,100 | 9,120 | 185,662,325 |
더블유에스아이 (299170) | 1,928 | 59 | 3.16 | 1,895 | 1,961 | 1,880 | 922,608 | 1,771,672,703 |
셀리드 (299660) | 3,620 | 85 | 2.4 | 3,700 | 3,825 | 3,540 | 665,847 | 2,439,067,560 |
위지윅스튜디오 (299900) | 1,269 | -10 | -.78 | 1,275 | 1,300 | 1,253 | 679,457 | 864,591,776 |
플리토 (300080) | 20,500 | 1240 | 6.44 | 19,260 | 20,500 | 19,260 | 30,226 | 606,536,440 |
라온피플 (300120) | 4,270 | 120 | 2.89 | 4,140 | 4,280 | 4,105 | 50,468 | 211,998,261 |
바이브컴퍼니 (301300) | 4,545 | 95 | 2.13 | 4,450 | 4,550 | 4,385 | 30,915 | 137,598,440 |
이노메트리 (302430) | 8,230 | 190 | 2.36 | 8,040 | 8,390 | 8,040 | 28,965 | 239,700,380 |
리메드 (302550) | 3,310 | 10 | .3 | 3,310 | 3,335 | 3,235 | 29,648 | 97,615,845 |
지니틱스 (303030) | 990 | 19 | 1.96 | 972 | 999 | 972 | 35,873 | 35,326,128 |
프로티아 (303360) | 3,265 | -15 | -.46 | 3,280 | 3,315 | 3,240 | 10,885 | 35,649,730 |
이노뎁 (303530) | 6,870 | -20 | -.29 | 6,800 | 6,890 | 6,680 | 16,205 | 109,667,575 |
동국생명과학 (303810) | 9,440 | -70 | -.74 | 9,550 | 9,550 | 9,330 | 80,927 | 759,727,845 |
솔트룩스 (304100) | 31,900 | 1800 | 5.98 | 30,500 | 32,200 | 29,750 | 490,441 | 15,367,897,550 |
에스바이오메딕스 (304360) | 20,750 | -600 | -2.81 | 21,450 | 21,650 | 20,400 | 76,625 | 1,602,796,750 |
피플바이오 (304840) | 2,920 | 50 | 1.74 | 2,925 | 2,970 | 2,825 | 195,751 | 565,743,743 |
마이크로디지탈 (305090) | 9,100 | -400 | -4.21 | 9,500 | 9,500 | 9,050 | 55,113 | 503,928,130 |
에스제이그룹 (306040) | 4,215 | 15 | .36 | 4,285 | 4,300 | 4,145 | 7,397 | 31,032,760 |
네온테크 (306620) | 2,320 | 35 | 1.53 | 2,300 | 2,330 | 2,285 | 174,143 | 401,439,960 |
아이엘 (307180) | 2,850 | -50 | -1.72 | 2,900 | 2,900 | 2,840 | 34,644 | 98,846,690 |
원바이오젠 (307280) | 1,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
국전약품 (307750) | 3,195 | 0 | 0 | 3,160 | 3,195 | 3,145 | 10,060 | 31,708,160 |
비투엔 (307870) | 1,055 | 35 | 3.43 | 1,025 | 1,080 | 1,019 | 203,102 | 214,133,087 |
컴퍼니케이 (307930) | 6,040 | 230 | 3.96 | 5,810 | 6,130 | 5,810 | 261,366 | 1,565,464,040 |
바이젠셀 (308080) | 2,980 | -25 | -.83 | 3,005 | 3,100 | 2,950 | 31,145 | 92,933,334 |
형지글로벌 (308100) | 6,830 | 710 | 11.6 | 6,360 | 7,340 | 5,780 | 5,159,910 | 34,866,485,750 |
셀비온 (308430) | 15,050 | -260 | -1.7 | 15,090 | 15,360 | 14,710 | 179,333 | 2,700,335,775 |
오하임앤컴퍼니 (309930) | 2,355 | -75 | -3.09 | 2,430 | 2,460 | 2,305 | 127,168 | 299,417,035 |
LB인베스트먼트 (309960) | 5,140 | 435 | 9.25 | 4,655 | 5,160 | 4,635 | 889,886 | 4,429,619,725 |
애니플러스 (310200) | 3,770 | -70 | -1.82 | 3,800 | 3,830 | 3,700 | 372,989 | 1,398,893,162 |
보로노이 (310210) | 93,500 | -4700 | -4.79 | 95,000 | 95,000 | 90,000 | 159,812 | 14,771,842,600 |
디와이씨 (310870) | 1,510 | 42 | 2.86 | 1,468 | 1,518 | 1,468 | 53,065 | 79,291,137 |
지오엘리먼트 (311320) | 6,830 | -50 | -.73 | 6,820 | 6,950 | 6,810 | 9,548 | 65,296,245 |
네오크레마 (311390) | 8,200 | -310 | -3.64 | 8,470 | 8,470 | 7,970 | 59,823 | 489,082,320 |
CJ 바이오사이언스 (311690) | 10,190 | -110 | -1.07 | 10,300 | 10,400 | 10,100 | 7,353 | 74,815,605 |
에이에프더블류 (312610) | 1,276 | -8 | -.62 | 1,295 | 1,295 | 1,275 | 10,415 | 13,338,628 |
캐리 (313760) | 5,670 | -50 | -.87 | 5,820 | 5,820 | 5,400 | 43,971 | 244,790,280 |
지놈앤컴퍼니 (314130) | 2,580 | -150 | -5.49 | 2,700 | 2,705 | 2,510 | 281,924 | 723,594,177 |
알피바이오 (314140) | 5,520 | 20 | .36 | 5,510 | 5,520 | 5,420 | 14,112 | 77,358,960 |
바이오다인 (314930) | 14,910 | 200 | 1.36 | 14,570 | 14,960 | 14,420 | 48,935 | 717,964,070 |
딥노이드 (315640) | 6,860 | 320 | 4.89 | 6,500 | 6,860 | 6,490 | 174,411 | 1,171,514,395 |
라닉스 (317120) | 2,335 | -30 | -1.27 | 2,340 | 2,425 | 2,335 | 28,998 | 68,668,251 |
TS트릴리온 (317240) | 254 | 4 | 1.6 | 250 | 255 | 245 | 400,173 | 100,151,989 |
덕산테코피아 (317330) | 21,650 | -800 | -3.56 | 22,450 | 22,750 | 21,450 | 60,401 | 1,315,565,350 |
캐리소프트 (317530) | 6,110 | -30 | -.49 | 6,240 | 6,240 | 5,970 | 20,611 | 124,529,370 |
퀀타매트릭스 (317690) | 3,595 | -40 | -1.1 | 3,675 | 3,675 | 3,505 | 37,266 | 133,843,432 |
엑스페릭스 (317770) | 4,490 | 270 | 6.4 | 4,250 | 4,620 | 4,045 | 4,509,926 | 19,811,548,037 |
에스피시스템스 (317830) | 7,960 | 280 | 3.65 | 7,680 | 8,100 | 7,610 | 90,157 | 713,619,590 |
대모 (317850) | 8,070 | 50 | .62 | 7,920 | 8,070 | 7,900 | 29,550 | 234,910,450 |
엔바이오니아 (317870) | 18,030 | -430 | -2.33 | 18,470 | 18,470 | 18,030 | 6,431 | 116,905,540 |
KBG (318000) | 4,715 | -60 | -1.26 | 4,775 | 4,820 | 4,715 | 24,092 | 114,412,020 |
팜스빌 (318010) | 3,550 | -20 | -.56 | 3,570 | 3,925 | 3,525 | 150,753 | 557,855,644 |
포인트모바일 (318020) | 3,415 | -160 | -4.48 | 3,575 | 3,575 | 3,365 | 46,068 | 157,277,875 |
셀바이오휴먼텍 (318160) | 6,020 | -10 | -.17 | 5,970 | 6,030 | 5,800 | 34,228 | 201,838,830 |
비비씨 (318410) | 7,590 | -70 | -.91 | 7,610 | 7,780 | 7,570 | 6,837 | 52,052,565 |
현대무벡스 (319400) | 4,395 | 10 | .23 | 4,355 | 4,435 | 4,315 | 486,136 | 2,129,442,629 |
피에스케이 (319660) | 18,560 | 270 | 1.48 | 18,590 | 18,660 | 18,400 | 102,515 | 1,899,375,440 |
한울반도체 (320000) | 3,080 | -130 | -4.05 | 3,210 | 3,260 | 3,000 | 246,711 | 767,614,845 |
프로이천 (321260) | 2,120 | -5 | -.24 | 2,125 | 2,135 | 2,075 | 40,566 | 85,381,650 |
센서뷰 (321370) | 1,237 | 3 | .24 | 1,221 | 1,240 | 1,221 | 58,315 | 72,006,925 |
티움바이오 (321550) | 5,670 | 520 | 10.1 | 5,600 | 6,600 | 5,310 | 2,734,028 | 16,458,157,460 |
아티스트컴퍼니 (321820) | 12,820 | 1200 | 10.33 | 11,700 | 12,860 | 11,600 | 420,453 | 5,198,758,430 |
LS티라유텍 (322180) | 5,240 | 120 | 2.34 | 5,120 | 5,270 | 5,070 | 26,045 | 134,887,500 |
오로스테크놀로지 (322310) | 22,950 | 150 | .66 | 22,550 | 23,250 | 22,400 | 21,794 | 498,615,325 |
제이엘케이 (322510) | 7,290 | 170 | 2.39 | 7,120 | 7,290 | 7,010 | 58,660 | 420,798,340 |
코퍼스코리아 (322780) | 1,032 | 6 | .58 | 1,006 | 1,036 | 1,000 | 134,371 | 136,188,827 |
엠에프엠코리아 (323230) | 161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
태성 (323280) | 20,500 | 450 | 2.24 | 20,000 | 21,500 | 20,000 | 202,768 | 4,186,999,325 |
다원넥스뷰 (323350) | 6,410 | -80 | -1.23 | 6,380 | 6,480 | 6,320 | 16,858 | 107,549,605 |
박셀바이오 (323990) | 9,330 | -290 | -3.01 | 9,490 | 9,490 | 9,190 | 166,771 | 1,548,098,415 |
RF머트리얼즈 (327260) | 5,540 | 20 | .36 | 5,480 | 5,680 | 5,320 | 22,601 | 125,917,280 |
루닛 (328130) | 52,000 | -900 | -1.7 | 53,100 | 53,500 | 51,200 | 146,633 | 7,606,916,250 |
솔트웨어 (328380) | 1,113 | 35 | 3.25 | 1,078 | 1,133 | 1,063 | 1,402,696 | 1,539,945,975 |
위더스제약 (330350) | 6,330 | -90 | -1.4 | 6,420 | 6,460 | 6,330 | 18,017 | 114,711,490 |
스톤브릿지벤처스 (330730) | 4,150 | 5 | .12 | 4,140 | 4,150 | 4,075 | 40,660 | 167,411,095 |
네패스아크 (330860) | 10,380 | -70 | -.67 | 10,480 | 10,530 | 10,230 | 9,638 | 99,864,200 |
포커스에이아이 (331380) | 1,645 | -55 | -3.24 | 1,700 | 1,727 | 1,640 | 27,070 | 45,579,127 |
밸로프 (331520) | 638 | 32 | 5.28 | 624 | 703 | 622 | 9,286,787 | 6,156,194,355 |
셀레믹스 (331920) | 2,940 | -10 | -.34 | 2,950 | 2,980 | 2,900 | 11,262 | 32,940,545 |
누보 (332290) | 1,142 | 32 | 2.88 | 1,121 | 1,145 | 1,092 | 159,247 | 179,129,770 |
아이디피 (332370) | 4,450 | 145 | 3.37 | 4,225 | 4,510 | 4,225 | 11,479 | 50,377,490 |
PS일렉트로닉스 (332570) | 2,920 | 5 | .17 | 2,935 | 2,940 | 2,885 | 155,350 | 452,354,099 |
모코엠시스 (333050) | 1,425 | -6 | -.42 | 1,431 | 1,442 | 1,378 | 241,017 | 337,571,502 |
일승 (333430) | 4,860 | 135 | 2.86 | 4,725 | 4,960 | 4,725 | 475,632 | 2,320,289,644 |
엔시스 (333620) | 7,330 | -150 | -2.01 | 7,310 | 7,480 | 7,310 | 7,225 | 53,353,470 |
프레스티지바이오로직스 (334970) | 4,025 | -90 | -2.19 | 4,055 | 4,055 | 3,920 | 95,475 | 378,214,615 |
프리시젼바이오 (335810) | 2,520 | -10 | -.4 | 2,530 | 2,545 | 2,520 | 13,145 | 33,184,170 |
윙스풋 (335870) | 2,150 | -15 | -.69 | 2,160 | 2,165 | 2,045 | 41,439 | 87,763,855 |
비올 (335890) | 8,980 | 260 | 2.98 | 8,720 | 9,020 | 8,530 | 783,692 | 6,974,432,365 |
웨이버스 (336060) | 1,256 | -18 | -1.41 | 1,274 | 1,290 | 1,253 | 345,001 | 439,927,306 |
원텍 (336570) | 8,390 | 0 | 0 | 8,460 | 8,500 | 8,300 | 525,551 | 4,414,027,650 |
탑런토탈솔루션 (336680) | 8,410 | 10 | .12 | 8,390 | 8,410 | 8,300 | 2,965 | 24,790,535 |
젝시믹스 (337930) | 6,360 | -70 | -1.09 | 6,410 | 6,470 | 6,260 | 84,300 | 535,968,270 |
뷰노 (338220) | 18,700 | 110 | .59 | 18,400 | 18,740 | 18,000 | 32,796 | 605,859,845 |
와이바이오로직스 (338840) | 7,700 | 100 | 1.32 | 7,600 | 7,800 | 7,370 | 44,216 | 334,242,320 |
아이비김영 (339950) | 2,635 | 135 | 5.4 | 2,530 | 2,645 | 2,430 | 780,067 | 1,982,051,963 |
다보링크 (340360) | 1,849 | -51 | -2.68 | 1,910 | 1,917 | 1,757 | 459,372 | 850,352,326 |
세림B&G (340440) | 1,410 | 30 | 2.17 | 1,380 | 1,416 | 1,333 | 157,099 | 216,426,471 |
티앤엘 (340570) | 69,500 | -3000 | -4.14 | 71,300 | 71,500 | 67,800 | 72,055 | 5,001,638,850 |
시선AI (340810) | 3,920 | -80 | -2 | 4,100 | 4,100 | 3,825 | 133,747 | 521,193,799 |
유일에너테크 (340930) | 1,714 | -5 | -.29 | 1,750 | 1,750 | 1,680 | 93,813 | 160,374,383 |
이노진 (344860) | 1,872 | 22 | 1.19 | 1,850 | 1,915 | 1,850 | 6,698 | 12,578,521 |
센코 (347000) | 2,345 | -10 | -.42 | 2,355 | 2,395 | 2,295 | 50,256 | 116,592,065 |
스피어 (347700) | 9,750 | 210 | 2.2 | 9,540 | 9,920 | 9,500 | 173,820 | 1,698,947,245 |
피엔케이피부임상연구센타 (347740) | 2,190 | 5 | .23 | 2,185 | 2,210 | 2,165 | 18,394 | 40,190,375 |
핌스 (347770) | 1,640 | -11 | -.67 | 1,651 | 1,690 | 1,620 | 59,327 | 97,133,143 |
디앤디파마텍 (347850) | 71,700 | -3700 | -4.91 | 76,700 | 77,600 | 70,000 | 460,686 | 34,153,866,850 |
알체라 (347860) | 1,828 | -57 | -3.02 | 1,871 | 1,877 | 1,713 | 1,265,085 | 2,252,798,622 |
엠투아이 (347890) | 5,560 | 90 | 1.65 | 5,470 | 5,590 | 5,460 | 3,327 | 18,312,310 |
모비릭스 (348030) | 4,725 | 15 | .32 | 4,770 | 4,815 | 4,600 | 6,026 | 28,117,370 |
큐라티스 (348080) | 1,580 | 29 | 1.87 | 1,490 | 1,814 | 1,406 | 13,259,979 | 21,136,856,546 |
고바이오랩 (348150) | 4,885 | -110 | -2.2 | 4,980 | 5,040 | 4,870 | 44,195 | 217,584,905 |
넥스틴 (348210) | 55,500 | 1000 | 1.83 | 54,000 | 55,500 | 53,900 | 41,510 | 2,274,361,550 |
뉴로메카 (348340) | 25,550 | 350 | 1.39 | 25,100 | 25,550 | 24,700 | 31,282 | 790,731,200 |
위드텍 (348350) | 7,620 | 370 | 5.1 | 7,290 | 8,250 | 7,180 | 553,434 | 4,275,324,665 |
엔켐 (348370) | 68,300 | -10100 | -12.88 | 77,800 | 78,400 | 66,900 | 432,379 | 30,270,360,250 |
에스에이티이엔지 (351320) | 2,565 | 55 | 2.19 | 2,510 | 2,760 | 2,510 | 245,796 | 636,631,715 |
이삭엔지니어링 (351330) | 7,350 | 50 | .68 | 7,090 | 7,430 | 7,090 | 18,460 | 134,304,130 |
차이커뮤니케이션 (351870) | 8,560 | 520 | 6.47 | 8,090 | 9,280 | 8,050 | 713,687 | 6,300,305,645 |
스톰테크 (352090) | 3,585 | -5 | -.14 | 3,590 | 3,605 | 3,515 | 130,442 | 465,290,712 |
씨앤씨인터내셔널 (352480) | 33,400 | -350 | -1.04 | 34,300 | 34,300 | 32,500 | 45,774 | 1,513,543,825 |
씨앤투스 (352700) | 2,580 | -15 | -.58 | 2,595 | 2,600 | 2,530 | 9,712 | 24,816,665 |
셀레스트라 (352770) | 5,250 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오비고 (352910) | 4,250 | -40 | -.93 | 4,290 | 4,290 | 4,200 | 8,995 | 38,114,395 |
인바이오 (352940) | 2,420 | -40 | -1.63 | 2,430 | 2,500 | 2,410 | 7,486 | 18,404,905 |
휴럼 (353190) | 703 | -6 | -.85 | 708 | 716 | 697 | 50,664 | 35,655,881 |
오토앤 (353590) | 3,870 | -45 | -1.15 | 3,915 | 4,030 | 3,850 | 14,643 | 56,783,460 |
이지바이오 (353810) | 5,340 | -20 | -.37 | 5,380 | 5,480 | 5,300 | 166,600 | 894,886,045 |
엔젠바이오 (354200) | 1,809 | 4 | .22 | 1,840 | 1,848 | 1,772 | 110,862 | 199,887,473 |
알멕 (354320) | 25,200 | 600 | 2.44 | 24,900 | 25,850 | 24,900 | 38,934 | 989,491,600 |
코스텍시스 (355150) | 7,170 | 120 | 1.7 | 7,170 | 7,300 | 6,940 | 77,805 | 552,379,070 |
크라우드웍스 (355390) | 12,120 | 700 | 6.13 | 11,410 | 12,430 | 10,970 | 1,629,425 | 19,278,105,040 |
에이텀 (355690) | 7,240 | 250 | 3.58 | 6,990 | 7,670 | 6,990 | 98,436 | 730,720,590 |
엑스게이트 (356680) | 7,380 | 280 | 3.94 | 7,110 | 7,400 | 7,110 | 204,969 | 1,488,286,020 |
티엘비 (356860) | 17,830 | 290 | 1.65 | 17,590 | 17,980 | 17,420 | 64,310 | 1,141,088,635 |
싸이버원 (356890) | 4,575 | 5 | .11 | 4,570 | 4,690 | 4,470 | 147,481 | 676,284,485 |
에이치피오 (357230) | 2,640 | 10 | .38 | 2,600 | 2,650 | 2,600 | 15,318 | 40,327,405 |
석경에이티 (357550) | 48,350 | -1050 | -2.13 | 49,350 | 49,400 | 48,200 | 4,967 | 241,441,200 |
아모센스 (357580) | 5,950 | -20 | -.34 | 5,960 | 5,970 | 5,840 | 10,537 | 62,020,850 |
솔브레인 (357780) | 175,600 | -2400 | -1.35 | 180,000 | 180,900 | 174,900 | 17,450 | 3,098,870,550 |
SKAI (357880) | 2,285 | 45 | 2.01 | 2,240 | 2,385 | 2,180 | 1,582,080 | 3,611,297,371 |
지아이이노베이션 (358570) | 14,250 | -160 | -1.11 | 14,210 | 14,570 | 13,970 | 447,313 | 6,367,914,590 |
씨엔알리서치 (359090) | 1,067 | -10 | -.93 | 1,068 | 1,077 | 1,042 | 79,357 | 84,074,772 |
탑머티리얼 (360070) | 27,450 | 0 | 0 | 27,450 | 27,900 | 26,900 | 18,225 | 499,670,175 |
코셈 (360350) | 8,480 | -220 | -2.53 | 8,700 | 8,730 | 8,370 | 19,789 | 168,201,845 |
제노코 (361390) | 17,250 | 630 | 3.79 | 16,720 | 17,250 | 16,400 | 35,730 | 606,911,215 |
알비더블유 (361570) | 2,600 | 5 | .19 | 2,535 | 2,630 | 2,510 | 44,518 | 114,751,436 |
삼영에스앤씨 (361670) | 4,520 | 25 | .56 | 4,495 | 4,540 | 4,385 | 11,341 | 50,411,014 |
청담글로벌 (362320) | 5,840 | 80 | 1.39 | 5,830 | 5,940 | 5,640 | 111,383 | 648,493,350 |
드림인사이트 (362990) | 2,245 | 35 | 1.58 | 2,210 | 2,245 | 2,185 | 63,665 | 141,423,749 |
진시스템 (363250) | 10,010 | -130 | -1.28 | 10,240 | 10,240 | 9,990 | 16,585 | 166,561,970 |
모비데이즈 (363260) | 1,805 | 12 | .67 | 1,793 | 1,818 | 1,764 | 129,255 | 232,144,748 |
에이아이코리아 (364950) | 13,380 | -10 | -.07 | 13,670 | 13,890 | 13,100 | 747,935 | 10,094,016,675 |
큐라클 (365270) | 6,760 | -20 | -.29 | 6,800 | 6,810 | 6,560 | 43,628 | 290,685,890 |
에스와이스틸텍 (365330) | 5,470 | 40 | .74 | 5,280 | 5,480 | 5,240 | 153,182 | 818,277,130 |
성일하이텍 (365340) | 33,800 | 400 | 1.2 | 34,400 | 34,400 | 32,750 | 10,635 | 355,167,450 |
하이딥 (365590) | 685 | -9 | -1.3 | 671 | 703 | 671 | 202,742 | 137,855,798 |
브이씨 (365900) | 3,555 | -65 | -1.8 | 3,640 | 3,840 | 3,505 | 3,118 | 11,251,423 |
공구우먼 (366030) | 4,265 | -30 | -.7 | 4,260 | 4,295 | 4,235 | 20,288 | 86,439,945 |
플래티어 (367000) | 4,345 | 10 | .23 | 4,325 | 4,405 | 4,275 | 8,572 | 37,269,165 |
아이씨에이치 (368600) | 2,950 | 55 | 1.9 | 2,895 | 3,020 | 2,895 | 99,812 | 294,175,125 |
파이버프로 (368770) | 7,220 | 50 | .7 | 7,170 | 7,450 | 7,110 | 260,944 | 1,895,470,075 |
오에스피 (368970) | 2,650 | -10 | -.38 | 2,650 | 2,655 | 2,625 | 14,018 | 37,010,740 |
블리츠웨이엔터테인먼트 (369370) | 1,481 | -25 | -1.66 | 1,583 | 1,583 | 1,437 | 26,465 | 39,518,374 |
퓨런티어 (370090) | 16,300 | 650 | 4.15 | 15,820 | 16,300 | 15,780 | 90,011 | 1,441,827,975 |
풍원정밀 (371950) | 11,980 | -150 | -1.24 | 11,990 | 12,250 | 11,830 | 10,179 | 121,520,960 |
윤성에프앤씨 (372170) | 33,950 | 500 | 1.49 | 34,000 | 34,300 | 33,350 | 14,469 | 487,697,725 |
큐로셀 (372320) | 26,900 | -250 | -.92 | 27,200 | 27,200 | 26,400 | 20,898 | 558,565,725 |
아이티아이즈 (372800) | 7,500 | -80 | -1.06 | 7,390 | 7,700 | 7,120 | 86,817 | 637,539,740 |
엑셀세라퓨틱스 (373110) | 3,880 | 70 | 1.84 | 3,810 | 3,925 | 3,680 | 47,363 | 180,474,080 |
데이원컴퍼니 (373160) | 7,040 | 340 | 5.07 | 6,730 | 7,710 | 6,730 | 1,117,262 | 8,080,299,715 |
엠아이큐브솔루션 (373170) | 8,360 | 340 | 4.24 | 8,020 | 8,410 | 7,900 | 21,751 | 177,252,950 |
엑스플러스 (373200) | 733 | -8 | -1.08 | 737 | 744 | 708 | 1,000,190 | 725,541,909 |
피코그램 (376180) | 2,325 | -70 | -2.92 | 2,365 | 2,410 | 2,320 | 22,905 | 53,611,470 |
에이치이엠파마 (376270) | 21,150 | 0 | 0 | 21,250 | 21,400 | 20,550 | 20,982 | 438,484,150 |
씨유테크 (376290) | 3,275 | -45 | -1.36 | 3,255 | 3,320 | 3,200 | 13,239 | 43,173,542 |
디어유 (376300) | 47,700 | 400 | .85 | 47,250 | 49,150 | 46,100 | 266,668 | 12,685,079,400 |
노을 (376930) | 2,240 | -155 | -6.47 | 2,200 | 2,305 | 2,155 | 1,119,777 | 2,477,958,216 |
원티드랩 (376980) | 7,300 | 200 | 2.82 | 7,300 | 7,480 | 6,580 | 607,461 | 4,298,238,105 |
비트맥스 (377030) | 1,838 | -62 | -3.26 | 1,899 | 1,940 | 1,820 | 291,790 | 540,125,669 |
프롬바이오 (377220) | 2,140 | 65 | 3.13 | 2,050 | 2,145 | 2,000 | 82,306 | 171,554,595 |
이지트로닉스 (377330) | 5,040 | -50 | -.98 | 5,090 | 5,150 | 5,000 | 12,001 | 60,309,860 |
리파인 (377450) | 12,020 | -100 | -.83 | 12,430 | 12,430 | 11,980 | 24,179 | 291,337,400 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 16,730 | 530 | 3.27 | 16,300 | 16,790 | 15,990 | 96,900 | 1,590,344,120 |
필에너지 (378340) | 14,670 | 160 | 1.1 | 14,510 | 14,700 | 14,420 | 46,507 | 677,102,785 |
샤페론 (378800) | 2,940 | -30 | -1.01 | 2,970 | 2,980 | 2,915 | 214,339 | 631,411,127 |
옵티코어 (380540) | 2,100 | -300 | -12.5 | 2,400 | 2,405 | 2,010 | 2,193,048 | 4,644,558,754 |
제닉스 (381620) | 7,850 | 120 | 1.55 | 7,700 | 7,910 | 7,700 | 50,764 | 396,693,290 |
온코크로스 (382150) | 12,480 | -400 | -3.11 | 12,560 | 12,660 | 12,030 | 725,230 | 8,919,511,085 |
지아이텍 (382480) | 2,470 | 15 | .61 | 2,445 | 2,575 | 2,420 | 415,571 | 1,027,008,964 |
지앤비에스 에코 (382800) | 3,700 | 115 | 3.21 | 3,585 | 3,725 | 3,500 | 114,428 | 419,568,505 |
원준 (382840) | 9,130 | -10 | -.11 | 9,080 | 9,160 | 8,990 | 26,508 | 240,917,430 |
범한퓨얼셀 (382900) | 17,300 | 880 | 5.36 | 16,410 | 17,960 | 16,250 | 551,513 | 9,554,055,365 |
에코프로에이치엔 (383310) | 27,800 | -450 | -1.59 | 28,500 | 28,500 | 27,100 | 52,723 | 1,450,759,625 |
디티앤씨알오 (383930) | 4,215 | -1475 | -25.92 | 4,400 | 4,520 | 4,100 | 1,554,335 | 6,689,695,814 |
코어라인소프트 (384470) | 6,540 | 1170 | 21.79 | 5,380 | 6,980 | 5,290 | 3,785,316 | 25,406,549,045 |
파인메딕스 (387570) | 7,870 | -120 | -1.5 | 8,100 | 8,100 | 7,660 | 69,385 | 543,193,930 |
지투파워 (388050) | 7,400 | -200 | -2.63 | 6,940 | 7,440 | 6,940 | 266,379 | 1,922,532,715 |
유일로보틱스 (388720) | 71,700 | 1600 | 2.28 | 70,500 | 72,500 | 70,400 | 83,378 | 5,982,371,550 |
라이콤 (388790) | 2,465 | 10 | .41 | 2,465 | 2,550 | 2,425 | 72,764 | 177,692,100 |
파로스아이바이오 (388870) | 6,220 | -80 | -1.27 | 6,300 | 6,350 | 6,030 | 58,448 | 362,062,910 |
자람테크놀로지 (389020) | 37,700 | 1000 | 2.72 | 37,700 | 38,050 | 36,700 | 22,081 | 825,762,125 |
지니너스 (389030) | 1,635 | 1 | .06 | 1,650 | 1,708 | 1,602 | 310,450 | 512,619,468 |
포바이포 (389140) | 24,350 | 5610 | 29.94 | 19,020 | 24,350 | 17,400 | 7,986,632 | 170,810,694,605 |
대명에너지 (389260) | 14,720 | 520 | 3.66 | 14,200 | 14,850 | 13,900 | 49,952 | 721,308,830 |
인벤티지랩 (389470) | 52,900 | 6000 | 12.79 | 47,900 | 58,100 | 45,100 | 4,086,646 | 209,035,493,225 |
에스비비테크 (389500) | 21,850 | 1050 | 5.05 | 20,500 | 21,900 | 20,500 | 39,926 | 852,286,175 |
넥스트바이오메디컬 (389650) | 39,550 | -2000 | -4.81 | 40,500 | 40,700 | 39,200 | 57,748 | 2,287,229,375 |
유디엠텍 (389680) | 756 | 11 | 1.48 | 761 | 784 | 738 | 760,138 | 570,378,073 |
코닉오토메이션 (391710) | 1,608 | -41 | -2.49 | 1,630 | 1,670 | 1,608 | 111,806 | 183,108,182 |
토마토시스템 (393210) | 7,770 | 520 | 7.17 | 7,220 | 8,050 | 7,190 | 2,445,101 | 18,913,977,900 |
더블유씨피 (393890) | 9,290 | -110 | -1.17 | 9,410 | 9,930 | 9,250 | 3,328,548 | 32,074,418,355 |
대진첨단소재 (393970) | 12,040 | 180 | 1.52 | 11,860 | 12,300 | 11,860 | 419,190 | 5,060,483,250 |
오픈엣지테크놀로지 (394280) | 13,090 | 260 | 2.03 | 12,830 | 13,190 | 12,680 | 50,863 | 657,506,310 |
쓰리빌리언 (394800) | 6,650 | 110 | 1.68 | 6,590 | 6,670 | 6,410 | 426,405 | 2,796,649,280 |
넥스트칩 (396270) | 7,030 | 120 | 1.74 | 7,060 | 7,060 | 6,880 | 28,816 | 200,188,320 |
세아메카닉스 (396300) | 2,195 | -35 | -1.57 | 2,205 | 2,230 | 2,180 | 27,365 | 60,172,010 |
워트 (396470) | 7,460 | 140 | 1.91 | 7,230 | 7,600 | 7,230 | 35,209 | 261,870,215 |
에이프릴바이오 (397030) | 15,830 | 300 | 1.93 | 15,700 | 16,060 | 15,310 | 188,653 | 2,959,181,735 |
에스지헬스케어 (398120) | 3,370 | 140 | 4.33 | 3,250 | 3,825 | 3,060 | 6,252,793 | 21,908,392,993 |
가온칩스 (399720) | 42,900 | 1600 | 3.87 | 42,050 | 43,150 | 41,800 | 59,610 | 2,542,632,850 |
코난테크놀로지 (402030) | 27,600 | 2800 | 11.29 | 24,950 | 27,700 | 24,650 | 147,340 | 3,938,345,575 |
그린리소스 (402490) | 13,750 | 530 | 4.01 | 13,380 | 15,070 | 13,220 | 429,145 | 6,191,371,125 |
우듬지팜 (403490) | 1,588 | 65 | 4.27 | 1,525 | 1,593 | 1,525 | 1,190,545 | 1,868,233,110 |
HPSP (403870) | 22,800 | 350 | 1.56 | 22,800 | 22,800 | 22,450 | 235,353 | 5,330,117,675 |
플라즈맵 (405000) | 737 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
큐알티 (405100) | 12,200 | -30 | -.25 | 12,220 | 12,300 | 12,010 | 20,480 | 248,767,205 |
나라셀라 (405920) | 2,500 | 95 | 3.95 | 2,405 | 2,585 | 2,400 | 51,480 | 129,075,595 |
뷰티스킨 (406820) | 13,440 | 150 | 1.13 | 13,300 | 13,470 | 13,300 | 7,391 | 98,759,135 |
꿈비 (407400) | 10,770 | -510 | -4.52 | 11,360 | 11,730 | 10,170 | 3,269,860 | 35,020,644,255 |
스튜디오미르 (408900) | 3,560 | 100 | 2.89 | 3,520 | 3,670 | 3,365 | 1,480,219 | 5,237,066,999 |
메쎄이상 (408920) | 2,295 | 70 | 3.15 | 2,245 | 2,310 | 2,230 | 58,813 | 133,558,763 |
샌즈랩 (411080) | 8,680 | 410 | 4.96 | 8,210 | 8,980 | 8,210 | 1,981,955 | 17,327,598,030 |
레이저쎌 (412350) | 3,235 | 35 | 1.09 | 3,200 | 3,295 | 3,190 | 21,001 | 68,198,115 |
제일엠앤에스 (412540) | 3,935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠오티 (413390) | 8,630 | 20 | .23 | 8,620 | 8,760 | 8,470 | 223,519 | 1,917,691,050 |
씨피시스템 (413630) | 1,364 | 3 | .22 | 1,361 | 1,379 | 1,351 | 40,091 | 54,779,122 |
비아이매트릭스 (413640) | 13,800 | 340 | 2.53 | 13,460 | 13,940 | 13,230 | 96,739 | 1,317,415,560 |
스튜디오삼익 (415380) | 8,420 | 100 | 1.2 | 8,400 | 8,420 | 8,210 | 7,496 | 62,581,850 |
신성에스티 (416180) | 33,000 | 600 | 1.85 | 33,000 | 33,000 | 32,300 | 26,272 | 856,241,875 |
나노팀 (417010) | 6,210 | -60 | -.96 | 6,120 | 6,320 | 6,110 | 24,333 | 150,212,450 |
핑거스토리 (417180) | 2,985 | 165 | 5.85 | 2,850 | 3,130 | 2,825 | 2,071,390 | 6,169,300,600 |
LS머트리얼즈 (417200) | 11,030 | -250 | -2.22 | 11,290 | 11,290 | 10,910 | 152,541 | 1,677,884,225 |
제이아이테크 (417500) | 3,445 | 45 | 1.32 | 3,435 | 3,455 | 3,400 | 25,232 | 86,472,195 |
트루엔 (417790) | 9,260 | 130 | 1.42 | 9,130 | 9,260 | 9,100 | 36,163 | 331,877,550 |
저스템 (417840) | 7,410 | 180 | 2.49 | 7,160 | 7,490 | 7,110 | 23,414 | 170,451,885 |
오브젠 (417860) | 9,970 | 180 | 1.84 | 9,780 | 10,000 | 9,620 | 7,743 | 75,278,810 |
모델솔루션 (417970) | 11,350 | -100 | -.87 | 11,450 | 11,550 | 11,190 | 7,585 | 85,552,755 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 3,050 | 305 | 11.11 | 2,850 | 3,130 | 2,835 | 373,082 | 1,127,350,017 |
밀리의서재 (418470) | 12,700 | 150 | 1.2 | 12,610 | 12,740 | 12,370 | 24,188 | 305,661,660 |
제이오 (418550) | 9,210 | 40 | .44 | 9,450 | 9,450 | 9,030 | 59,823 | 546,045,165 |
이에이트 (418620) | 3,200 | 25 | .79 | 3,250 | 3,250 | 3,100 | 30,708 | 96,131,625 |
삼기에너지솔루션즈 (419050) | 1,670 | 20 | 1.21 | 1,654 | 1,680 | 1,640 | 136,204 | 225,976,235 |
엔젯 (419080) | 7,850 | 40 | .51 | 8,700 | 9,400 | 7,730 | 183,665 | 1,550,174,930 |
산돌 (419120) | 7,220 | 100 | 1.4 | 7,060 | 7,270 | 7,010 | 25,522 | 182,189,990 |
SAMG엔터 (419530) | 36,800 | -1550 | -4.04 | 38,350 | 38,900 | 36,450 | 203,292 | 7,634,843,500 |
비스토스 (419540) | 1,866 | 36 | 1.97 | 1,832 | 2,155 | 1,798 | 3,860,179 | 7,687,042,622 |
제이투케이바이오 (420570) | 11,620 | -390 | -3.25 | 12,170 | 12,180 | 11,540 | 51,336 | 601,426,710 |
기가비스 (420770) | 26,300 | -450 | -1.68 | 27,450 | 27,450 | 25,950 | 13,417 | 353,407,825 |
벨로크 (424760) | 994 | 14 | 1.43 | 983 | 1,048 | 977 | 498,707 | 502,320,003 |
스마트레이더시스템 (424960) | 9,780 | 130 | 1.35 | 9,710 | 10,070 | 9,590 | 95,381 | 935,130,320 |
마이크로투나노 (424980) | 8,430 | -170 | -1.98 | 8,520 | 8,980 | 8,380 | 385,567 | 3,324,548,810 |
티이엠씨 (425040) | 6,450 | -140 | -2.12 | 6,600 | 6,600 | 6,370 | 64,868 | 418,773,575 |
티에프이 (425420) | 17,080 | 280 | 1.67 | 16,910 | 17,110 | 16,700 | 10,771 | 181,831,570 |
시지트로닉스 (429270) | 5,490 | -190 | -3.35 | 5,660 | 5,660 | 5,200 | 119,130 | 649,681,365 |
신영스팩8호 (430220) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한싹 (430690) | 6,200 | 60 | .98 | 6,140 | 6,390 | 6,020 | 1,216,174 | 7,584,494,860 |
케이쓰리아이 (431190) | 4,465 | 15 | .34 | 4,410 | 4,495 | 4,370 | 63,303 | 281,531,900 |
와이랩 (432430) | 6,070 | 110 | 1.85 | 5,960 | 6,260 | 5,900 | 168,824 | 1,021,810,685 |
케이엔에스 (432470) | 10,420 | -230 | -2.16 | 10,700 | 10,700 | 10,390 | 16,145 | 168,984,890 |
퀄리타스반도체 (432720) | 15,200 | -150 | -.98 | 15,470 | 15,700 | 15,080 | 207,151 | 3,182,519,075 |
엠에프씨 (432980) | 3,855 | -250 | -6.09 | 4,110 | 4,150 | 3,850 | 112,208 | 442,581,886 |
모니터랩 (434480) | 4,790 | 40 | .84 | 4,700 | 4,905 | 4,660 | 739,656 | 3,546,731,053 |
유안타제10호스팩 (435380) | 2,135 | 5 | .23 | 2,130 | 2,135 | 2,130 | 83,547 | 177,956,125 |
에르코스 (435570) | 23,250 | 2650 | 12.86 | 22,550 | 24,250 | 20,050 | 2,984,958 | 66,332,887,150 |
하나금융25호스팩 (435620) | 10,690 | 10 | .09 | 10,680 | 10,700 | 10,680 | 34,085 | 364,269,955 |
에스케이증권제8호스팩 (435870) | 2,130 | -5 | -.23 | 2,135 | 2,135 | 2,130 | 142,664 | 303,879,628 |
삼현 (437730) | 14,980 | 1790 | 13.57 | 13,940 | 15,240 | 13,620 | 7,767,587 | 113,764,071,315 |
엔에이치스팩24호 (437780) | 2,140 | 0 | 0 | 2,135 | 2,140 | 2,135 | 9,410 | 20,106,715 |
엔에이치스팩25호 (438580) | 2,140 | 5 | .23 | 2,135 | 2,145 | 2,135 | 12,077 | 25,834,450 |
버넥트 (438700) | 6,070 | 720 | 13.46 | 5,540 | 6,710 | 5,510 | 3,834,379 | 23,623,541,195 |
마녀공장 (439090) | 19,120 | 240 | 1.27 | 18,940 | 19,250 | 18,720 | 115,380 | 2,191,136,340 |
삼성스팩7호 (439250) | 10,670 | 0 | 0 | 10,670 | 10,685 | 10,660 | 14,557 | 155,399,000 |
엔에이치스팩26호 (439410) | 2,140 | 5 | .23 | 2,140 | 2,140 | 2,135 | 27,362 | 58,544,982 |
블루엠텍 (439580) | 17,300 | -250 | -1.42 | 17,500 | 18,620 | 17,210 | 2,435,216 | 43,602,388,805 |
IBKS제20호스팩 (439730) | 2,135 | 10 | .47 | 2,130 | 2,135 | 2,130 | 7,490 | 15,954,115 |
파두 (440110) | 10,670 | -110 | -1.02 | 11,000 | 11,000 | 10,520 | 70,838 | 753,831,120 |
HB인베스트먼트 (440290) | 2,020 | 5 | .25 | 2,000 | 2,025 | 1,982 | 89,747 | 179,944,924 |
오픈놀 (440320) | 7,970 | 400 | 5.28 | 7,590 | 8,120 | 7,210 | 412,948 | 3,152,277,765 |
교보13호스팩 (440790) | 2,135 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔에이치스팩27호 (440820) | 2,135 | 0 | 0 | 2,135 | 2,135 | 2,130 | 4,152 | 8,863,528 |
파인엠텍 (441270) | 5,530 | 280 | 5.33 | 5,350 | 5,600 | 5,260 | 188,997 | 1,037,686,900 |
유진스팩9호 (442130) | 2,140 | 15 | .71 | 2,130 | 2,140 | 2,130 | 23,650 | 50,481,390 |
대신밸런스제14호스팩 (442310) | 2,140 | -5 | -.23 | 2,140 | 2,140 | 2,135 | 6,598 | 14,094,720 |
IBKS제21호스팩 (442770) | 2,245 | 45 | 2.05 | 2,200 | 2,245 | 2,200 | 33,002 | 73,512,020 |
미래에셋드림스팩1호 (442900) | 10,280 | -10 | -.1 | 10,270 | 10,290 | 10,270 | 1,587 | 16,322,720 |
레뷰코퍼레이션 (443250) | 13,170 | 500 | 3.95 | 12,680 | 13,190 | 12,510 | 32,144 | 417,495,645 |
에스피소프트 (443670) | 6,960 | 140 | 2.05 | 6,780 | 7,000 | 6,710 | 67,204 | 460,578,590 |
심플랫폼 (444530) | 14,500 | 270 | 1.9 | 14,020 | 14,610 | 14,020 | 421,447 | 6,052,310,315 |
유안타제11호스팩 (444920) | 2,020 | 0 | 0 | 2,020 | 2,025 | 2,015 | 24,952 | 50,395,530 |
에이직랜드 (445090) | 31,200 | 200 | .65 | 31,600 | 31,800 | 30,900 | 44,336 | 1,388,406,500 |
퓨릿 (445180) | 5,700 | 10 | .18 | 5,700 | 5,710 | 5,620 | 7,193 | 40,713,590 |
비엔케이제1호스팩 (445360) | 2,115 | -10 | -.47 | 2,120 | 2,125 | 2,115 | 8,105 | 17,174,910 |
큐리옥스바이오시스템즈 (445680) | 24,500 | 300 | 1.24 | 23,900 | 24,500 | 23,400 | 74,813 | 1,787,128,225 |
신영스팩9호 (445970) | 2,200 | 0 | 0 | 2,195 | 2,205 | 2,195 | 8,931 | 19,622,910 |
유안타제12호스팩 (446150) | 2,185 | -5 | -.23 | 2,200 | 2,210 | 2,185 | 34,896 | 76,596,370 |
미래에셋비전스팩2호 (446190) | 2,515 | -35 | -1.37 | 2,585 | 2,585 | 2,485 | 153,036 | 385,328,745 |
메가터치 (446540) | 4,480 | 50 | 1.13 | 4,345 | 4,920 | 4,340 | 9,544,892 | 44,854,410,454 |
하나26호스팩 (446750) | 2,080 | 5 | .24 | 2,080 | 2,090 | 2,075 | 5,744 | 11,954,520 |
키움제8호스팩 (446840) | 2,180 | -20 | -.91 | 2,175 | 2,190 | 2,160 | 32,718 | 71,086,755 |
에코아이 (448280) | 30,900 | -300 | -.96 | 31,000 | 31,600 | 29,750 | 190,965 | 5,856,071,150 |
하나27호스팩 (448370) | 2,105 | -5 | -.24 | 2,105 | 2,105 | 2,105 | 761 | 1,601,905 |
코츠테크놀로지 (448710) | 19,000 | 430 | 2.32 | 18,580 | 19,090 | 18,500 | 78,808 | 1,489,661,020 |
삼성스팩8호 (448740) | 10,355 | 5 | .05 | 10,350 | 10,370 | 10,340 | 4,255 | 44,069,470 |
IBKS제22호스팩 (448760) | 2,195 | -30 | -1.35 | 2,225 | 2,225 | 2,195 | 14,474 | 31,865,065 |
미래에셋비전스팩3호 (448830) | 2,150 | 0 | 0 | 2,150 | 2,155 | 2,135 | 6,240 | 13,405,144 |
한국피아이엠 (448900) | 14,550 | 710 | 5.13 | 13,820 | 15,000 | 13,800 | 504,239 | 7,304,367,330 |
유안타제13호스팩 (449020) | 2,075 | 5 | .24 | 2,065 | 2,075 | 2,065 | 2,986 | 6,166,520 |
하이제8호스팩 (450050) | 2,070 | -5 | -.24 | 2,075 | 2,075 | 2,070 | 1,190 | 2,463,515 |
하스 (450330) | 8,600 | 80 | .94 | 8,520 | 8,670 | 8,440 | 18,979 | 162,112,530 |
인스웨이브 (450520) | 4,320 | 125 | 2.98 | 4,190 | 4,320 | 4,125 | 99,832 | 420,642,962 |
유안타제14호스팩 (450940) | 2,055 | 0 | 0 | 2,050 | 2,055 | 2,035 | 2,759 | 5,646,895 |
아스테라시스 (450950) | 9,470 | 570 | 6.4 | 8,900 | 9,520 | 8,850 | 347,602 | 3,239,638,060 |
아이엠티 (451220) | 10,110 | 160 | 1.61 | 10,010 | 10,200 | 9,990 | 50,505 | 510,585,965 |
삐아 (451250) | 10,920 | -110 | -1 | 11,070 | 11,170 | 10,890 | 139,393 | 1,532,164,660 |
엔에이치스팩29호 (451700) | 2,040 | 0 | 0 | 2,035 | 2,040 | 2,035 | 3,893 | 7,922,885 |
컨텍 (451760) | 10,180 | 210 | 2.11 | 10,010 | 10,220 | 10,000 | 23,493 | 238,071,780 |
제이엔비 (452160) | 4,970 | 70 | 1.43 | 4,810 | 4,970 | 4,810 | 6,114 | 30,012,460 |
한빛레이저 (452190) | 5,350 | 150 | 2.88 | 5,210 | 5,620 | 5,150 | 734,957 | 3,997,182,105 |
민테크 (452200) | 4,010 | 0 | 0 | 3,930 | 4,045 | 3,930 | 18,251 | 72,902,270 |
한선엔지니어링 (452280) | 6,670 | 20 | .3 | 6,560 | 6,690 | 6,410 | 35,262 | 233,457,170 |
캡스톤파트너스 (452300) | 3,075 | 65 | 2.16 | 2,985 | 3,075 | 2,970 | 163,526 | 493,120,133 |
이닉스 (452400) | 8,420 | -40 | -.47 | 8,460 | 8,460 | 8,210 | 6,858 | 56,989,080 |
사피엔반도체 (452430) | 19,110 | 1140 | 6.34 | 18,200 | 19,350 | 18,200 | 106,958 | 2,028,606,485 |
피아이이 (452450) | 8,140 | -60 | -.73 | 8,130 | 8,220 | 8,000 | 579,071 | 4,686,769,765 |
상상인제4호스팩 (452670) | 2,015 | 5 | .25 | 2,010 | 2,015 | 2,005 | 4,857 | 9,749,495 |
신한제11호스팩 (452980) | 2,005 | 5 | .25 | 2,000 | 2,010 | 2,000 | 70,340 | 140,922,081 |
그리드위즈 (453450) | 18,210 | 950 | 5.5 | 17,160 | 18,250 | 17,080 | 96,307 | 1,721,020,855 |
에이에스텍 (453860) | 21,350 | -1050 | -4.69 | 22,500 | 22,800 | 21,200 | 101,111 | 2,186,984,275 |
하나29호스팩 (454640) | 2,150 | 5 | .23 | 2,125 | 2,150 | 2,125 | 3,237 | 6,929,740 |
하나28호스팩 (454750) | 2,040 | 5 | .25 | 2,045 | 2,045 | 2,030 | 4,700 | 9,552,935 |
KB제25호스팩 (455250) | 2,110 | 5 | .24 | 2,105 | 2,110 | 2,095 | 3,288 | 6,912,440 |
한화플러스제4호스팩 (455310) | 2,010 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔젤로보틱스 (455900) | 23,700 | 550 | 2.38 | 23,350 | 23,700 | 23,150 | 26,838 | 631,123,275 |
에스케이증권제9호스팩 (455910) | 2,060 | 10 | .49 | 2,045 | 2,060 | 2,045 | 2,438 | 4,989,442 |
아이씨티케이 (456010) | 15,450 | 140 | .91 | 15,510 | 15,840 | 15,380 | 515,516 | 8,045,527,260 |
이엔셀 (456070) | 14,000 | 20 | .14 | 13,810 | 14,120 | 13,600 | 48,131 | 667,313,470 |
DB금융스팩11호 (456440) | 2,170 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
교보14호스팩 (456490) | 2,145 | -15 | -.69 | 2,135 | 2,160 | 2,135 | 3,438 | 7,379,420 |
한켐 (457370) | 9,000 | 0 | 0 | 9,050 | 9,070 | 8,850 | 27,478 | 246,065,795 |
대신밸런스제15호스팩 (457390) | 3,435 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
우진엔텍 (457550) | 17,500 | -1090 | -5.86 | 16,770 | 17,790 | 16,770 | 216,085 | 3,753,408,795 |
벡트 (457600) | 4,215 | 165 | 4.07 | 4,050 | 4,270 | 3,840 | 746,760 | 3,056,146,301 |
대신밸런스제16호스팩 (457630) | 2,105 | 0 | 0 | 2,100 | 2,105 | 2,090 | 5,498 | 11,517,820 |
에스케이증권제10호스팩 (457940) | 2,055 | -5 | -.24 | 2,055 | 2,055 | 2,050 | 2,459 | 5,043,030 |
한국제12호스팩 (458610) | 2,140 | 15 | .71 | 2,145 | 2,145 | 2,125 | 801 | 1,709,795 |
성우 (458650) | 14,490 | -140 | -.96 | 14,770 | 14,850 | 14,340 | 49,669 | 720,451,440 |
씨어스테크놀로지 (458870) | 13,190 | 190 | 1.46 | 13,050 | 13,200 | 12,750 | 26,984 | 350,992,140 |
위츠 (459100) | 7,040 | 40 | .57 | 7,010 | 7,130 | 7,000 | 29,670 | 208,740,630 |
아이빔테크놀로지 (460470) | 3,510 | -15 | -.43 | 3,525 | 3,550 | 3,470 | 123,724 | 433,825,334 |
에스엠씨지 (460870) | 6,650 | 270 | 4.23 | 6,380 | 6,790 | 6,300 | 858,522 | 5,691,410,630 |
현대힘스 (460930) | 17,360 | 260 | 1.52 | 17,220 | 17,440 | 17,220 | 148,162 | 2,570,627,485 |
피앤에스미캐닉스 (460940) | 12,850 | 230 | 1.82 | 12,620 | 12,860 | 12,360 | 43,482 | 551,910,560 |
아이엠비디엑스 (461030) | 8,690 | -50 | -.57 | 8,520 | 8,790 | 8,470 | 52,187 | 449,400,310 |
아이스크림미디어 (461300) | 15,670 | 50 | .32 | 15,450 | 15,750 | 15,430 | 29,321 | 456,514,080 |
에이치엠씨제6호스팩 (462020) | 2,020 | 0 | 0 | 2,020 | 2,020 | 2,015 | 15,542 | 31,323,400 |
이노스페이스 (462350) | 21,000 | 150 | .72 | 21,200 | 21,200 | 20,500 | 39,973 | 832,046,125 |
라메디텍 (462510) | 7,990 | 130 | 1.65 | 7,860 | 8,390 | 7,630 | 80,621 | 640,236,390 |
더즌 (462860) | 4,265 | 105 | 2.52 | 4,160 | 4,590 | 4,045 | 9,752,457 | 42,313,750,186 |
아이지넷 (462980) | 3,080 | -220 | -6.67 | 3,300 | 3,305 | 3,065 | 441,629 | 1,383,948,741 |
모티브링크 (463480) | 12,820 | -130 | -1 | 12,710 | 12,990 | 12,500 | 256,995 | 3,284,486,480 |
에스오에스랩 (464080) | 10,400 | 10 | .1 | 10,580 | 10,580 | 10,310 | 99,998 | 1,039,876,850 |
티디에스팜 (464280) | 12,210 | 160 | 1.33 | 12,000 | 12,250 | 11,930 | 22,404 | 270,767,320 |
한국제13호스팩 (464440) | 2,115 | 5 | .24 | 2,105 | 2,125 | 2,105 | 4,063 | 8,621,250 |
아이언디바이스 (464500) | 3,470 | 185 | 5.63 | 3,290 | 3,552 | 3,290 | 315,152 | 1,091,559,589 |
닷밀 (464580) | 6,000 | -240 | -3.85 | 6,250 | 6,330 | 5,980 | 140,505 | 854,467,385 |
KB제27호스팩 (464680) | 1,997 | 5 | .25 | 1,995 | 1,998 | 1,993 | 11,634 | 23,206,920 |
교보15호스팩 (465320) | 2,110 | 10 | .48 | 2,100 | 2,130 | 2,100 | 1,574 | 3,334,565 |
인스피언 (465480) | 8,080 | -420 | -4.94 | 8,520 | 8,530 | 8,080 | 359,926 | 2,965,241,020 |
클로봇 (466100) | 18,410 | -60 | -.32 | 18,430 | 18,650 | 18,120 | 489,024 | 9,002,138,485 |
사이냅소프트 (466410) | 13,330 | 140 | 1.06 | 13,190 | 13,650 | 13,010 | 31,105 | 410,970,440 |
엔에이치스팩30호 (466910) | 1,997 | 1 | .05 | 2,000 | 2,000 | 1,995 | 8,303 | 16,578,773 |
IBKS제23호스팩 (467930) | 2,120 | 0 | 0 | 2,110 | 2,120 | 2,110 | 2,819 | 5,966,205 |
삼성스팩9호 (468510) | 2,030 | 5 | .25 | 2,025 | 2,030 | 2,000 | 60,465 | 122,277,440 |
유진스팩10호 (468760) | 2,120 | 5 | .24 | 2,110 | 2,120 | 2,105 | 1,867 | 3,948,475 |
IBKS제24호스팩 (469480) | 2,115 | 15 | .71 | 2,105 | 2,115 | 2,100 | 3,921 | 8,245,081 |
아이비젼웍스 (469750) | 940 | 0 | 0 | 935 | 950 | 930 | 52,838 | 49,456,184 |
하나30호스팩 (469880) | 2,010 | 0 | 0 | 2,010 | 2,015 | 1,999 | 12,248 | 24,528,008 |
하나31호스팩 (469900) | 2,045 | 10 | .49 | 2,040 | 2,045 | 2,025 | 15,774 | 32,185,175 |
대신밸런스제17호스팩 (471050) | 2,150 | 0 | 0 | 2,145 | 2,150 | 2,145 | 1,137 | 2,438,991 |
셀로맥스사이언스 (471820) | 5,340 | 30 | .56 | 5,320 | 5,370 | 5,130 | 30,214 | 157,215,210 |
신영스팩10호 (472220) | 2,130 | 0 | 0 | 2,115 | 2,130 | 2,115 | 21,518 | 45,534,516 |
에스케이증권제11호스팩 (472230) | 2,050 | -5 | -.24 | 2,050 | 2,050 | 2,035 | 709 | 1,446,765 |
폰드그룹 (472850) | 6,040 | 100 | 1.68 | 5,940 | 6,100 | 5,940 | 98,150 | 593,869,880 |
에스케이증권제12호스팩 (473000) | 2,065 | -5 | -.24 | 2,065 | 2,065 | 2,055 | 128 | 263,940 |
유안타제15호스팩 (473050) | 1,999 | 2 | .1 | 1,999 | 1,999 | 1,991 | 5,106 | 10,177,655 |
비엔케이제2호스팩 (473370) | 2,000 | -5 | -.25 | 2,005 | 2,005 | 1,995 | 6,146 | 12,286,428 |
에스케이증권제13호스팩 (473950) | 2,045 | 0 | 0 | 2,030 | 2,045 | 2,030 | 2,748 | 5,616,710 |
노머스 (473980) | 28,450 | 750 | 2.71 | 27,450 | 28,850 | 27,200 | 142,032 | 4,023,959,250 |
루미르 (474170) | 8,910 | 190 | 2.18 | 8,770 | 8,920 | 8,640 | 54,084 | 476,609,000 |
유안타제16호스팩 (474490) | 2,000 | 0 | 0 | 2,000 | 2,000 | 1,980 | 6,111 | 12,185,269 |
RF시스템즈 (474610) | 5,350 | 350 | 7 | 5,110 | 5,570 | 5,090 | 2,377,018 | 12,874,192,460 |
신한제12호스팩 (474660) | 2,095 | 10 | .48 | 2,080 | 2,095 | 2,075 | 1,766 | 3,679,010 |
신한제13호스팩 (474930) | 2,125 | -5 | -.23 | 2,115 | 2,125 | 2,110 | 3,067 | 6,500,847 |
하나32호스팩 (475240) | 2,135 | 0 | 0 | 2,120 | 2,135 | 2,120 | 2,925 | 6,227,115 |
하나33호스팩 (475250) | 2,125 | -5 | -.23 | 2,105 | 2,130 | 2,105 | 1,405 | 2,984,405 |
씨메스 (475400) | 26,400 | 550 | 2.13 | 25,700 | 26,550 | 25,200 | 80,911 | 2,108,582,375 |
미트박스 (475460) | 11,050 | -110 | -.99 | 11,170 | 11,280 | 10,970 | 105,116 | 1,169,096,895 |
에이럭스 (475580) | 11,650 | 490 | 4.39 | 11,230 | 11,650 | 11,130 | 116,097 | 1,333,477,500 |
에스켐 (475660) | 5,130 | -60 | -1.16 | 5,200 | 5,200 | 5,120 | 4,996 | 25,759,360 |
오름테라퓨틱 (475830) | 17,730 | -470 | -2.58 | 18,000 | 18,070 | 17,210 | 290,670 | 5,122,306,960 |
토모큐브 (475960) | 19,460 | 40 | .21 | 19,030 | 19,600 | 18,550 | 497,319 | 9,565,557,450 |
온코닉테라퓨틱스 (476060) | 22,150 | -350 | -1.56 | 21,750 | 23,750 | 20,800 | 1,157,029 | 26,072,698,625 |
M83 (476080) | 14,800 | 50 | .34 | 14,510 | 14,900 | 14,250 | 76,755 | 1,122,361,450 |
KB제28호스팩 (476470) | 2,230 | -30 | -1.33 | 2,250 | 2,265 | 2,225 | 34,927 | 78,130,992 |
에이치엠씨제7호스팩 (477340) | 1,988 | 2 | .1 | 1,990 | 1,990 | 1,982 | 6,913 | 13,710,600 |
미래에셋비전스팩4호 (477380) | 2,000 | 0 | 0 | 2,000 | 2,000 | 1,993 | 13,129 | 26,200,302 |
미래에셋비전스팩5호 (477470) | 2,065 | 10 | .49 | 2,055 | 2,070 | 2,055 | 7,047 | 14,543,935 |
DB금융스팩12호 (477760) | 2,090 | 10 | .48 | 2,080 | 2,095 | 2,075 | 4,309 | 8,993,215 |
이베스트스팩6호 (478110) | 2,015 | 0 | 0 | 2,005 | 2,015 | 2,005 | 1,558 | 3,127,470 |
KB제29호스팩 (478390) | 2,070 | 5 | .24 | 2,060 | 2,070 | 2,050 | 8,076 | 16,621,700 |
미래에셋비전스팩6호 (478440) | 2,005 | 0 | 0 | 2,005 | 2,005 | 1,998 | 6,847 | 13,706,883 |
블랙야크아이앤씨 (478560) | 3,750 | -45 | -1.19 | 3,770 | 3,860 | 3,735 | 44,396 | 166,981,040 |
대신밸런스제18호스팩 (478780) | 2,080 | -5 | -.24 | 2,080 | 2,090 | 2,075 | 58,313 | 121,309,625 |
한국제15호스팩 (479880) | 2,045 | 5 | .25 | 2,030 | 2,045 | 2,030 | 5,102 | 10,422,365 |
위너스 (479960) | 20,100 | 120 | .6 | 19,850 | 20,550 | 19,700 | 317,858 | 6,368,733,095 |
에이유브랜즈 (481070) | 12,900 | -250 | -1.9 | 13,510 | 13,520 | 12,820 | 98,128 | 1,282,567,320 |
엔에이치스팩31호 (481890) | 2,020 | 0 | 0 | 2,015 | 2,030 | 2,005 | 44,217 | 89,565,740 |
교보16호스팩 (482520) | 2,050 | 5 | .24 | 2,045 | 2,050 | 2,035 | 3,000 | 6,124,360 |
삼양엔씨켐 (482630) | 17,040 | 320 | 1.91 | 16,540 | 18,180 | 16,540 | 499,154 | 8,682,027,500 |
미래에셋비전스팩7호 (482680) | 1,986 | 5 | .25 | 1,983 | 1,989 | 1,980 | 46,278 | 91,898,351 |
대신밸런스제19호스팩 (482690) | 2,075 | 10 | .48 | 2,065 | 2,075 | 2,060 | 2,714 | 5,626,245 |
하나34호스팩 (484130) | 2,050 | 0 | 0 | 2,055 | 2,055 | 2,040 | 24,794 | 50,908,650 |
티엑스알로보틱스 (484810) | 19,480 | 820 | 4.39 | 18,850 | 19,950 | 18,840 | 805,286 | 15,604,259,090 |
KB제30호스팩 (486630) | 2,050 | 0 | 0 | 2,035 | 2,050 | 2,030 | 9,276 | 18,898,100 |
신한제14호스팩 (487360) | 2,040 | -10 | -.49 | 2,025 | 2,050 | 2,025 | 5,232 | 10,700,385 |
키움제10호스팩 (487720) | 2,100 | 0 | 0 | 2,095 | 2,100 | 2,090 | 386 | 808,165 |
신한제15호스팩 (487830) | 2,035 | -5 | -.25 | 2,030 | 2,040 | 2,030 | 18,013 | 36,695,210 |
유진스팩11호 (488060) | 2,045 | 0 | 0 | 2,035 | 2,050 | 2,035 | 4,352 | 8,917,720 |
교보17호스팩 (489210) | 2,050 | 5 | .24 | 2,045 | 2,050 | 2,040 | 1,151 | 2,352,790 |
키움제11호스팩 (489480) | 2,050 | 25 | 1.23 | 2,020 | 2,050 | 2,020 | 30,410 | 62,246,595 |
엘케이켐 (489500) | 26,750 | 1250 | 4.9 | 25,700 | 27,100 | 25,700 | 131,812 | 3,507,077,150 |
디비금융제13호스팩 (489730) | 2,030 | -10 | -.49 | 2,020 | 2,040 | 2,020 | 5,561 | 11,325,485 |
KB제31호스팩 (492220) | 2,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유안타제17호스팩 (493790) | 1,995 | -1 | -.05 | 1,991 | 1,997 | 1,991 | 8,443 | 16,838,010 |
한화플러스제5호스팩 (498390) | 1,999 | 2 | .1 | 1,993 | 2,000 | 1,993 | 21,585 | 43,120,786 |
글로벌에스엠 (900070) | 430 | 5 | 1.18 | 425 | 431 | 422 | 11,390 | 4,867,509 |
애머릿지 (900100) | 1,161 | -53 | -4.37 | 1,214 | 1,250 | 1,159 | 70,597 | 84,519,761 |
이스트아시아홀딩스 (900110) | 47 | 0 | 0 | 47 | 48 | 47 | 1,395,198 | 65,793,531 |
씨엑스아이 (900120) | 57 | 2 | 3.64 | 55 | 57 | 55 | 2,154,736 | 120,645,987 |
크리스탈신소재 (900250) | 921 | 5 | .55 | 916 | 959 | 914 | 1,210,012 | 1,127,623,672 |
로스웰 (900260) | 543 | 1 | .18 | 542 | 548 | 533 | 31,674 | 17,167,959 |
헝셩그룹 (900270) | 240 | -10 | -4 | 250 | 251 | 238 | 3,578,127 | 866,934,811 |
GRT (900290) | 3,410 | 185 | 5.74 | 3,250 | 3,480 | 3,170 | 505,653 | 1,693,894,821 |
오가닉티코스메틱 (900300) | 352 | -1 | -.28 | 352 | 352 | 347 | 68,009 | 23,726,640 |
컬러레이 (900310) | 792 | -8 | -1 | 799 | 809 | 765 | 16,373 | 12,814,607 |
윙입푸드 (900340) | 1,381 | 31 | 2.3 | 1,350 | 1,392 | 1,350 | 188,904 | 260,385,402 |
SBI핀테크솔루션즈 (950110) | 4,895 | -10 | -.2 | 4,905 | 4,905 | 4,890 | 548 | 2,681,695 |
엑세스바이오 (950130) | 4,875 | -110 | -2.21 | 4,950 | 5,000 | 4,865 | 62,583 | 307,157,445 |
잉글우드랩 (950140) | 10,830 | -70 | -.64 | 10,990 | 11,080 | 10,700 | 221,799 | 2,403,401,360 |
코오롱티슈진 (950160) | 37,200 | 700 | 1.92 | 36,450 | 38,000 | 35,250 | 380,471 | 14,071,537,225 |
JTC (950170) | 5,600 | 0 | 0 | 5,700 | 6,000 | 5,430 | 594,459 | 3,440,903,810 |
고스트스튜디오 (950190) | 7,640 | -20 | -.26 | 7,670 | 7,700 | 7,590 | 5,602 | 42,794,890 |
소마젠 (950200) | 3,580 | 25 | .7 | 3,575 | 3,600 | 3,495 | 21,249 | 75,548,165 |
네오이뮨텍 (950220) | 1,029 | -31 | -2.92 | 1,070 | 1,080 | 1,024 | 592,910 | 617,629,025 |