공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 140,900 | 3000 | 2.18 | 139,000 | 143,700 | 138,500 | 135,154 | 19,127,934,800 |
중앙에너비스 (000440) | 13,260 | -100 | -.75 | 13,060 | 13,430 | 13,060 | 4,297 | 56,993,860 |
신라섬유 (001000) | 1,686 | -19 | -1.11 | 1,690 | 1,730 | 1,681 | 33,437 | 56,717,288 |
안국약품 (001540) | 7,140 | -90 | -1.24 | 7,240 | 7,360 | 7,120 | 206,596 | 1,494,047,825 |
무림SP (001810) | 1,586 | 0 | 0 | 1,580 | 1,595 | 1,580 | 10,614 | 16,798,964 |
이화공영 (001840) | 1,616 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
피에스텍 (002230) | 3,915 | -5 | -.13 | 3,920 | 3,925 | 3,850 | 8,114 | 31,579,195 |
삼일기업공사 (002290) | 3,475 | -70 | -1.97 | 3,555 | 3,590 | 3,450 | 96,886 | 338,202,704 |
한탑 (002680) | 775 | 13 | 1.71 | 762 | 777 | 754 | 55,343 | 42,443,381 |
신신제약 (002800) | 6,350 | -90 | -1.4 | 6,530 | 6,530 | 6,340 | 333,630 | 2,133,086,780 |
선광 (003100) | 16,400 | 0 | 0 | 16,400 | 16,490 | 16,310 | 5,301 | 86,897,010 |
대주산업 (003310) | 2,310 | -85 | -3.55 | 2,430 | 2,445 | 2,275 | 3,234,719 | 7,542,839,713 |
하림지주 (003380) | 6,100 | 10 | .16 | 6,020 | 6,100 | 5,990 | 77,819 | 471,307,525 |
에이스침대 (003800) | 25,300 | 0 | 0 | 25,300 | 25,350 | 25,200 | 1,328 | 33,587,275 |
한국가구 (004590) | 4,410 | 55 | 1.26 | 4,365 | 4,410 | 4,355 | 17,908 | 78,392,555 |
창해에탄올 (004650) | 9,370 | -40 | -.43 | 9,300 | 9,460 | 9,300 | 39,915 | 373,465,330 |
대륙제관 (004780) | 3,790 | -45 | -1.17 | 3,835 | 3,865 | 3,790 | 12,053 | 46,061,302 |
동국산업 (005160) | 3,710 | 30 | .82 | 3,715 | 3,740 | 3,680 | 34,627 | 128,373,160 |
동진쎄미켐 (005290) | 29,900 | -50 | -.17 | 30,300 | 31,300 | 29,750 | 703,150 | 21,492,160,850 |
푸드웰 (005670) | 4,930 | 20 | .41 | 4,910 | 4,930 | 4,885 | 11,529 | 56,595,685 |
대원산업 (005710) | 8,010 | 10 | .13 | 8,000 | 8,090 | 7,890 | 42,064 | 336,211,610 |
한일사료 (005860) | 3,630 | -20 | -.55 | 3,615 | 3,660 | 3,610 | 76,550 | 278,162,630 |
매일홀딩스 (005990) | 10,020 | -100 | -.99 | 10,120 | 10,230 | 9,990 | 11,456 | 114,807,410 |
국영지앤엠 (006050) | 1,294 | -23 | -1.75 | 1,308 | 1,327 | 1,280 | 656,682 | 851,802,693 |
피제이전자 (006140) | 5,820 | 170 | 3.01 | 5,750 | 5,820 | 5,620 | 12,373 | 70,587,340 |
동구바이오제약 (006620) | 5,440 | 110 | 2.06 | 5,330 | 5,450 | 5,300 | 34,985 | 189,403,075 |
서부T&D (006730) | 5,940 | 0 | 0 | 5,940 | 5,970 | 5,880 | 67,792 | 401,264,265 |
보성파워텍 (006910) | 2,860 | 30 | 1.06 | 2,830 | 2,885 | 2,820 | 489,584 | 1,392,848,239 |
모헨즈 (006920) | 3,595 | -405 | -10.13 | 3,700 | 3,820 | 3,540 | 1,277,494 | 4,707,974,646 |
푸른저축은행 (007330) | 8,550 | 20 | .23 | 8,530 | 8,600 | 8,460 | 35,878 | 305,476,470 |
진양제약 (007370) | 6,140 | 60 | .99 | 6,050 | 6,170 | 6,050 | 70,192 | 429,275,530 |
네이처셀 (007390) | 26,050 | -950 | -3.52 | 26,500 | 26,700 | 25,850 | 631,531 | 16,507,183,400 |
와이엠 (007530) | 2,475 | 45 | 1.85 | 2,520 | 2,520 | 2,420 | 4,142 | 10,167,266 |
대원 (007680) | 4,610 | 80 | 1.77 | 4,530 | 4,630 | 4,500 | 17,885 | 82,095,285 |
소노스퀘어 (007720) | 910 | 9 | 1 | 900 | 926 | 885 | 309,141 | 281,517,892 |
한일화학 (007770) | 10,050 | 0 | 0 | 10,100 | 10,100 | 9,950 | 824 | 8,250,410 |
에스엠코어 (007820) | 4,635 | 10 | .22 | 4,585 | 4,660 | 4,585 | 44,051 | 203,750,665 |
원풍물산 (008290) | 506 | -14 | -2.69 | 520 | 523 | 490 | 130,638 | 65,984,391 |
원풍 (008370) | 4,070 | 20 | .49 | 4,055 | 4,070 | 4,040 | 2,425 | 9,831,994 |
부스타 (008470) | 3,405 | 25 | .74 | 3,430 | 3,430 | 3,390 | 2,442 | 8,309,905 |
대동기어 (008830) | 20,650 | -350 | -1.67 | 20,600 | 21,100 | 20,500 | 218,983 | 4,535,868,225 |
삼아제약 (009300) | 17,160 | 170 | 1 | 17,000 | 17,200 | 16,970 | 7,270 | 124,633,610 |
포스코엠텍 (009520) | 12,130 | 10 | .08 | 12,110 | 12,270 | 12,080 | 207,018 | 2,516,511,920 |
삼보산업 (009620) | 2,825 | 10 | .36 | 2,820 | 2,905 | 2,745 | 434,268 | 1,222,046,616 |
이렘 (009730) | 998 | -5 | -.5 | 1,003 | 1,008 | 988 | 417,011 | 415,735,296 |
엠에스씨 (009780) | 6,540 | 230 | 3.65 | 6,370 | 6,550 | 6,310 | 109,462 | 707,462,555 |
대한광통신 (010170) | 597 | 7 | 1.19 | 590 | 610 | 590 | 361,474 | 217,234,642 |
흥국 (010240) | 5,230 | 20 | .38 | 5,210 | 5,260 | 5,150 | 20,554 | 106,517,600 |
아이티센엔텍 (010280) | 809 | 14 | 1.76 | 795 | 812 | 763 | 276,510 | 220,857,890 |
오리콤 (010470) | 6,240 | 130 | 2.13 | 6,130 | 6,270 | 6,120 | 55,411 | 344,853,130 |
경동제약 (011040) | 5,830 | 10 | .17 | 5,800 | 5,840 | 5,800 | 19,077 | 110,896,060 |
형지I&C (011080) | 2,490 | -160 | -6.04 | 2,670 | 2,700 | 2,415 | 13,651,816 | 35,019,590,955 |
유니크 (011320) | 3,675 | -260 | -6.61 | 3,830 | 3,845 | 3,675 | 255,182 | 952,875,960 |
서한 (011370) | 843 | -6 | -.71 | 849 | 856 | 840 | 80,343 | 67,892,170 |
세보엠이씨 (011560) | 10,100 | 40 | .4 | 9,990 | 10,100 | 9,990 | 17,160 | 172,444,560 |
뉴인텍 (012340) | 535 | 22 | 4.29 | 518 | 566 | 514 | 272,898 | 146,776,524 |
원일특강 (012620) | 7,140 | -50 | -.7 | 7,190 | 7,230 | 7,100 | 4,615 | 32,967,850 |
리드코프 (012700) | 3,935 | 5 | .13 | 3,935 | 3,955 | 3,920 | 20,082 | 78,947,712 |
신일제약 (012790) | 6,490 | 10 | .15 | 6,480 | 6,490 | 6,390 | 55,492 | 356,825,850 |
모베이스전자 (012860) | 1,468 | 1 | .07 | 1,475 | 1,484 | 1,464 | 75,295 | 110,847,396 |
하이록코리아 (013030) | 27,150 | -1750 | -6.06 | 28,900 | 29,150 | 26,950 | 131,411 | 3,680,137,900 |
동원개발 (013120) | 2,360 | 0 | 0 | 2,380 | 2,380 | 2,340 | 26,690 | 62,766,530 |
아진산업 (013310) | 2,940 | 30 | 1.03 | 2,910 | 2,945 | 2,890 | 119,750 | 349,543,767 |
CBI (013720) | 1,804 | 5 | .28 | 1,775 | 1,836 | 1,775 | 282,056 | 508,305,160 |
스페코 (013810) | 3,500 | -30 | -.85 | 3,530 | 3,560 | 3,465 | 126,557 | 443,434,316 |
아가방컴퍼니 (013990) | 7,330 | -130 | -1.74 | 7,410 | 7,500 | 7,270 | 653,406 | 4,800,471,415 |
메디앙스 (014100) | 2,400 | -85 | -3.42 | 2,485 | 2,490 | 2,360 | 90,090 | 215,204,037 |
원익큐브 (014190) | 1,539 | 2 | .13 | 1,543 | 1,553 | 1,527 | 94,314 | 145,027,429 |
광림 (014200) | 6,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 1,575 | -5 | -.32 | 1,580 | 1,588 | 1,560 | 1,078,257 | 1,699,443,004 |
고려제약 (014570) | 4,835 | 0 | 0 | 4,880 | 4,880 | 4,820 | 7,166 | 34,817,070 |
성광벤드 (014620) | 28,450 | -150 | -.52 | 28,800 | 28,950 | 28,250 | 274,440 | 7,863,306,700 |
오리엔탈정공 (014940) | 5,470 | -90 | -1.62 | 5,600 | 5,600 | 5,400 | 390,327 | 2,132,730,490 |
삼륭물산 (014970) | 6,910 | -360 | -4.95 | 7,120 | 8,050 | 6,760 | 3,126,305 | 22,764,353,875 |
코콤 (015710) | 4,165 | 20 | .48 | 4,120 | 4,195 | 4,120 | 43,397 | 180,377,760 |
성우하이텍 (015750) | 5,510 | 0 | 0 | 5,520 | 5,550 | 5,450 | 335,501 | 1,838,944,165 |
리더스코스메틱 (016100) | 2,370 | 20 | .85 | 2,370 | 2,395 | 2,355 | 19,064 | 45,315,140 |
SGC E&C (016250) | 15,840 | 0 | 0 | 15,890 | 16,020 | 15,360 | 2,275 | 35,964,240 |
큐캐피탈 (016600) | 270 | 3 | 1.12 | 265 | 270 | 265 | 148,602 | 39,913,388 |
디모아 (016670) | 4,675 | -30 | -.64 | 4,685 | 4,690 | 4,600 | 10,119 | 47,162,865 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 1,902 | -54 | -2.76 | 1,965 | 1,982 | 1,890 | 316,992 | 606,381,240 |
신원종합개발 (017000) | 3,115 | 15 | .48 | 3,115 | 3,210 | 3,055 | 124,974 | 390,414,136 |
인터엠 (017250) | 1,058 | 16 | 1.54 | 1,042 | 1,058 | 1,037 | 23,214 | 24,335,618 |
삼현철강 (017480) | 4,420 | 5 | .11 | 4,440 | 4,440 | 4,400 | 4,738 | 20,888,695 |
세명전기 (017510) | 7,180 | 50 | .7 | 7,130 | 7,400 | 7,010 | 1,121,044 | 8,024,078,050 |
대림제지 (017650) | 6,520 | 30 | .46 | 6,510 | 6,540 | 6,460 | 1,580 | 10,250,910 |
한국알콜 (017890) | 9,280 | 120 | 1.31 | 9,180 | 9,280 | 9,140 | 25,294 | 232,214,710 |
유니슨 (018000) | 1,310 | 119 | 9.99 | 1,232 | 1,336 | 1,215 | 5,676,555 | 7,255,621,761 |
진로발효 (018120) | 17,690 | 10 | .06 | 17,680 | 17,790 | 17,500 | 844 | 14,879,400 |
브이티 (018290) | 40,850 | 3050 | 8.07 | 38,000 | 40,950 | 37,850 | 1,158,821 | 46,600,186,150 |
삼목에스폼 (018310) | 20,500 | 250 | 1.23 | 20,600 | 20,600 | 20,250 | 6,237 | 127,385,875 |
우진비앤지 (018620) | 895 | 5 | .56 | 891 | 895 | 882 | 12,451 | 11,100,278 |
서울제약 (018680) | 3,365 | -25 | -.74 | 3,390 | 3,440 | 3,365 | 10,606 | 35,926,965 |
바른손 (018700) | 841 | 11 | 1.33 | 830 | 846 | 830 | 81,700 | 68,561,652 |
베뉴지 (019010) | 2,140 | -10 | -.47 | 2,180 | 2,180 | 2,125 | 4,475 | 9,557,330 |
와이지-원 (019210) | 5,840 | -30 | -.51 | 5,870 | 5,930 | 5,780 | 281,798 | 1,642,672,325 |
일지테크 (019540) | 3,845 | -90 | -2.29 | 3,935 | 3,935 | 3,840 | 23,586 | 91,376,600 |
SBI인베스트먼트 (019550) | 731 | 2 | .27 | 730 | 733 | 720 | 206,618 | 149,978,348 |
플루토스 (019570) | 296 | -9 | -2.95 | 305 | 306 | 294 | 362,600 | 108,268,620 |
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 | 0 | 0 | 3,670 | 3,675 | 3,645 | 18,998 | 69,543,855 |
에너토크 (019990) | 5,880 | 170 | 2.98 | 5,890 | 5,910 | 5,710 | 21,025 | 122,475,385 |
대신정보통신 (020180) | 1,138 | -12 | -1.04 | 1,151 | 1,160 | 1,120 | 1,039,062 | 1,179,984,964 |
대동금속 (020400) | 6,390 | 0 | 0 | 6,410 | 6,510 | 6,390 | 3,747 | 24,067,280 |
시공테크 (020710) | 6,530 | -1410 | -17.76 | 6,640 | 7,680 | 6,450 | 10,112,692 | 71,145,616,555 |
대호특수강 (021040) | 2,035 | 466 | 29.7 | 1,957 | 2,035 | 1,856 | 835,654 | 1,675,640,018 |
대호특수강우 (021045) | 4,820 | 1110 | 29.92 | 4,455 | 4,820 | 4,455 | 45,063 | 206,474,850 |
에이티넘인베스트 (021080) | 2,315 | 25 | 1.09 | 2,290 | 2,325 | 2,235 | 166,480 | 380,454,716 |
KCC건설 (021320) | 4,295 | 25 | .59 | 4,275 | 4,330 | 4,270 | 5,826 | 25,022,215 |
한국큐빅 (021650) | 2,235 | -10 | -.45 | 2,250 | 2,265 | 2,225 | 10,626 | 23,822,616 |
메이슨캐피탈 (021880) | 289 | -6 | -2.03 | 287 | 289 | 276 | 1,734,799 | 490,144,576 |
TKG애강 (022220) | 908 | -3 | -.33 | 915 | 915 | 901 | 34,287 | 31,068,217 |
태광 (023160) | 21,300 | -250 | -1.16 | 21,850 | 21,850 | 21,100 | 166,597 | 3,557,723,400 |
유진기업 (023410) | 3,470 | -5 | -.14 | 3,480 | 3,495 | 3,435 | 151,193 | 523,125,885 |
제이스코홀딩스 (023440) | 1,700 | -48 | -2.75 | 1,747 | 1,747 | 1,675 | 243,510 | 412,772,151 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 8,090 | 10 | .12 | 8,090 | 8,150 | 8,070 | 10,061 | 81,518,580 |
한국캐피탈 (023760) | 594 | -6 | -1 | 590 | 599 | 590 | 144,798 | 86,110,434 |
플레이위드 (023770) | 3,070 | 10 | .33 | 3,065 | 3,090 | 3,035 | 6,986 | 21,349,311 |
동일스틸럭스 (023790) | 1,000 | -6 | -.6 | 1,012 | 1,015 | 1,000 | 9,336 | 9,404,910 |
풍국주정 (023900) | 9,000 | 50 | .56 | 8,910 | 9,030 | 8,880 | 4,177 | 37,350,580 |
대한약품 (023910) | 27,100 | 50 | .18 | 27,050 | 27,300 | 26,950 | 13,246 | 359,396,450 |
흥구석유 (024060) | 11,630 | -70 | -.6 | 11,610 | 11,720 | 11,560 | 119,301 | 1,388,454,665 |
KB오토시스 (024120) | 3,445 | -30 | -.86 | 3,475 | 3,505 | 3,440 | 12,234 | 42,335,725 |
한일단조 (024740) | 2,405 | -15 | -.62 | 2,415 | 2,425 | 2,320 | 1,233,078 | 2,948,175,829 |
유성티엔에스 (024800) | 2,360 | 5 | .21 | 2,390 | 2,390 | 2,225 | 53,898 | 125,150,275 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 7,420 | 190 | 2.63 | 7,450 | 7,580 | 7,130 | 233,527 | 1,724,835,720 |
KBI메탈 (024840) | 1,963 | 7 | .36 | 1,956 | 1,992 | 1,946 | 281,442 | 554,629,999 |
HLB이노베이션 (024850) | 2,115 | -20 | -.94 | 2,135 | 2,150 | 2,080 | 221,792 | 468,468,810 |
케이피에프 (024880) | 4,070 | 20 | .49 | 4,055 | 4,070 | 4,040 | 13,970 | 56,680,920 |
경창산업 (024910) | 1,737 | 2 | .12 | 1,735 | 1,757 | 1,735 | 48,404 | 84,515,207 |
PN풍년 (024940) | 4,170 | 30 | .72 | 4,145 | 4,230 | 4,120 | 232,817 | 970,966,168 |
삼천리자전거 (024950) | 4,280 | -25 | -.58 | 4,310 | 4,310 | 4,250 | 14,884 | 63,570,075 |
시노펙스 (025320) | 6,760 | 10 | .15 | 6,790 | 6,800 | 6,630 | 541,027 | 3,639,810,400 |
DH오토웨어 (025440) | 697 | 5 | .72 | 692 | 700 | 692 | 28,630 | 19,903,812 |
한국선재 (025550) | 3,470 | -105 | -2.94 | 3,610 | 3,675 | 3,450 | 1,410,601 | 5,028,421,766 |
한국정보통신 (025770) | 7,700 | 10 | .13 | 7,740 | 7,740 | 7,650 | 4,728 | 36,338,140 |
신라에스지 (025870) | 6,170 | 10 | .16 | 6,160 | 6,200 | 6,120 | 5,148 | 31,717,020 |
케이씨피드 (025880) | 2,760 | -35 | -1.25 | 2,780 | 2,810 | 2,750 | 153,105 | 424,969,575 |
동화기업 (025900) | 8,490 | 110 | 1.31 | 8,420 | 8,540 | 8,370 | 66,517 | 561,312,615 |
동신건설 (025950) | 49,900 | -500 | -.99 | 52,300 | 52,400 | 48,800 | 252,615 | 12,735,664,300 |
아난티 (025980) | 7,170 | -20 | -.28 | 7,320 | 7,320 | 7,100 | 962,862 | 6,917,608,745 |
제이에스티나 (026040) | 1,658 | -51 | -2.98 | 1,709 | 1,709 | 1,658 | 39,749 | 66,309,199 |
특수건설 (026150) | 8,170 | -70 | -.85 | 8,240 | 8,300 | 8,150 | 138,253 | 1,134,878,610 |
광진실업 (026910) | 2,480 | 85 | 3.55 | 2,395 | 2,535 | 2,395 | 15,252 | 37,417,490 |
서울전자통신 (027040) | 204 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코리아나 (027050) | 2,445 | 45 | 1.88 | 2,400 | 2,455 | 2,400 | 184,013 | 448,777,032 |
아주IB투자 (027360) | 2,315 | 5 | .22 | 2,315 | 2,330 | 2,275 | 209,538 | 482,216,719 |
상보 (027580) | 1,083 | -14 | -1.28 | 1,081 | 1,101 | 1,077 | 165,600 | 179,938,070 |
팜스토리 (027710) | 1,230 | 3 | .24 | 1,228 | 1,234 | 1,224 | 96,635 | 118,610,086 |
대성창투 (027830) | 2,195 | -195 | -8.16 | 2,110 | 2,270 | 2,105 | 4,658,709 | 10,252,964,673 |
휴맥스홀딩스 (028080) | 2,215 | -145 | -6.14 | 2,360 | 2,370 | 2,200 | 91,686 | 205,027,381 |
HLB (028300) | 57,000 | -1800 | -3.06 | 59,600 | 59,600 | 57,000 | 456,269 | 26,405,511,250 |
광무 (029480) | 2,685 | -15 | -.56 | 2,730 | 2,840 | 2,650 | 225,803 | 614,525,842 |
코엔텍 (029960) | 8,930 | 0 | 0 | 8,930 | 8,940 | 8,930 | 21,064 | 188,127,890 |
드래곤플라이 (030350) | 973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한글과컴퓨터 (030520) | 22,400 | 200 | .9 | 22,500 | 22,650 | 22,050 | 205,617 | 4,609,265,925 |
원익홀딩스 (030530) | 4,375 | -65 | -1.46 | 4,455 | 4,485 | 4,365 | 1,675,823 | 7,395,594,155 |
양지사 (030960) | 8,640 | 60 | .7 | 8,560 | 8,660 | 8,560 | 25,040 | 215,861,210 |
아이즈비전 (031310) | 1,925 | -140 | -6.78 | 2,100 | 2,100 | 1,910 | 1,587,329 | 3,141,891,142 |
에스에이엠티 (031330) | 2,750 | 55 | 2.04 | 2,700 | 2,760 | 2,700 | 232,181 | 635,084,953 |
오스템 (031510) | 1,083 | 13 | 1.21 | 1,074 | 1,095 | 1,069 | 19,596 | 21,124,827 |
디에이치엑스컴퍼니 (031860) | 1,320 | 20 | 1.54 | 1,300 | 1,390 | 1,294 | 129,473 | 174,360,453 |
피에스케이홀딩스 (031980) | 36,950 | 550 | 1.51 | 37,350 | 38,400 | 36,700 | 257,354 | 9,673,823,550 |
아즈텍WB (032080) | 1,340 | 33 | 2.52 | 1,285 | 1,345 | 1,285 | 42,289 | 55,908,407 |
다우데이타 (032190) | 12,600 | 670 | 5.62 | 12,010 | 12,610 | 11,950 | 170,675 | 2,107,220,560 |
삼일 (032280) | 1,593 | -10 | -.62 | 1,628 | 1,628 | 1,580 | 81,348 | 129,769,559 |
한국파마 (032300) | 14,250 | 60 | .42 | 14,030 | 14,300 | 14,030 | 9,604 | 136,167,580 |
케이엠더블유 (032500) | 8,760 | 30 | .34 | 8,630 | 8,870 | 8,630 | 43,530 | 382,327,745 |
TJ미디어 (032540) | 4,885 | 0 | 0 | 4,915 | 4,915 | 4,800 | 24,354 | 117,651,540 |
피델릭스 (032580) | 1,287 | 6 | .47 | 1,271 | 1,295 | 1,271 | 188,594 | 241,929,669 |
유비케어 (032620) | 3,795 | 20 | .53 | 3,900 | 3,965 | 3,775 | 813,976 | 3,150,731,972 |
소프트센 (032680) | 345 | -1 | -.29 | 358 | 364 | 344 | 1,255,303 | 438,682,321 |
소프트센우 (032685) | 7,350 | 10 | .14 | 7,210 | 7,480 | 7,210 | 516 | 3,772,770 |
삼진 (032750) | 4,355 | 55 | 1.28 | 4,285 | 4,365 | 4,285 | 35,287 | 152,996,777 |
엠젠솔루션 (032790) | 1,195 | -24 | -1.97 | 1,219 | 1,227 | 1,194 | 138,693 | 166,561,389 |
판타지오 (032800) | 595 | 11 | 1.88 | 584 | 597 | 574 | 158,454 | 92,841,574 |
우리기술 (032820) | 1,857 | 30 | 1.64 | 1,829 | 1,940 | 1,796 | 7,113,743 | 13,211,649,279 |
비트컴퓨터 (032850) | 5,310 | 40 | .76 | 5,330 | 5,440 | 5,280 | 265,565 | 1,421,281,810 |
더라미 (032860) | 1,499 | 8 | .54 | 1,500 | 1,515 | 1,481 | 85,704 | 128,263,277 |
원익 (032940) | 3,730 | -20 | -.53 | 3,770 | 3,820 | 3,720 | 97,370 | 367,154,147 |
동일기연 (032960) | 10,700 | 140 | 1.33 | 10,480 | 10,740 | 10,430 | 6,749 | 71,699,470 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 875 | 9 | 1.04 | 871 | 880 | 858 | 14,480 | 12,605,165 |
제룡전기 (033100) | 31,750 | 0 | 0 | 31,650 | 31,950 | 31,500 | 114,612 | 3,639,606,975 |
디지틀조선 (033130) | 1,712 | -24 | -1.38 | 1,732 | 1,748 | 1,709 | 154,210 | 264,998,909 |
엠케이전자 (033160) | 7,630 | 10 | .13 | 7,630 | 7,740 | 7,580 | 53,486 | 407,858,990 |
시그네틱스 (033170) | 686 | 6 | .88 | 689 | 690 | 672 | 156,970 | 106,664,961 |
모아텍 (033200) | 2,870 | -5 | -.17 | 2,825 | 2,900 | 2,825 | 151 | 432,620 |
인성정보 (033230) | 2,295 | 50 | 2.23 | 2,290 | 2,510 | 2,265 | 20,017,600 | 48,284,500,600 |
코웰패션 (033290) | 2,055 | 0 | 0 | 2,035 | 2,070 | 2,030 | 45,625 | 93,376,013 |
엠투엔 (033310) | 2,015 | 65 | 3.33 | 1,939 | 2,065 | 1,932 | 156,247 | 310,343,861 |
제이씨현시스템 (033320) | 5,630 | 210 | 3.87 | 5,400 | 5,670 | 5,400 | 452,159 | 2,520,927,230 |
좋은사람들 (033340) | 839 | 1 | .12 | 845 | 845 | 830 | 381,825 | 319,593,926 |
동성화인텍 (033500) | 25,550 | 0 | 0 | 25,600 | 25,750 | 24,750 | 488,063 | 12,350,597,650 |
파라텍 (033540) | 1,467 | 17 | 1.17 | 1,450 | 1,480 | 1,431 | 78,689 | 114,981,763 |
블루콤 (033560) | 3,600 | 20 | .56 | 3,585 | 3,615 | 3,560 | 36,536 | 131,124,365 |
네패스 (033640) | 6,940 | 110 | 1.61 | 6,970 | 7,040 | 6,850 | 24,848 | 172,231,620 |
피노 (033790) | 5,260 | -20 | -.38 | 5,300 | 5,350 | 5,180 | 60,106 | 314,787,225 |
티비씨 (033830) | 745 | -4 | -.53 | 775 | 775 | 743 | 419,321 | 323,338,677 |
해성산업 (034810) | 6,320 | -130 | -2.02 | 6,470 | 6,470 | 6,300 | 31,227 | 198,564,070 |
해성산업1우 (03481K) | 7,120 | -70 | -.97 | 7,090 | 7,350 | 7,090 | 2,554 | 18,308,490 |
조아제약 (034940) | 1,041 | -9 | -.86 | 1,050 | 1,050 | 1,000 | 31,678 | 32,938,982 |
한국기업평가 (034950) | 89,900 | -100 | -.11 | 90,300 | 90,300 | 89,500 | 1,590 | 142,876,450 |
그래디언트 (035080) | 13,860 | 110 | .8 | 13,770 | 13,860 | 13,650 | 25,251 | 347,787,700 |
프럼파스트 (035200) | 4,515 | -215 | -4.55 | 4,745 | 4,750 | 4,470 | 275,681 | 1,260,302,682 |
골드앤에스 (035290) | 463 | -5 | -1.07 | 468 | 481 | 462 | 311,184 | 146,919,029 |
기산텔레콤 (035460) | 2,250 | 40 | 1.81 | 2,235 | 2,255 | 2,190 | 52,885 | 117,147,594 |
KG이니시스 (035600) | 8,780 | 40 | .46 | 8,720 | 8,780 | 8,710 | 26,291 | 230,217,910 |
솔본 (035610) | 3,825 | 15 | .39 | 3,815 | 3,840 | 3,810 | 20,136 | 76,950,005 |
바른손이앤에이 (035620) | 405 | 3 | .75 | 405 | 409 | 399 | 47,306 | 19,155,178 |
CJ ENM (035760) | 55,800 | -4800 | -7.92 | 60,100 | 60,800 | 55,400 | 220,049 | 12,505,467,350 |
이지홀딩스 (035810) | 3,470 | -130 | -3.61 | 3,590 | 3,590 | 3,440 | 296,287 | 1,038,957,606 |
서희건설 (035890) | 1,696 | -15 | -.88 | 1,711 | 1,730 | 1,686 | 363,345 | 621,082,393 |
JYP Ent. (035900) | 69,900 | 700 | 1.01 | 69,700 | 70,400 | 68,100 | 362,214 | 25,158,217,050 |
예림당 (036000) | 2,520 | -10 | -.4 | 2,555 | 2,555 | 2,495 | 30,401 | 76,630,455 |
아비코전자 (036010) | 5,140 | 150 | 3.01 | 5,000 | 5,170 | 4,960 | 46,109 | 233,837,555 |
케이티알파 (036030) | 3,975 | -5 | -.13 | 3,980 | 4,010 | 3,950 | 24,926 | 99,181,350 |
위지트 (036090) | 684 | 5 | .74 | 679 | 686 | 670 | 361,239 | 245,114,022 |
서울평가정보 (036120) | 2,285 | 20 | .88 | 2,250 | 2,305 | 2,250 | 120,225 | 272,428,005 |
에이치엠넥스 (036170) | 927 | -2 | -.22 | 938 | 938 | 916 | 65,656 | 60,676,692 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 26,050 | -100 | -.38 | 26,050 | 26,250 | 26,000 | 2,260 | 59,007,875 |
유니셈 (036200) | 5,980 | -30 | -.5 | 6,040 | 6,140 | 5,910 | 109,386 | 657,297,395 |
오상헬스케어 (036220) | 14,180 | 450 | 3.28 | 13,600 | 14,180 | 13,600 | 20,889 | 291,617,935 |
대성미생물 (036480) | 8,180 | -50 | -.61 | 8,230 | 8,300 | 8,150 | 14,541 | 119,114,490 |
SFA반도체 (036540) | 3,035 | 0 | 0 | 3,040 | 3,090 | 3,010 | 190,984 | 581,061,030 |
KZ정밀 (036560) | 11,880 | 40 | .34 | 11,940 | 12,100 | 11,810 | 13,905 | 165,809,320 |
감성코퍼레이션 (036620) | 3,775 | 115 | 3.14 | 3,680 | 3,785 | 3,635 | 492,722 | 1,836,304,670 |
세종텔레콤 (036630) | 3,890 | 75 | 1.97 | 3,795 | 4,280 | 3,740 | 696,439 | 2,762,349,467 |
HRS (036640) | 5,300 | 10 | .19 | 5,250 | 5,300 | 5,240 | 27,502 | 144,898,555 |
삼양케이씨아이 (036670) | 6,350 | 20 | .32 | 6,350 | 6,350 | 6,300 | 9,029 | 57,174,060 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,376 | -1 | -.07 | 1,379 | 1,389 | 1,369 | 24,898 | 34,298,574 |
나이스정보통신 (036800) | 19,140 | 40 | .21 | 18,990 | 19,140 | 18,800 | 2,421 | 46,069,170 |
에프에스티 (036810) | 18,460 | -160 | -.86 | 18,610 | 18,870 | 18,410 | 30,263 | 561,988,155 |
솔브레인홀딩스 (036830) | 32,300 | 650 | 2.05 | 31,400 | 32,600 | 31,400 | 31,062 | 998,081,325 |
진성티이씨 (036890) | 9,140 | -50 | -.54 | 9,210 | 9,240 | 9,110 | 45,200 | 413,634,395 |
주성엔지니어링 (036930) | 33,900 | -50 | -.15 | 34,550 | 34,700 | 33,700 | 567,793 | 19,389,524,650 |
파워넷 (037030) | 2,170 | 25 | 1.17 | 2,135 | 2,200 | 2,135 | 56,237 | 121,946,440 |
파세코 (037070) | 7,310 | 150 | 2.09 | 7,160 | 7,370 | 7,160 | 95,467 | 696,434,965 |
한국팩키지 (037230) | 1,969 | -16 | -.81 | 1,999 | 2,025 | 1,921 | 328,348 | 644,014,227 |
인지디스플레 (037330) | 1,295 | -5 | -.38 | 1,310 | 1,310 | 1,292 | 6,051 | 7,875,833 |
성도이엔지 (037350) | 4,320 | 25 | .58 | 4,295 | 4,335 | 4,250 | 34,099 | 146,208,300 |
EG (037370) | 6,320 | 10 | .16 | 6,330 | 6,410 | 6,280 | 9,654 | 61,019,310 |
우리엔터프라이즈 (037400) | 1,033 | -11 | -1.05 | 1,031 | 1,041 | 980 | 59,808 | 61,488,350 |
희림 (037440) | 5,500 | -10 | -.18 | 5,510 | 5,580 | 5,230 | 129,075 | 707,367,220 |
삼지전자 (037460) | 10,700 | 210 | 2 | 10,490 | 10,780 | 10,490 | 46,056 | 491,471,805 |
쎄니트 (037760) | 1,602 | 1 | .06 | 1,601 | 1,603 | 1,569 | 9,487 | 15,169,878 |
엘컴텍 (037950) | 1,023 | -2 | -.2 | 1,020 | 1,027 | 1,018 | 284,848 | 291,044,309 |
제일테크노스 (038010) | 6,490 | 0 | 0 | 6,490 | 6,560 | 6,370 | 42,036 | 270,720,450 |
루멘스 (038060) | 884 | -18 | -2 | 907 | 908 | 880 | 40,153 | 35,768,848 |
서린바이오 (038070) | 7,330 | 30 | .41 | 7,340 | 7,470 | 7,250 | 50,144 | 368,172,110 |
에코플라스틱 (038110) | 2,980 | 70 | 2.41 | 2,935 | 3,155 | 2,895 | 3,032,155 | 9,210,141,153 |
마크로젠 (038290) | 15,800 | -130 | -.82 | 15,720 | 16,000 | 15,670 | 10,647 | 168,353,640 |
레드캡투어 (038390) | 11,190 | 700 | 6.67 | 10,560 | 11,610 | 10,500 | 295,621 | 3,299,263,765 |
바이오스마트 (038460) | 3,855 | 165 | 4.47 | 3,840 | 4,030 | 3,770 | 3,530,970 | 13,857,510,477 |
삼표시멘트 (038500) | 3,175 | 5 | .16 | 3,195 | 3,210 | 3,160 | 103,070 | 327,936,740 |
케이바이오 (038530) | 254 | 1 | .4 | 251 | 258 | 251 | 248,549 | 63,172,156 |
상상인 (038540) | 1,795 | -91 | -4.83 | 1,937 | 1,937 | 1,790 | 200,431 | 364,258,839 |
위즈코프 (038620) | 768 | -14 | -1.79 | 784 | 786 | 762 | 765,017 | 590,678,063 |
에스넷 (038680) | 4,460 | 70 | 1.59 | 4,490 | 4,490 | 4,350 | 180,402 | 799,580,419 |
에코바이오 (038870) | 4,480 | 80 | 1.82 | 4,750 | 5,160 | 4,480 | 8,669,009 | 41,950,665,672 |
아이에이 (038880) | 200 | 1 | .5 | 200 | 204 | 199 | 943,591 | 189,069,044 |
파인디지털 (038950) | 3,485 | 60 | 1.75 | 3,350 | 3,485 | 3,330 | 11,280 | 38,107,989 |
현대에이치티 (039010) | 7,540 | 190 | 2.59 | 7,350 | 7,850 | 7,350 | 118,161 | 898,279,060 |
이건홀딩스 (039020) | 4,115 | 10 | .24 | 4,130 | 4,170 | 4,085 | 72,011 | 297,062,661 |
이오테크닉스 (039030) | 119,100 | 2300 | 1.97 | 118,200 | 122,400 | 118,200 | 99,819 | 11,995,194,400 |
오스코텍 (039200) | 26,900 | 400 | 1.51 | 27,100 | 27,450 | 26,750 | 117,476 | 3,179,271,725 |
경남스틸 (039240) | 3,115 | 15 | .48 | 3,120 | 3,140 | 3,065 | 1,508,527 | 4,684,594,007 |
인포뱅크 (039290) | 6,660 | -160 | -2.35 | 6,760 | 6,840 | 6,650 | 22,306 | 149,669,150 |
세중 (039310) | 1,540 | 21 | 1.38 | 1,530 | 1,560 | 1,513 | 20,945 | 32,212,054 |
한국경제TV (039340) | 5,790 | 20 | .35 | 5,800 | 5,820 | 5,760 | 1,304 | 7,546,140 |
케이엘넷 (039420) | 2,605 | 20 | .77 | 2,575 | 2,605 | 2,575 | 12,856 | 33,357,980 |
에스티아이 (039440) | 20,850 | 50 | .24 | 21,100 | 21,500 | 20,650 | 102,225 | 2,149,560,350 |
다산네트웍스 (039560) | 2,735 | 15 | .55 | 2,760 | 2,800 | 2,705 | 40,101 | 109,786,902 |
화성밸브 (039610) | 10,350 | -50 | -.48 | 10,400 | 10,630 | 10,270 | 146,799 | 1,521,722,910 |
한국정보공학 (039740) | 3,100 | 300 | 10.71 | 2,810 | 3,100 | 2,810 | 94,932 | 285,023,765 |
오로라 (039830) | 6,230 | 150 | 2.47 | 6,080 | 6,260 | 6,040 | 9,560 | 58,816,160 |
디오 (039840) | 20,650 | 770 | 3.87 | 19,880 | 20,700 | 19,880 | 161,804 | 3,300,684,965 |
나노엔텍 (039860) | 3,415 | 60 | 1.79 | 3,370 | 3,465 | 3,370 | 100,850 | 343,813,570 |
폴라리스AI (039980) | 2,445 | -25 | -1.01 | 2,510 | 2,525 | 2,430 | 391,183 | 962,205,704 |
누리플렉스 (040160) | 2,890 | -20 | -.69 | 2,940 | 2,940 | 2,860 | 26,173 | 75,563,940 |
YTN (040300) | 3,205 | -20 | -.62 | 3,200 | 3,235 | 3,190 | 48,748 | 156,191,031 |
크레오에스지 (040350) | 511 | 13 | 2.61 | 498 | 511 | 495 | 238,730 | 120,322,040 |
정상제이엘에스 (040420) | 5,930 | 50 | .85 | 5,880 | 5,930 | 5,880 | 24,039 | 141,891,955 |
SG&G (040610) | 1,577 | 17 | 1.09 | 1,560 | 1,579 | 1,555 | 22,981 | 36,148,546 |
아이씨디 (040910) | 4,015 | -25 | -.62 | 3,975 | 4,075 | 3,930 | 71,063 | 282,679,948 |
폴라리스오피스 (041020) | 5,140 | 0 | 0 | 5,160 | 5,200 | 5,110 | 155,470 | 800,849,930 |
우리기술투자 (041190) | 6,910 | 80 | 1.17 | 6,840 | 6,950 | 6,810 | 417,316 | 2,871,384,215 |
현대에버다임 (041440) | 8,710 | -20 | -.23 | 8,680 | 8,750 | 8,620 | 67,852 | 589,207,980 |
한국전자인증 (041460) | 3,705 | 80 | 2.21 | 3,625 | 3,705 | 3,625 | 129,408 | 474,030,250 |
에스엠 (041510) | 122,500 | -3000 | -2.39 | 126,200 | 126,300 | 120,300 | 325,783 | 39,874,589,750 |
이엘씨 (041520) | 6,480 | 10 | .15 | 6,440 | 6,500 | 6,410 | 4,295 | 27,823,640 |
플래스크 (041590) | 789 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 23,450 | -1350 | -5.44 | 24,850 | 25,050 | 23,100 | 76,305 | 1,842,539,875 |
폴라리스AI파마 (041910) | 5,790 | 120 | 2.12 | 5,620 | 5,790 | 5,620 | 9,727 | 55,568,190 |
메디아나 (041920) | 5,880 | 60 | 1.03 | 5,730 | 5,890 | 5,730 | 59,531 | 347,548,405 |
동아화성 (041930) | 5,590 | 10 | .18 | 5,580 | 5,650 | 5,570 | 8,064 | 45,177,660 |
코미팜 (041960) | 6,300 | 10 | .16 | 6,330 | 6,480 | 6,160 | 231,709 | 1,458,554,705 |
카페24 (042000) | 66,600 | 4200 | 6.73 | 62,000 | 68,900 | 61,100 | 476,573 | 31,314,589,400 |
케이피엠테크 (042040) | 246 | 6 | 2.5 | 240 | 247 | 240 | 78,835 | 19,265,286 |
에스씨디 (042110) | 1,438 | 3 | .21 | 1,422 | 1,444 | 1,422 | 42,897 | 61,453,882 |
비츠로테크 (042370) | 7,600 | 50 | .66 | 7,620 | 7,630 | 7,500 | 50,824 | 384,421,965 |
네오위즈홀딩스 (042420) | 21,150 | 350 | 1.68 | 20,800 | 21,250 | 20,800 | 8,193 | 172,357,250 |
링네트 (042500) | 4,355 | 30 | .69 | 4,345 | 4,355 | 4,305 | 32,368 | 139,782,117 |
라온시큐어 (042510) | 9,560 | -360 | -3.63 | 9,920 | 10,200 | 9,500 | 93,061 | 900,228,190 |
한스바이오메드 (042520) | 7,130 | 90 | 1.28 | 6,850 | 7,130 | 6,850 | 28,694 | 200,042,350 |
새로닉스 (042600) | 8,120 | -50 | -.61 | 8,030 | 8,290 | 7,960 | 28,870 | 232,245,590 |
상지건설 (042940) | 44,300 | 10200 | 29.91 | 36,750 | 44,300 | 36,600 | 4,038,698 | 166,743,346,125 |
더테크놀로지 (043090) | 380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
알파녹스 (043100) | 2,720 | 215 | 8.58 | 2,580 | 3,160 | 2,540 | 5,324,263 | 15,303,223,060 |
바텍 (043150) | 20,250 | 200 | 1 | 20,050 | 20,300 | 20,050 | 14,820 | 298,875,550 |
파루 (043200) | 550 | 0 | 0 | 550 | 569 | 540 | 155,326 | 86,274,587 |
티에스넥스젠 (043220) | 171 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
성호전자 (043260) | 1,205 | -15 | -1.23 | 1,232 | 1,232 | 1,199 | 417,279 | 506,520,159 |
에쎈테크 (043340) | 529 | -2 | -.38 | 540 | 540 | 526 | 164,398 | 87,236,204 |
디지아이 (043360) | 1,982 | 0 | 0 | 1,963 | 2,020 | 1,961 | 9,000 | 17,966,359 |
피에이치에이 (043370) | 10,010 | -80 | -.79 | 10,100 | 10,120 | 9,980 | 18,201 | 182,448,730 |
웰킵스하이텍 (043590) | 669 | 3 | .45 | 666 | 684 | 665 | 19,846 | 13,240,451 |
KT지니뮤직 (043610) | 2,110 | 0 | 0 | 2,110 | 2,110 | 1,980 | 39,676 | 82,557,835 |
국순당 (043650) | 4,570 | 50 | 1.11 | 4,530 | 4,625 | 4,500 | 52,933 | 241,176,537 |
서울리거 (043710) | 690 | 18 | 2.68 | 700 | 700 | 677 | 29,297 | 19,954,835 |
자연과환경 (043910) | 777 | 21 | 2.78 | 756 | 799 | 756 | 6,513,997 | 5,086,318,113 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 798 | -39 | -4.66 | 810 | 845 | 781 | 611,095 | 492,743,652 |
위닉스 (044340) | 5,960 | 10 | .17 | 5,960 | 5,970 | 5,860 | 28,663 | 170,323,270 |
빌리언스 (044480) | 437 | 5 | 1.16 | 433 | 440 | 432 | 96,178 | 41,687,905 |
태웅 (044490) | 16,300 | 550 | 3.49 | 15,720 | 16,370 | 15,600 | 76,144 | 1,225,990,910 |
에이치케이 (044780) | 1,197 | 12 | 1.01 | 1,185 | 1,201 | 1,166 | 57,340 | 68,182,268 |
이글벳 (044960) | 4,315 | 35 | .82 | 4,280 | 4,315 | 4,265 | 8,336 | 35,767,550 |
에이치엔에스하이텍 (044990) | 17,600 | -100 | -.56 | 17,700 | 17,810 | 17,250 | 30,126 | 527,568,070 |
오공 (045060) | 2,545 | 15 | .59 | 2,530 | 2,545 | 2,515 | 12,801 | 32,432,221 |
한양이엔지 (045100) | 16,390 | 70 | .43 | 16,210 | 16,420 | 16,210 | 15,614 | 255,588,080 |
성우테크론 (045300) | 2,760 | 10 | .36 | 2,780 | 2,780 | 2,735 | 2,103 | 5,795,845 |
토탈소프트 (045340) | 7,510 | -320 | -4.09 | 7,830 | 7,830 | 7,410 | 180,485 | 1,356,339,715 |
대아티아이 (045390) | 4,075 | -85 | -2.04 | 4,210 | 4,210 | 4,055 | 644,015 | 2,642,376,333 |
정원엔시스 (045510) | 925 | 9 | .98 | 916 | 932 | 915 | 38,489 | 35,447,540 |
크린앤사이언스 (045520) | 4,335 | -5 | -.12 | 4,385 | 4,385 | 4,325 | 5,171 | 22,413,645 |
에이텍 (045660) | 28,100 | -1100 | -3.77 | 29,450 | 29,600 | 28,075 | 272,711 | 7,817,724,175 |
코아시아 (045970) | 3,115 | 90 | 2.98 | 3,100 | 3,125 | 3,065 | 10,461 | 32,454,920 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,350 | -5 | -.21 | 2,360 | 2,375 | 2,320 | 89,178 | 208,395,050 |
HLB파나진 (046210) | 1,999 | 4 | .2 | 1,995 | 1,999 | 1,968 | 44,672 | 88,642,585 |
백금T&A (046310) | 2,850 | 75 | 2.7 | 2,770 | 2,850 | 2,770 | 111,250 | 311,690,008 |
삼화네트웍스 (046390) | 1,267 | 5 | .4 | 1,255 | 1,270 | 1,255 | 32,053 | 40,511,148 |
KG모빌리언스 (046440) | 4,305 | -5 | -.12 | 4,310 | 4,315 | 4,280 | 40,772 | 175,116,867 |
서울반도체 (046890) | 6,850 | 180 | 2.7 | 6,680 | 6,850 | 6,680 | 142,345 | 966,090,425 |
우원개발 (046940) | 2,930 | -45 | -1.51 | 3,020 | 3,050 | 2,910 | 245,811 | 728,130,690 |
우리로 (046970) | 1,363 | -27 | -1.94 | 1,390 | 1,419 | 1,358 | 1,789,654 | 2,460,837,916 |
한빛소프트 (047080) | 1,353 | 4 | .3 | 1,350 | 1,368 | 1,320 | 55,764 | 74,670,717 |
파워로직스 (047310) | 4,565 | 15 | .33 | 4,485 | 4,600 | 4,485 | 24,071 | 109,849,630 |
이스트소프트 (047560) | 20,350 | 150 | .74 | 20,400 | 20,600 | 20,000 | 167,071 | 3,388,841,825 |
코데즈컴바인 (047770) | 1,655 | -3 | -.18 | 1,658 | 1,665 | 1,633 | 36,799 | 60,606,113 |
초록뱀미디어 (047820) | 4,835 | -5 | -.1 | 4,840 | 4,890 | 4,800 | 45,070 | 217,764,025 |
HLB제약 (047920) | 20,300 | -500 | -2.4 | 21,000 | 21,150 | 20,150 | 108,209 | 2,213,524,575 |
현대바이오 (048410) | 10,510 | 10 | .1 | 10,510 | 10,670 | 10,470 | 115,685 | 1,217,817,680 |
유라테크 (048430) | 11,280 | -500 | -4.24 | 11,800 | 11,800 | 11,200 | 272,910 | 3,111,744,045 |
대동스틸 (048470) | 4,415 | -60 | -1.34 | 4,495 | 4,510 | 4,380 | 63,744 | 283,078,770 |
인트론바이오 (048530) | 4,035 | 45 | 1.13 | 3,990 | 4,035 | 3,985 | 52,073 | 208,480,722 |
SM C&C (048550) | 1,458 | 2 | .14 | 1,456 | 1,468 | 1,433 | 332,126 | 480,928,865 |
TPC (048770) | 1,982 | -38 | -1.88 | 2,020 | 2,060 | 1,981 | 15,780 | 31,475,941 |
엔피케이 (048830) | 1,088 | 0 | 0 | 1,088 | 1,088 | 1,080 | 10,280 | 11,159,817 |
시너지이노베이션 (048870) | 2,890 | 5 | .17 | 2,875 | 2,895 | 2,845 | 476,555 | 1,369,893,895 |
대원미디어 (048910) | 10,850 | 160 | 1.5 | 10,660 | 10,880 | 10,500 | 71,653 | 766,275,630 |
인탑스 (049070) | 16,330 | 230 | 1.43 | 16,050 | 16,340 | 16,050 | 20,082 | 326,014,170 |
기가레인 (049080) | 524 | 8 | 1.55 | 516 | 525 | 516 | 66,733 | 34,791,307 |
파인디앤씨 (049120) | 1,000 | 2 | .2 | 1,013 | 1,013 | 998 | 2,380 | 2,379,415 |
셀루메드 (049180) | 992 | -14 | -1.39 | 1,010 | 1,023 | 991 | 113,674 | 113,720,434 |
코메론 (049430) | 9,430 | 10 | .11 | 9,510 | 9,520 | 9,390 | 20,289 | 191,463,625 |
SGA (049470) | 392 | -10 | -2.49 | 402 | 408 | 382 | 232,419 | 91,489,713 |
오픈베이스 (049480) | 2,550 | 5 | .2 | 2,530 | 2,565 | 2,515 | 54,123 | 137,259,685 |
유아이엘 (049520) | 3,995 | 60 | 1.52 | 3,935 | 3,995 | 3,910 | 66,391 | 262,740,629 |
잉크테크 (049550) | 3,670 | 5 | .14 | 3,665 | 3,700 | 3,635 | 1,440 | 5,261,180 |
재영솔루텍 (049630) | 912 | 17 | 1.9 | 900 | 912 | 883 | 290,257 | 260,562,946 |
고려신용정보 (049720) | 10,120 | -60 | -.59 | 10,180 | 10,180 | 10,050 | 26,562 | 268,549,670 |
승일 (049830) | 7,770 | 100 | 1.3 | 7,800 | 7,990 | 7,720 | 10,020 | 79,131,640 |
미래컴퍼니 (049950) | 18,790 | 860 | 4.8 | 17,860 | 18,790 | 17,860 | 30,917 | 566,504,290 |
쎌바이오텍 (049960) | 12,620 | -270 | -2.09 | 12,900 | 12,900 | 12,550 | 13,304 | 168,663,720 |
비케이홀딩스 (050090) | 787 | 34 | 4.52 | 753 | 800 | 753 | 69,816 | 54,733,006 |
캠시스 (050110) | 694 | -8 | -1.14 | 702 | 707 | 688 | 96,922 | 67,374,172 |
ES큐브 (050120) | 2,695 | 55 | 2.08 | 2,640 | 2,725 | 2,610 | 2,399 | 6,422,750 |
에스폴리텍 (050760) | 1,953 | 12 | .62 | 1,951 | 1,974 | 1,941 | 31,918 | 62,272,426 |
아세아텍 (050860) | 2,010 | 0 | 0 | 2,010 | 2,020 | 2,000 | 16,172 | 32,465,093 |
쏠리드 (050890) | 7,540 | 200 | 2.72 | 7,380 | 7,640 | 7,300 | 1,007,895 | 7,564,366,970 |
수산아이앤티 (050960) | 15,170 | -440 | -2.82 | 16,050 | 16,050 | 15,040 | 97,510 | 1,489,551,985 |
지어소프트 (051160) | 9,730 | 40 | .41 | 9,640 | 9,810 | 9,610 | 43,940 | 428,913,755 |
토비스 (051360) | 15,850 | 280 | 1.8 | 15,600 | 15,900 | 15,500 | 141,336 | 2,212,347,080 |
인터플렉스 (051370) | 8,350 | 70 | .85 | 8,200 | 8,440 | 8,200 | 37,783 | 315,311,070 |
피씨디렉트 (051380) | 2,455 | 55 | 2.29 | 2,400 | 2,455 | 2,370 | 38,372 | 92,129,870 |
YW (051390) | 3,695 | 0 | 0 | 3,695 | 3,750 | 3,675 | 4,244 | 15,675,600 |
나라엠앤디 (051490) | 4,070 | 15 | .37 | 4,000 | 4,085 | 4,000 | 42,557 | 171,690,230 |
CJ프레시웨이 (051500) | 24,650 | 200 | .82 | 24,550 | 24,650 | 24,150 | 28,748 | 704,154,250 |
큐로홀딩스 (051780) | 721 | -41 | -5.38 | 746 | 760 | 705 | 316,229 | 228,033,475 |
중앙첨단소재 (051980) | 3,900 | 25 | .65 | 3,915 | 3,960 | 3,835 | 619,994 | 2,415,796,971 |
에스티큐브 (052020) | 5,910 | 40 | .68 | 5,820 | 5,980 | 5,820 | 106,913 | 630,731,100 |
iMBC (052220) | 4,425 | -70 | -1.56 | 4,490 | 4,495 | 4,370 | 402,724 | 1,783,528,562 |
현대바이오랜드 (052260) | 4,275 | -40 | -.93 | 4,215 | 4,305 | 4,205 | 119,328 | 506,757,737 |
오션인더블유 (052300) | 2,735 | 5 | .18 | 2,695 | 2,790 | 2,690 | 30,731 | 83,976,210 |
코텍 (052330) | 9,830 | 100 | 1.03 | 9,740 | 10,850 | 9,740 | 778,777 | 7,910,241,250 |
코나아이 (052400) | 48,550 | 1600 | 3.41 | 50,000 | 50,400 | 47,400 | 1,399,043 | 68,772,155,025 |
오성첨단소재 (052420) | 1,409 | 8 | .57 | 1,398 | 1,412 | 1,395 | 292,918 | 411,460,651 |
아이크래프트 (052460) | 2,180 | -60 | -2.68 | 2,240 | 2,265 | 2,175 | 36,588 | 80,448,432 |
한네트 (052600) | 4,155 | 10 | .24 | 4,120 | 4,185 | 4,120 | 36,755 | 152,843,717 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 7,540 | -250 | -3.21 | 7,770 | 7,820 | 7,390 | 85,546 | 640,535,305 |
아이톡시 (052770) | 926 | 7 | .76 | 969 | 969 | 906 | 173,267 | 159,858,524 |
액토즈소프트 (052790) | 6,490 | 30 | .46 | 6,420 | 6,510 | 6,420 | 9,202 | 59,590,125 |
아이앤씨 (052860) | 1,901 | 12 | .64 | 1,915 | 1,915 | 1,872 | 10,441 | 19,763,701 |
KX하이텍 (052900) | 900 | 6 | .67 | 895 | 902 | 894 | 87,606 | 78,697,477 |
바이넥스 (053030) | 15,300 | 300 | 2 | 15,000 | 15,400 | 15,000 | 127,828 | 1,952,819,510 |
지에스이 (053050) | 2,715 | -25 | -.91 | 2,740 | 2,755 | 2,707 | 116,386 | 317,204,186 |
세동 (053060) | 1,079 | 0 | 0 | 1,079 | 1,079 | 1,061 | 29,347 | 31,443,237 |
케이엔솔 (053080) | 11,830 | 220 | 1.89 | 11,710 | 11,850 | 11,650 | 27,124 | 319,499,930 |
프리엠스 (053160) | 9,540 | -260 | -2.65 | 9,810 | 9,990 | 9,450 | 43,401 | 416,204,620 |
금강철강 (053260) | 4,090 | 10 | .25 | 4,090 | 4,090 | 4,080 | 3,278 | 13,397,925 |
구영테크 (053270) | 2,210 | -15 | -.67 | 2,225 | 2,255 | 2,205 | 35,846 | 79,694,925 |
예스24 (053280) | 4,280 | 30 | .71 | 4,215 | 4,280 | 4,215 | 50,050 | 212,321,805 |
NE능률 (053290) | 2,775 | -25 | -.89 | 2,770 | 2,810 | 2,755 | 105,789 | 293,699,955 |
한국정보인증 (053300) | 4,460 | 35 | .79 | 4,425 | 4,460 | 4,400 | 243,315 | 1,079,532,812 |
이니텍 (053350) | 8,310 | -690 | -7.67 | 8,300 | 8,840 | 8,210 | 131,466 | 1,108,637,320 |
세코닉스 (053450) | 5,540 | 60 | 1.09 | 5,480 | 5,550 | 5,450 | 72,225 | 397,396,400 |
웹케시 (053580) | 17,620 | 2520 | 16.69 | 16,120 | 18,910 | 15,000 | 18,066,386 | 309,111,002,710 |
프로텍 (053610) | 23,800 | 100 | .42 | 24,000 | 24,250 | 23,500 | 20,802 | 494,204,675 |
태양 (053620) | 6,540 | -10 | -.15 | 6,560 | 6,590 | 6,490 | 2,316 | 15,116,755 |
삼보모터스 (053700) | 4,115 | 25 | .61 | 4,070 | 4,120 | 4,055 | 46,693 | 191,048,905 |
안랩 (053800) | 65,700 | -900 | -1.35 | 66,500 | 66,900 | 65,000 | 85,169 | 5,584,816,450 |
경남제약 (053950) | 654 | 9 | 1.4 | 643 | 654 | 643 | 150,538 | 97,640,843 |
오상자이엘 (053980) | 3,395 | 40 | 1.19 | 3,355 | 3,395 | 3,335 | 32,457 | 109,148,320 |
한국컴퓨터 (054040) | 4,675 | 20 | .43 | 4,600 | 4,680 | 4,600 | 9,086 | 42,280,920 |
농우바이오 (054050) | 7,550 | 0 | 0 | 7,560 | 7,580 | 7,500 | 17,908 | 135,080,355 |
삼진엘앤디 (054090) | 777 | -2 | -.26 | 779 | 785 | 772 | 45,660 | 35,579,679 |
메디콕스 (054180) | 168 | 0 | 0 | 171 | 190 | 165 | 4,418,997 | 779,533,855 |
이랜텍 (054210) | 4,975 | -45 | -.9 | 4,980 | 5,030 | 4,960 | 32,280 | 160,697,600 |
비츠로시스 (054220) | 328 | 1 | .31 | 329 | 331 | 327 | 80,677 | 26,540,054 |
팬스타엔터프라이즈 (054300) | 704 | -45 | -6.01 | 750 | 755 | 697 | 2,569,518 | 1,846,465,451 |
케이피티유 (054410) | 3,145 | 45 | 1.45 | 3,080 | 3,160 | 3,075 | 8,739 | 27,265,420 |
텔레칩스 (054450) | 14,030 | 130 | .94 | 14,100 | 14,200 | 13,910 | 37,083 | 519,902,265 |
삼영엠텍 (054540) | 5,700 | 40 | .71 | 5,660 | 5,820 | 5,500 | 194,191 | 1,103,355,840 |
APS (054620) | 5,270 | -330 | -5.89 | 5,600 | 5,650 | 5,260 | 80,399 | 428,606,450 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 6,840 | 20 | .29 | 6,820 | 6,880 | 6,780 | 19,963 | 136,420,950 |
키이스트 (054780) | 4,350 | -15 | -.34 | 4,365 | 4,365 | 4,230 | 19,967 | 86,321,585 |
아이디스홀딩스 (054800) | 9,030 | 100 | 1.12 | 8,990 | 9,080 | 8,940 | 8,391 | 75,778,685 |
한컴위드 (054920) | 2,825 | -10 | -.35 | 2,830 | 2,845 | 2,790 | 26,644 | 74,819,590 |
유신 (054930) | 24,000 | -650 | -2.64 | 24,250 | 24,550 | 24,000 | 24,117 | 584,308,825 |
엑사이엔씨 (054940) | 817 | 9 | 1.11 | 808 | 819 | 802 | 81,059 | 65,616,245 |
제이브이엠 (054950) | 23,800 | 850 | 3.7 | 22,800 | 23,800 | 22,800 | 43,963 | 1,036,318,500 |
유진로봇 (056080) | 7,500 | -50 | -.66 | 7,550 | 7,600 | 7,440 | 87,495 | 658,036,220 |
시지메드텍 (056090) | 972 | -4 | -.41 | 985 | 1,009 | 970 | 208,041 | 204,252,952 |
에스에프에이 (056190) | 20,800 | 450 | 2.21 | 20,150 | 21,000 | 20,150 | 104,400 | 2,154,382,350 |
코위버 (056360) | 5,700 | 190 | 3.45 | 5,520 | 6,150 | 5,480 | 1,341,779 | 7,829,990,980 |
신화인터텍 (056700) | 1,729 | 32 | 1.89 | 1,697 | 1,748 | 1,680 | 33,267 | 57,127,455 |
CNT85 (056730) | 763 | -16 | -2.05 | 762 | 766 | 738 | 112,415 | 84,946,710 |
YBM넷 (057030) | 4,215 | 110 | 2.68 | 4,150 | 4,240 | 4,105 | 91,099 | 380,418,470 |
옴니시스템 (057540) | 952 | 7 | .74 | 953 | 960 | 932 | 1,599,902 | 1,515,244,553 |
티사이언티픽 (057680) | 886 | 5 | .57 | 881 | 889 | 871 | 93,892 | 82,773,749 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 1,925 | 25 | 1.32 | 1,949 | 1,949 | 1,883 | 67,193 | 127,647,517 |
KNN (058400) | 770 | 3 | .39 | 766 | 773 | 766 | 197,821 | 152,408,310 |
한주에이알티 (058450) | 936 | -1 | -.11 | 938 | 998 | 936 | 109,811 | 105,140,952 |
리노공업 (058470) | 37,250 | 400 | 1.09 | 37,250 | 37,500 | 36,750 | 280,170 | 10,407,598,750 |
에스피지 (058610) | 25,700 | -250 | -.96 | 26,000 | 26,000 | 25,500 | 108,309 | 2,786,785,100 |
엠게임 (058630) | 5,160 | 20 | .39 | 5,090 | 5,190 | 5,070 | 184,878 | 946,355,635 |
CMG제약 (058820) | 2,305 | -35 | -1.5 | 2,305 | 2,390 | 2,265 | 2,246,439 | 5,211,630,154 |
엠로 (058970) | 53,200 | 0 | 0 | 53,100 | 53,200 | 52,300 | 35,565 | 1,872,224,200 |
미코 (059090) | 11,180 | 120 | 1.08 | 11,310 | 11,830 | 11,140 | 585,024 | 6,700,685,230 |
아이컴포넌트 (059100) | 5,300 | 80 | 1.53 | 5,270 | 5,300 | 5,200 | 14,143 | 74,078,310 |
아진엑스텍 (059120) | 7,190 | 50 | .7 | 7,260 | 7,260 | 7,100 | 28,393 | 203,189,370 |
메타바이오메드 (059210) | 5,760 | 1125 | 24.27 | 4,695 | 6,020 | 4,695 | 24,807,339 | 138,734,933,359 |
해성에어로보틱스 (059270) | 6,470 | 0 | 0 | 6,500 | 6,550 | 6,380 | 110,913 | 715,144,960 |
인선이엔티 (060150) | 5,140 | 0 | 0 | 5,150 | 5,190 | 5,080 | 30,718 | 157,199,435 |
소니드 (060230) | 515 | 0 | 0 | 515 | 528 | 510 | 647,024 | 335,102,381 |
스타코링크 (060240) | 1,976 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NHN KCP (060250) | 7,740 | 10 | .13 | 7,720 | 7,780 | 7,620 | 37,022 | 285,996,220 |
뉴보텍 (060260) | 1,624 | -25 | -1.52 | 1,655 | 1,662 | 1,602 | 127,701 | 207,527,270 |
큐렉소 (060280) | 9,420 | 490 | 5.49 | 9,310 | 9,680 | 9,130 | 614,910 | 5,801,091,780 |
3S (060310) | 2,315 | -45 | -1.91 | 2,400 | 2,435 | 2,300 | 833,798 | 1,963,584,160 |
LS마린솔루션 (060370) | 18,130 | 430 | 2.43 | 17,700 | 18,240 | 17,350 | 186,822 | 3,365,044,840 |
동양에스텍 (060380) | 1,404 | 19 | 1.37 | 1,385 | 1,405 | 1,385 | 19,804 | 27,653,953 |
국일신동 (060480) | 1,706 | 3 | .18 | 1,710 | 1,710 | 1,695 | 14,965 | 25,469,141 |
에스에이티 (060540) | 1,400 | -31 | -2.17 | 1,431 | 1,440 | 1,383 | 145,072 | 203,040,842 |
홈센타홀딩스 (060560) | 831 | 16 | 1.96 | 812 | 844 | 810 | 107,070 | 88,514,444 |
드림어스컴퍼니 (060570) | 1,668 | -32 | -1.88 | 1,683 | 1,716 | 1,630 | 68,272 | 115,320,475 |
씨티씨바이오 (060590) | 6,910 | 60 | .88 | 6,800 | 6,940 | 6,800 | 10,342 | 71,094,690 |
KH바텍 (060720) | 9,450 | 110 | 1.18 | 9,300 | 9,500 | 9,300 | 45,754 | 431,904,465 |
영림원소프트랩 (060850) | 5,340 | -40 | -.74 | 5,350 | 5,430 | 5,330 | 8,242 | 44,244,490 |
DGP (060900) | 1,421 | 58 | 4.26 | 1,397 | 1,426 | 1,320 | 248,670 | 340,101,681 |
알에프텍 (061040) | 3,435 | -115 | -3.24 | 3,510 | 3,550 | 3,360 | 96,703 | 332,185,010 |
화일약품 (061250) | 1,089 | 4 | .37 | 1,076 | 1,092 | 1,076 | 83,629 | 90,325,696 |
LB세미콘 (061970) | 3,315 | 25 | .76 | 3,255 | 3,335 | 3,255 | 37,725 | 124,359,325 |
한국첨단소재 (062970) | 4,955 | 405 | 8.9 | 4,620 | 5,360 | 4,585 | 6,988,262 | 35,335,676,205 |
컴투스홀딩스 (063080) | 20,450 | 450 | 2.25 | 19,900 | 20,450 | 19,720 | 18,292 | 365,721,355 |
서울옥션 (063170) | 8,960 | -230 | -2.5 | 8,920 | 9,100 | 8,680 | 1,428,045 | 12,657,670,570 |
SM Life Design (063440) | 1,525 | 19 | 1.26 | 1,507 | 1,525 | 1,503 | 121,981 | 184,897,404 |
NICE인프라 (063570) | 5,080 | -20 | -.39 | 5,100 | 5,100 | 5,070 | 18,798 | 95,659,305 |
이엘피 (063760) | 2,150 | -50 | -2.27 | 2,200 | 2,215 | 2,095 | 17,749 | 38,284,820 |
인크레더블버즈 (064090) | 4,440 | -140 | -3.06 | 4,585 | 4,620 | 4,215 | 343,098 | 1,529,644,918 |
홈캐스트 (064240) | 2,700 | 95 | 3.65 | 2,570 | 2,700 | 2,475 | 158,093 | 403,574,810 |
다날 (064260) | 2,885 | 30 | 1.05 | 2,845 | 2,895 | 2,830 | 159,506 | 457,432,701 |
인텍플러스 (064290) | 9,650 | -180 | -1.83 | 9,800 | 9,930 | 9,600 | 40,644 | 393,870,370 |
브리지텍 (064480) | 5,170 | -10 | -.19 | 5,120 | 5,210 | 5,120 | 28,697 | 147,833,500 |
테크엘 (064520) | 2,415 | 0 | 0 | 2,390 | 2,420 | 2,340 | 2,822 | 6,719,400 |
바이오니아 (064550) | 15,960 | 400 | 2.57 | 15,700 | 16,350 | 15,700 | 42,878 | 689,243,875 |
티씨케이 (064760) | 87,000 | -1100 | -1.25 | 88,000 | 88,900 | 86,600 | 23,636 | 2,069,340,100 |
포니링크 (064800) | 1,072 | -2 | -.19 | 1,096 | 1,097 | 1,055 | 789,003 | 841,477,294 |
케이프 (064820) | 6,890 | -70 | -1.01 | 6,860 | 7,010 | 6,700 | 157,713 | 1,084,926,915 |
에프앤가이드 (064850) | 7,000 | 0 | 0 | 7,090 | 7,090 | 6,940 | 15,212 | 106,040,610 |
지엔코 (065060) | 128 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
탑엔지니어링 (065130) | 4,200 | 30 | .72 | 4,290 | 4,290 | 4,160 | 8,632 | 36,048,695 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 950 | -20 | -2.06 | 970 | 971 | 942 | 120,082 | 113,923,752 |
신성델타테크 (065350) | 59,400 | 700 | 1.19 | 58,700 | 59,900 | 58,500 | 67,103 | 3,975,425,750 |
위세아이텍 (065370) | 10,530 | -550 | -4.96 | 11,180 | 11,450 | 10,370 | 420,455 | 4,485,397,850 |
에스아이리소스 (065420) | 280 | 0 | 0 | 280 | 286 | 275 | 397,722 | 111,050,041 |
이루온 (065440) | 1,571 | 34 | 2.21 | 1,525 | 1,571 | 1,520 | 765,072 | 1,196,748,097 |
빅텍 (065450) | 4,315 | 30 | .7 | 4,400 | 4,400 | 4,215 | 467,481 | 2,018,150,097 |
오리엔트정공 (065500) | 11,480 | -790 | -6.44 | 12,700 | 12,710 | 11,240 | 14,571,839 | 173,853,585,085 |
휴비츠 (065510) | 7,500 | 60 | .81 | 7,520 | 7,610 | 7,430 | 27,710 | 207,991,620 |
와이어블 (065530) | 1,328 | 3 | .23 | 1,299 | 1,328 | 1,299 | 12,634 | 16,542,944 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 218 | -1 | -.46 | 219 | 222 | 213 | 249,507 | 54,368,138 |
안트로젠 (065660) | 23,650 | 200 | .85 | 23,450 | 24,300 | 23,200 | 44,382 | 1,055,552,650 |
우주일렉트로 (065680) | 29,200 | 950 | 3.36 | 28,250 | 29,200 | 28,250 | 30,891 | 892,636,000 |
파커스 (065690) | 1,095 | -16 | -1.44 | 1,111 | 1,125 | 1,095 | 31,149 | 34,700,268 |
서호전기 (065710) | 23,650 | -100 | -.42 | 23,750 | 23,950 | 23,350 | 24,791 | 585,091,475 |
CS (065770) | 1,736 | -73 | -4.04 | 1,811 | 1,813 | 1,648 | 241,985 | 423,358,265 |
웰크론 (065950) | 2,190 | 65 | 3.06 | 2,105 | 2,190 | 2,100 | 229,620 | 495,198,032 |
하츠 (066130) | 5,420 | -60 | -1.09 | 5,530 | 5,530 | 5,390 | 42,594 | 231,577,855 |
큐에스아이 (066310) | 8,430 | 100 | 1.2 | 8,330 | 8,500 | 8,300 | 24,671 | 208,046,775 |
체리부로 (066360) | 775 | -4 | -.51 | 753 | 779 | 753 | 37,125 | 28,693,379 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이오엠 (066430) | 1,423 | -40 | -2.73 | 1,464 | 1,519 | 1,403 | 482,944 | 692,966,026 |
우수AMS (066590) | 3,125 | 25 | .81 | 3,100 | 3,125 | 3,090 | 77,963 | 241,755,485 |
국보디자인 (066620) | 17,210 | 50 | .29 | 17,150 | 17,360 | 17,080 | 3,354 | 57,608,550 |
디티씨 (066670) | 3,145 | -5 | -.16 | 3,150 | 3,150 | 3,110 | 23,781 | 74,267,396 |
테라젠이텍스 (066700) | 2,990 | 20 | .67 | 2,985 | 3,115 | 2,915 | 129,148 | 387,311,870 |
씨씨에스 (066790) | 1,194 | -9 | -.75 | 1,206 | 1,212 | 1,190 | 374,774 | 448,198,854 |
디에이피 (066900) | 2,550 | 50 | 2 | 2,510 | 2,575 | 2,470 | 10,531 | 26,807,045 |
손오공 (066910) | 637 | 15 | 2.41 | 623 | 657 | 620 | 452,621 | 287,661,486 |
한성크린텍 (066980) | 1,473 | -93 | -5.94 | 1,648 | 1,759 | 1,452 | 12,122,853 | 19,122,799,169 |
조이시티 (067000) | 1,594 | -16 | -.99 | 1,609 | 1,620 | 1,570 | 171,639 | 272,478,965 |
이씨에스 (067010) | 2,890 | 20 | .7 | 2,850 | 2,930 | 2,840 | 26,731 | 76,610,124 |
대화제약 (067080) | 15,400 | 1100 | 7.69 | 14,460 | 15,830 | 14,420 | 717,690 | 10,976,276,120 |
SOOP (067160) | 84,100 | 800 | .96 | 83,300 | 85,500 | 82,800 | 78,083 | 6,567,429,250 |
오텍 (067170) | 2,400 | -110 | -4.38 | 2,485 | 2,510 | 2,380 | 131,852 | 320,275,945 |
멀티캠퍼스 (067280) | 34,250 | -150 | -.44 | 34,200 | 34,700 | 33,700 | 15,766 | 539,691,125 |
JW신약 (067290) | 1,492 | -43 | -2.8 | 1,535 | 1,598 | 1,492 | 63,623 | 98,159,227 |
하나마이크론 (067310) | 11,240 | 40 | .36 | 11,330 | 11,600 | 11,210 | 508,344 | 5,783,241,940 |
선바이오 (067370) | 7,840 | 60 | .77 | 7,820 | 8,000 | 7,750 | 8,005 | 62,845,960 |
아스트 (067390) | 568 | 4 | .71 | 564 | 568 | 558 | 426,735 | 241,289,748 |
엔브이에이치코리아 (067570) | 2,165 | 30 | 1.41 | 2,130 | 2,170 | 2,130 | 25,296 | 54,560,290 |
HLB생명과학 (067630) | 6,500 | -130 | -1.96 | 6,660 | 6,680 | 6,490 | 208,200 | 1,361,386,560 |
로지시스 (067730) | 2,945 | -25 | -.84 | 2,955 | 2,970 | 2,915 | 25,764 | 75,606,364 |
세진티에스 (067770) | 2,385 | 15 | .63 | 2,355 | 2,400 | 2,345 | 14,619 | 34,604,725 |
와이엔텍 (067900) | 6,520 | 0 | 0 | 6,450 | 6,560 | 6,450 | 15,176 | 98,818,445 |
이글루 (067920) | 5,530 | 10 | .18 | 5,530 | 5,540 | 5,470 | 19,018 | 104,631,280 |
도이치모터스 (067990) | 4,720 | 5 | .11 | 4,765 | 4,765 | 4,680 | 20,767 | 97,532,180 |
팬엔터테인먼트 (068050) | 2,285 | 35 | 1.56 | 2,225 | 2,300 | 2,210 | 169,761 | 384,280,052 |
케이웨더 (068100) | 3,380 | -85 | -2.45 | 3,465 | 3,680 | 3,350 | 114,333 | 395,935,095 |
다원시스 (068240) | 8,590 | -50 | -.58 | 8,580 | 8,700 | 8,550 | 79,111 | 679,461,330 |
일신바이오 (068330) | 1,035 | 0 | 0 | 1,025 | 1,044 | 1,023 | 48,213 | 49,776,963 |
셀트리온제약 (068760) | 47,900 | -100 | -.21 | 48,050 | 48,250 | 47,800 | 42,450 | 2,038,408,375 |
DMS (068790) | 6,330 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디지털대성 (068930) | 7,590 | -10 | -.13 | 7,600 | 7,600 | 7,510 | 4,955 | 37,415,880 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 13,990 | 150 | 1.08 | 13,610 | 13,990 | 13,610 | 30,169 | 417,192,460 |
누리플랜 (069140) | 1,595 | 55 | 3.57 | 1,540 | 1,597 | 1,540 | 36,092 | 56,424,482 |
유아이디 (069330) | 1,249 | -21 | -1.65 | 1,274 | 1,277 | 1,241 | 199,934 | 251,282,515 |
엔텔스 (069410) | 4,255 | 15 | .35 | 4,240 | 4,280 | 4,180 | 32,032 | 134,699,370 |
에스텍 (069510) | 12,260 | 0 | 0 | 12,550 | 12,550 | 12,080 | 10,759 | 131,625,310 |
빛과전자 (069540) | 898 | 9 | 1.01 | 912 | 912 | 881 | 127,191 | 113,934,916 |
엑시온그룹 (069920) | 2,625 | 185 | 7.58 | 2,440 | 2,665 | 2,370 | 391,971 | 990,160,195 |
엑스큐어 (070300) | 3,840 | 95 | 2.54 | 3,745 | 3,955 | 3,625 | 897,175 | 3,437,926,886 |
한솔인티큐브 (070590) | 1,904 | -101 | -5.04 | 1,998 | 1,998 | 1,851 | 494,182 | 947,521,170 |
인피니트헬스케어 (071200) | 6,190 | -20 | -.32 | 6,270 | 6,470 | 6,140 | 333,401 | 2,100,102,165 |
로체시스템즈 (071280) | 14,590 | 90 | .62 | 14,500 | 14,680 | 14,360 | 12,786 | 185,319,380 |
위니아 (071460) | 613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이테크솔루션 (071670) | 6,080 | 20 | .33 | 6,060 | 6,090 | 6,000 | 4,821 | 29,213,090 |
캐스텍코리아 (071850) | 1,679 | -22 | -1.29 | 1,683 | 1,701 | 1,650 | 4,654 | 7,802,865 |
중앙백신 (072020) | 9,770 | -10 | -.1 | 9,740 | 9,800 | 9,710 | 8,999 | 87,865,950 |
우리산업홀딩스 (072470) | 2,385 | 25 | 1.06 | 2,360 | 2,385 | 2,350 | 3,991 | 9,478,087 |
제넨바이오 (072520) | 389 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
율호 (072770) | 1,800 | -100 | -5.26 | 1,900 | 1,903 | 1,762 | 940,236 | 1,695,462,043 |
메가스터디 (072870) | 10,750 | 30 | .28 | 10,750 | 10,750 | 10,710 | 5,213 | 55,938,000 |
빛샘전자 (072950) | 4,885 | 15 | .31 | 4,870 | 4,940 | 4,820 | 15,655 | 76,389,975 |
에이치시티 (072990) | 8,870 | -50 | -.56 | 8,920 | 8,950 | 8,780 | 19,980 | 176,479,300 |
케이에스피 (073010) | 4,560 | -20 | -.44 | 4,580 | 4,640 | 4,260 | 133,989 | 609,154,777 |
엘엠에스 (073110) | 6,400 | -20 | -.31 | 6,500 | 6,540 | 6,310 | 9,498 | 60,998,590 |
듀오백 (073190) | 3,240 | 270 | 9.09 | 2,970 | 3,300 | 2,970 | 223,934 | 709,518,654 |
이노와이어리스 (073490) | 19,860 | 160 | .81 | 19,800 | 19,860 | 19,500 | 10,476 | 205,778,555 |
에프알텍 (073540) | 1,785 | 102 | 6.06 | 1,683 | 1,822 | 1,675 | 87,256 | 153,740,942 |
우리손에프앤지 (073560) | 1,442 | 7 | .49 | 1,431 | 1,442 | 1,425 | 120,789 | 172,923,220 |
리튬포어스 (073570) | 732 | -30 | -3.94 | 753 | 762 | 727 | 117,670 | 86,789,199 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 951 | -3 | -.31 | 945 | 963 | 939 | 68,531 | 64,774,579 |
원익QnC (074600) | 17,060 | 50 | .29 | 17,150 | 17,450 | 16,990 | 150,436 | 2,578,121,640 |
플랜티넷 (075130) | 3,205 | -235 | -6.83 | 3,410 | 3,410 | 3,155 | 1,297,062 | 4,225,033,802 |
동국알앤에스 (075970) | 2,530 | 35 | 1.4 | 2,510 | 2,530 | 2,495 | 56,942 | 143,172,827 |
웰크론한텍 (076080) | 1,331 | -4 | -.3 | 1,335 | 1,342 | 1,321 | 4,912 | 6,536,118 |
해성옵틱스 (076610) | 830 | 50 | 6.41 | 796 | 924 | 770 | 949,240 | 804,695,904 |
덕산하이메탈 (077360) | 4,170 | 95 | 2.33 | 4,100 | 4,170 | 4,065 | 130,806 | 538,843,939 |
LS증권 (078020) | 3,940 | 15 | .38 | 3,955 | 3,955 | 3,890 | 29,164 | 114,046,774 |
유비쿼스홀딩스 (078070) | 9,800 | -50 | -.51 | 9,860 | 9,980 | 9,750 | 10,597 | 104,302,150 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 14,080 | 630 | 4.68 | 13,600 | 14,390 | 13,600 | 272,039 | 3,826,828,060 |
HB테크놀러지 (078150) | 2,010 | 33 | 1.67 | 1,999 | 2,040 | 1,988 | 597,795 | 1,203,151,978 |
메디포스트 (078160) | 8,570 | -70 | -.81 | 8,630 | 8,710 | 8,360 | 58,479 | 498,627,505 |
컴투스 (078340) | 38,750 | -550 | -1.4 | 39,300 | 39,400 | 38,600 | 35,361 | 1,378,024,825 |
한양디지텍 (078350) | 10,130 | 130 | 1.3 | 10,050 | 10,250 | 10,000 | 33,931 | 343,419,820 |
휴림에이텍 (078590) | 580 | 10 | 1.75 | 570 | 592 | 570 | 197,205 | 113,030,158 |
대주전자재료 (078600) | 82,000 | 300 | .37 | 81,700 | 82,500 | 81,400 | 52,025 | 4,265,948,250 |
엔에스이엔엠 (078860) | 1,598 | -302 | -15.89 | 1,893 | 1,893 | 1,588 | 1,366,552 | 2,263,690,926 |
가온그룹 (078890) | 3,190 | 125 | 4.08 | 3,030 | 3,200 | 3,030 | 61,884 | 195,006,322 |
와토스코리아 (079000) | 5,230 | -50 | -.95 | 5,340 | 5,340 | 5,220 | 6,743 | 35,419,300 |
한창산업 (079170) | 6,940 | 80 | 1.17 | 6,860 | 6,960 | 6,860 | 6,504 | 44,837,410 |
케스피온 (079190) | 549 | -68 | -11.02 | 602 | 671 | 549 | 6,796,135 | 4,173,494,251 |
제우스 (079370) | 13,750 | 50 | .36 | 13,890 | 13,990 | 13,530 | 148,049 | 2,031,566,480 |
서산 (079650) | 1,368 | 9 | .66 | 1,353 | 1,369 | 1,344 | 25,315 | 34,395,203 |
디이엔티 (079810) | 5,730 | 70 | 1.24 | 5,660 | 5,750 | 5,660 | 54,175 | 309,008,335 |
가비아 (079940) | 21,750 | -100 | -.46 | 22,000 | 22,000 | 21,200 | 24,373 | 523,566,325 |
인베니아 (079950) | 615 | -19 | -3 | 634 | 646 | 615 | 25,074 | 15,635,024 |
동양이엔피 (079960) | 20,350 | 440 | 2.21 | 19,930 | 20,350 | 19,930 | 21,554 | 433,531,425 |
투비소프트 (079970) | 596 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이상네트웍스 (080010) | 5,500 | 50 | .92 | 5,450 | 5,500 | 5,440 | 13,198 | 72,291,625 |
모두투어 (080160) | 11,120 | -170 | -1.51 | 11,220 | 11,340 | 11,070 | 75,579 | 841,335,470 |
제주반도체 (080220) | 13,330 | 10 | .08 | 13,590 | 13,720 | 13,220 | 427,456 | 5,741,013,810 |
모다이노칩 (080420) | 2,355 | 65 | 2.84 | 2,325 | 2,390 | 2,235 | 6,463 | 15,127,735 |
성창오토텍 (080470) | 3,465 | 20 | .58 | 3,455 | 3,465 | 3,445 | 3,195 | 11,046,885 |
오디텍 (080520) | 3,285 | -15 | -.45 | 3,360 | 3,360 | 3,205 | 28,354 | 91,863,705 |
코디 (080530) | 1,202 | -28 | -2.28 | 1,275 | 1,275 | 1,172 | 21,846 | 26,358,229 |
오킨스전자 (080580) | 5,130 | 20 | .39 | 5,100 | 5,210 | 5,050 | 81,006 | 415,573,925 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 3,305 | 90 | 2.8 | 3,185 | 3,320 | 3,185 | 291,222 | 956,188,612 |
쎄크 (081180) | 15,550 | 480 | 3.19 | 15,540 | 16,290 | 15,410 | 3,990,084 | 63,298,080,590 |
성우전자 (081580) | 2,840 | 30 | 1.07 | 2,775 | 2,895 | 2,775 | 55,295 | 156,253,335 |
옵트론텍 (082210) | 1,806 | 8 | .44 | 1,798 | 1,819 | 1,754 | 84,885 | 151,591,565 |
젬백스 (082270) | 36,150 | 0 | 0 | 36,050 | 37,450 | 35,000 | 227,466 | 8,309,188,125 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 6,950 | 110 | 1.61 | 6,840 | 6,950 | 6,790 | 106,196 | 730,224,070 |
우리바이오 (082850) | 2,320 | 55 | 2.43 | 2,250 | 2,350 | 2,250 | 204,385 | 471,161,220 |
비츠로셀 (082920) | 25,200 | 950 | 3.92 | 24,350 | 25,200 | 24,150 | 92,956 | 2,296,235,950 |
엘오티베큠 (083310) | 8,830 | 170 | 1.96 | 8,680 | 8,930 | 8,680 | 27,727 | 243,943,980 |
GST (083450) | 17,790 | 280 | 1.6 | 17,690 | 17,940 | 17,620 | 107,952 | 1,923,004,270 |
이엠앤아이 (083470) | 1,223 | -19 | -1.53 | 1,229 | 1,229 | 1,210 | 11,670 | 14,244,524 |
에프엔에스테크 (083500) | 9,410 | 140 | 1.51 | 9,400 | 9,490 | 9,230 | 63,034 | 589,932,820 |
케이엠 (083550) | 2,955 | 5 | .17 | 2,965 | 3,000 | 2,940 | 11,519 | 34,216,325 |
인콘 (083640) | 289 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비에이치아이 (083650) | 30,600 | 50 | .16 | 30,550 | 31,400 | 29,450 | 988,413 | 30,025,504,050 |
CSA 코스믹 (083660) | 1,165 | 85 | 7.87 | 1,090 | 1,198 | 1,090 | 650,434 | 752,789,428 |
CG인바이츠 (083790) | 2,040 | -60 | -2.86 | 2,080 | 2,130 | 1,997 | 168,285 | 340,833,144 |
아바코 (083930) | 13,560 | 360 | 2.73 | 13,230 | 13,580 | 13,210 | 71,630 | 962,934,180 |
휴온스글로벌 (084110) | 51,100 | 1550 | 3.13 | 49,400 | 51,800 | 49,400 | 48,485 | 2,475,173,700 |
수성웹툰 (084180) | 5,340 | 70 | 1.33 | 5,270 | 5,340 | 5,180 | 27,963 | 146,764,100 |
유진테크 (084370) | 34,000 | -300 | -.87 | 34,650 | 34,950 | 33,800 | 93,357 | 3,194,405,625 |
유비온 (084440) | 1,255 | 41 | 3.38 | 1,214 | 1,261 | 1,208 | 73,669 | 90,358,632 |
랩지노믹스 (084650) | 2,155 | 15 | .7 | 2,145 | 2,260 | 2,145 | 773,393 | 1,698,801,180 |
팅크웨어 (084730) | 9,550 | -60 | -.62 | 9,500 | 9,660 | 9,500 | 14,052 | 134,596,000 |
아이티엠반도체 (084850) | 12,800 | -110 | -.85 | 12,920 | 12,990 | 12,500 | 41,624 | 527,361,660 |
헬릭스미스 (084990) | 2,700 | -10 | -.37 | 2,710 | 2,725 | 2,590 | 47,886 | 128,227,406 |
차바이오텍 (085660) | 10,420 | -120 | -1.14 | 10,540 | 10,660 | 10,350 | 191,867 | 2,007,243,815 |
뉴프렉스 (085670) | 4,675 | 40 | .86 | 4,620 | 4,685 | 4,620 | 43,063 | 200,512,312 |
알티캐스트 (085810) | 590 | -6 | -1.01 | 596 | 616 | 585 | 204,019 | 121,107,607 |
네오티스 (085910) | 3,160 | 0 | 0 | 3,160 | 3,160 | 3,135 | 3,814 | 12,007,390 |
바이오톡스텍 (086040) | 2,930 | 45 | 1.56 | 2,890 | 2,955 | 2,875 | 3,726 | 10,846,760 |
진바이오텍 (086060) | 3,475 | -5 | -.14 | 3,440 | 3,520 | 3,440 | 24,263 | 84,466,885 |
유니테스트 (086390) | 10,380 | 330 | 3.28 | 10,200 | 10,630 | 10,200 | 128,174 | 1,332,440,210 |
동국제약 (086450) | 15,520 | 280 | 1.84 | 15,240 | 15,570 | 15,170 | 204,675 | 3,163,194,660 |
에코프로 (086520) | 48,650 | 250 | .52 | 48,450 | 49,100 | 48,000 | 487,153 | 23,657,985,000 |
비엠티 (086670) | 9,310 | 60 | .65 | 9,300 | 9,360 | 9,220 | 7,834 | 72,955,870 |
선진뷰티사이언스 (086710) | 15,150 | 650 | 4.48 | 14,380 | 15,300 | 14,380 | 437,245 | 6,564,707,895 |
바이오솔루션 (086820) | 26,800 | -3200 | -10.67 | 28,700 | 28,700 | 26,300 | 134,711 | 3,643,397,375 |
이수앱지스 (086890) | 4,995 | 30 | .6 | 4,965 | 5,060 | 4,965 | 42,292 | 211,409,631 |
메디톡스 (086900) | 181,600 | 7900 | 4.55 | 174,500 | 182,300 | 174,100 | 98,051 | 17,637,649,850 |
MDS테크 (086960) | 1,147 | -7 | -.61 | 1,151 | 1,180 | 1,140 | 592,171 | 683,269,545 |
쇼박스 (086980) | 3,305 | 45 | 1.38 | 3,240 | 3,320 | 3,240 | 263,485 | 868,537,553 |
펩트론 (087010) | 172,900 | 7800 | 4.72 | 165,100 | 174,500 | 165,100 | 179,056 | 30,734,220,150 |
모바일어플라이언스 (087260) | 1,930 | 12 | .63 | 1,905 | 1,943 | 1,905 | 96,061 | 184,060,996 |
픽셀플러스 (087600) | 7,090 | 10 | .14 | 7,080 | 7,150 | 7,040 | 5,862 | 41,436,050 |
동아엘텍 (088130) | 3,035 | 20 | .66 | 3,045 | 3,045 | 3,000 | 12,642 | 38,211,655 |
쏘닉스 (088280) | 2,460 | 30 | 1.23 | 2,435 | 2,545 | 2,420 | 20,435 | 50,713,301 |
이원컴포텍 (088290) | 1,433 | -8 | -.56 | 1,455 | 1,490 | 1,381 | 101,514 | 144,551,620 |
유라클 (088340) | 23,050 | -1400 | -5.73 | 24,450 | 25,800 | 22,700 | 1,631,635 | 39,325,429,625 |
이녹스 (088390) | 7,370 | -70 | -.94 | 7,450 | 7,600 | 7,300 | 2,906 | 21,488,120 |
에이스테크 (088800) | 701 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
동우팜투테이블 (088910) | 1,975 | 0 | 0 | 1,974 | 1,980 | 1,969 | 14,824 | 29,231,746 |
켐트로닉스 (089010) | 22,650 | 150 | .67 | 23,050 | 23,100 | 22,500 | 133,153 | 3,031,845,850 |
테크윙 (089030) | 34,350 | -800 | -2.28 | 35,900 | 35,900 | 34,350 | 384,878 | 13,419,972,900 |
넥스턴바이오 (089140) | 2,760 | -5 | -.18 | 2,795 | 2,855 | 2,705 | 102,445 | 280,631,850 |
케이씨티 (089150) | 2,190 | -10 | -.45 | 2,205 | 2,205 | 2,180 | 6,875 | 15,037,374 |
THE E&M (089230) | 859 | 0 | 0 | 869 | 880 | 858 | 10,698 | 9,229,385 |
KT나스미디어 (089600) | 15,090 | 80 | .53 | 15,040 | 15,140 | 14,550 | 18,784 | 282,187,260 |
제이티 (089790) | 4,170 | 105 | 2.58 | 4,010 | 4,200 | 4,010 | 63,594 | 262,839,293 |
유비벨록스 (089850) | 7,000 | -180 | -2.51 | 7,180 | 7,400 | 7,000 | 1,034,354 | 7,392,548,200 |
코세스 (089890) | 7,300 | 0 | 0 | 7,320 | 7,400 | 7,200 | 20,696 | 150,782,735 |
브이엠 (089970) | 11,000 | -330 | -2.91 | 11,390 | 11,450 | 10,720 | 214,522 | 2,344,921,005 |
상아프론테크 (089980) | 15,930 | 190 | 1.21 | 15,750 | 15,940 | 15,580 | 33,298 | 523,490,435 |
아이윈 (090150) | 834 | 2 | .24 | 841 | 843 | 832 | 54,608 | 45,844,025 |
로보스타 (090360) | 25,300 | 0 | 0 | 25,300 | 25,400 | 24,950 | 41,178 | 1,037,726,075 |
덕신이피씨 (090410) | 1,640 | -36 | -2.15 | 1,683 | 1,683 | 1,638 | 202,700 | 334,784,850 |
제이스텍 (090470) | 4,375 | 40 | .92 | 4,340 | 4,395 | 4,275 | 8,892 | 38,438,765 |
휴림로봇 (090710) | 1,990 | 53 | 2.74 | 1,940 | 2,040 | 1,936 | 3,633,197 | 7,217,765,872 |
현대이지웰 (090850) | 6,010 | 440 | 7.9 | 5,540 | 6,170 | 5,480 | 1,336,809 | 7,858,619,255 |
이엠텍 (091120) | 12,000 | 0 | 0 | 11,900 | 12,200 | 11,900 | 48,807 | 587,520,360 |
S&K폴리텍 (091340) | 2,485 | -25 | -1 | 2,455 | 2,550 | 2,455 | 23,402 | 58,459,600 |
한울소재과학 (091440) | 3,230 | -40 | -1.22 | 3,230 | 3,340 | 3,165 | 136,073 | 441,987,486 |
상신이디피 (091580) | 7,600 | 50 | .66 | 7,470 | 7,670 | 7,470 | 31,646 | 239,840,355 |
남화토건 (091590) | 4,030 | 0 | 0 | 4,030 | 4,045 | 3,965 | 21,293 | 85,388,745 |
파트론 (091700) | 6,740 | 70 | 1.05 | 6,650 | 6,790 | 6,640 | 105,216 | 707,072,580 |
나노캠텍 (091970) | 635 | -14 | -2.16 | 630 | 645 | 616 | 21,599 | 13,653,924 |
아미코젠 (092040) | 3,260 | 25 | .77 | 3,290 | 3,305 | 3,205 | 83,751 | 274,190,903 |
디엔에프 (092070) | 11,270 | 270 | 2.45 | 11,240 | 11,370 | 11,080 | 16,148 | 181,980,000 |
이크레더블 (092130) | 15,110 | 240 | 1.61 | 14,870 | 15,110 | 14,870 | 14,440 | 216,318,820 |
서울바이오시스 (092190) | 3,325 | -15 | -.45 | 3,340 | 3,390 | 3,315 | 12,661 | 42,419,505 |
현우산업 (092300) | 2,845 | -35 | -1.22 | 2,855 | 2,900 | 2,840 | 31,204 | 89,302,470 |
한라IMS (092460) | 9,700 | 250 | 2.65 | 9,490 | 9,900 | 9,360 | 211,867 | 2,060,402,800 |
앤씨앤 (092600) | 626 | -5 | -.79 | 637 | 639 | 626 | 24,465 | 15,426,423 |
네오팜 (092730) | 14,380 | 730 | 5.35 | 13,600 | 14,480 | 13,600 | 153,963 | 2,189,845,655 |
엑시콘 (092870) | 10,490 | 180 | 1.75 | 10,390 | 10,590 | 10,220 | 62,097 | 644,954,010 |
빅솔론 (093190) | 5,230 | 0 | 0 | 5,280 | 5,280 | 5,170 | 4,441 | 23,082,905 |
케이아이엔엑스 (093320) | 81,500 | 1200 | 1.49 | 79,000 | 82,000 | 79,000 | 17,500 | 1,419,153,950 |
풍강 (093380) | 2,565 | 20 | .79 | 2,570 | 2,665 | 2,535 | 14,054 | 35,951,180 |
매커스 (093520) | 10,890 | 440 | 4.21 | 10,520 | 10,950 | 10,520 | 77,209 | 833,455,005 |
케이알엠 (093640) | 3,480 | 105 | 3.11 | 3,355 | 3,600 | 3,355 | 57,392 | 200,279,971 |
서원인텍 (093920) | 5,360 | -10 | -.19 | 5,380 | 5,380 | 5,320 | 7,863 | 42,030,890 |
동운아나텍 (094170) | 21,800 | 650 | 3.07 | 21,250 | 22,000 | 21,200 | 164,031 | 3,569,225,300 |
칩스앤미디어 (094360) | 17,270 | 210 | 1.23 | 17,190 | 17,420 | 17,110 | 69,557 | 1,200,559,600 |
갤럭시아머니트리 (094480) | 8,500 | -30 | -.35 | 8,620 | 8,620 | 8,360 | 428,814 | 3,637,055,355 |
일진파워 (094820) | 8,900 | 110 | 1.25 | 8,820 | 8,900 | 8,750 | 19,756 | 174,088,550 |
슈프리마에이치큐 (094840) | 7,840 | 100 | 1.29 | 7,740 | 8,050 | 7,530 | 989,669 | 7,734,999,360 |
참좋은여행 (094850) | 6,550 | 60 | .92 | 6,490 | 6,650 | 6,480 | 84,976 | 557,090,690 |
네오리진 (094860) | 965 | -3 | -.31 | 941 | 966 | 935 | 26,533 | 25,167,481 |
푸른기술 (094940) | 7,720 | -120 | -1.53 | 7,830 | 7,830 | 7,690 | 44,435 | 344,777,090 |
제이엠티 (094970) | 2,260 | -10 | -.44 | 2,245 | 2,270 | 2,230 | 99,022 | 222,675,419 |
이엠코리아 (095190) | 2,200 | -15 | -.68 | 2,240 | 2,240 | 2,185 | 130,280 | 286,772,267 |
웨이브일렉트로 (095270) | 5,370 | 230 | 4.47 | 5,370 | 5,550 | 5,020 | 133,395 | 717,245,605 |
ISC (095340) | 54,100 | 1700 | 3.24 | 53,500 | 55,000 | 53,400 | 164,338 | 8,916,867,850 |
미래나노텍 (095500) | 7,720 | -30 | -.39 | 7,820 | 7,870 | 7,590 | 119,230 | 915,320,610 |
테스 (095610) | 20,900 | 0 | 0 | 20,950 | 21,300 | 20,650 | 41,115 | 858,620,800 |
네오위즈 (095660) | 23,850 | 50 | .21 | 23,750 | 24,050 | 23,600 | 72,745 | 1,741,119,575 |
제넥신 (095700) | 4,570 | -5 | -.11 | 4,515 | 4,670 | 4,510 | 81,699 | 374,821,754 |
에스에너지 (095910) | 1,627 | 33 | 2.07 | 1,594 | 1,650 | 1,594 | 232,738 | 379,271,171 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 14,450 | 40 | .28 | 14,270 | 14,460 | 14,270 | 14,249 | 205,516,740 |
와이즈넛 (096250) | 13,960 | 630 | 4.73 | 13,450 | 14,900 | 13,090 | 1,318,659 | 18,546,938,735 |
대창솔루션 (096350) | 366 | 1 | .27 | 367 | 373 | 364 | 483,444 | 177,541,281 |
씨젠 (096530) | 26,500 | 200 | .76 | 26,250 | 27,200 | 26,250 | 256,750 | 6,852,132,975 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 627 | 1 | .16 | 629 | 635 | 622 | 85,979 | 53,873,972 |
에이루트 (096690) | 1,568 | -2 | -.13 | 1,570 | 1,597 | 1,552 | 19,093 | 29,813,596 |
엘디티 (096870) | 2,650 | 55 | 2.12 | 2,595 | 2,780 | 2,595 | 20,974 | 56,207,780 |
에코볼트 (097780) | 1,086 | -17 | -1.54 | 1,102 | 1,114 | 1,083 | 56,889 | 62,155,386 |
윈팩 (097800) | 550 | 6 | 1.1 | 545 | 557 | 541 | 365,306 | 199,773,602 |
효성오앤비 (097870) | 6,550 | 50 | .77 | 6,510 | 6,610 | 6,440 | 50,231 | 328,670,440 |
한텍 (098070) | 35,550 | 1750 | 5.18 | 34,450 | 36,200 | 34,400 | 522,032 | 18,540,065,750 |
마이크로컨텍솔 (098120) | 11,510 | 190 | 1.68 | 11,320 | 11,650 | 11,280 | 43,524 | 498,702,920 |
고영 (098460) | 17,400 | 3090 | 21.59 | 14,350 | 17,880 | 14,270 | 15,680,513 | 257,399,908,340 |
에스티오 (098660) | 2,150 | -35 | -1.6 | 2,185 | 2,205 | 2,150 | 12,328 | 26,866,419 |
아이센스 (099190) | 16,900 | 360 | 2.18 | 16,460 | 16,940 | 15,690 | 81,327 | 1,353,343,830 |
SDN (099220) | 1,523 | 18 | 1.2 | 1,514 | 1,555 | 1,488 | 4,872,248 | 7,446,327,453 |
쎄트렉아이 (099320) | 49,550 | 750 | 1.54 | 49,350 | 50,000 | 48,550 | 66,242 | 3,273,222,700 |
브레인즈컴퍼니 (099390) | 5,900 | -20 | -.34 | 5,820 | 6,010 | 5,820 | 14,091 | 82,774,040 |
동방선기 (099410) | 3,720 | -50 | -1.33 | 3,780 | 3,800 | 3,700 | 102,980 | 384,700,155 |
바이오플러스 (099430) | 8,210 | 500 | 6.49 | 7,770 | 8,270 | 7,700 | 1,105,846 | 8,931,539,455 |
스맥 (099440) | 2,735 | -5 | -.18 | 2,750 | 2,770 | 2,700 | 84,500 | 231,929,792 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 18,100 | 240 | 1.34 | 17,700 | 18,400 | 17,700 | 12,071 | 218,834,520 |
인지소프트 (100030) | 15,500 | -10 | -.06 | 15,520 | 15,600 | 15,290 | 4,077 | 62,693,390 |
뷰웍스 (100120) | 24,800 | 650 | 2.69 | 24,200 | 24,900 | 24,150 | 15,707 | 386,534,225 |
동국S&C (100130) | 2,425 | 50 | 2.11 | 2,360 | 2,440 | 2,360 | 138,177 | 332,767,287 |
머큐리 (100590) | 3,385 | 5 | .15 | 3,365 | 3,430 | 3,360 | 19,252 | 65,208,400 |
서암기계공업 (100660) | 3,550 | 5 | .14 | 3,540 | 3,570 | 3,530 | 11,722 | 41,591,995 |
세운메디칼 (100700) | 2,450 | 35 | 1.45 | 2,410 | 2,450 | 2,410 | 40,061 | 97,470,290 |
미래에셋벤처투자 (100790) | 4,880 | 0 | 0 | 4,845 | 4,895 | 4,820 | 103,645 | 503,130,560 |
KS인더스트리 (101000) | 2,405 | -140 | -5.5 | 2,545 | 2,545 | 2,405 | 427,040 | 1,047,334,118 |
월덱스 (101160) | 17,560 | 70 | .4 | 17,670 | 17,780 | 17,370 | 53,367 | 934,839,830 |
우림피티에스 (101170) | 5,250 | 40 | .77 | 5,180 | 5,270 | 5,180 | 56,612 | 295,662,660 |
씨큐브 (101240) | 4,510 | -5 | -.11 | 4,515 | 4,550 | 4,480 | 82,358 | 370,619,908 |
모베이스 (101330) | 3,095 | -5 | -.16 | 3,100 | 3,115 | 3,040 | 30,099 | 92,370,270 |
에코앤드림 (101360) | 24,800 | 400 | 1.64 | 24,450 | 24,850 | 24,300 | 71,557 | 1,756,709,950 |
아이엠 (101390) | 396 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔시트론 (101400) | 382 | -10 | -2.55 | 394 | 394 | 380 | 255,297 | 98,106,069 |
에스앤에스텍 (101490) | 33,800 | -800 | -2.31 | 35,000 | 35,150 | 33,650 | 144,891 | 4,940,954,350 |
하이드로리튬 (101670) | 1,593 | -24 | -1.48 | 1,617 | 1,630 | 1,585 | 179,675 | 287,654,706 |
한국정밀기계 (101680) | 3,105 | 45 | 1.47 | 3,095 | 3,115 | 3,060 | 30,847 | 95,050,324 |
위메이드맥스 (101730) | 6,080 | -50 | -.82 | 6,190 | 6,330 | 6,010 | 63,360 | 386,570,450 |
인화정공 (101930) | 39,400 | -150 | -.38 | 39,550 | 39,800 | 37,550 | 41,453 | 1,607,933,075 |
우양에이치씨 (101970) | 20,650 | 500 | 2.48 | 20,050 | 21,000 | 20,050 | 50,851 | 1,047,952,350 |
어보브반도체 (102120) | 10,390 | 100 | .97 | 10,400 | 10,590 | 10,310 | 91,005 | 948,131,090 |
케이옥션 (102370) | 3,760 | 15 | .4 | 3,690 | 3,825 | 3,675 | 226,516 | 845,661,298 |
이엔에프테크놀로지 (102710) | 25,750 | 200 | .78 | 26,100 | 26,100 | 25,550 | 27,762 | 715,950,050 |
코오롱생명과학 (102940) | 25,900 | 50 | .19 | 25,900 | 26,350 | 25,500 | 9,169 | 236,757,950 |
에스앤더블류 (103230) | 3,930 | 35 | .9 | 3,895 | 3,930 | 3,860 | 15,017 | 58,422,305 |
우양 (103840) | 3,135 | 0 | 0 | 3,135 | 3,225 | 3,135 | 129,586 | 412,060,841 |
대성파인텍 (104040) | 907 | -4 | -.44 | 924 | 926 | 904 | 86,231 | 78,842,470 |
NHN벅스 (104200) | 3,150 | 30 | .96 | 3,120 | 3,170 | 3,120 | 25,472 | 80,064,257 |
디와이피엔에프 (104460) | 14,790 | 270 | 1.86 | 14,510 | 14,800 | 14,510 | 31,235 | 459,067,500 |
티케이케미칼 (104480) | 1,470 | -35 | -2.33 | 1,520 | 1,520 | 1,469 | 271,505 | 402,042,240 |
코렌텍 (104540) | 6,410 | 140 | 2.23 | 6,240 | 6,410 | 6,230 | 60,687 | 384,796,515 |
노랑풍선 (104620) | 4,930 | 0 | 0 | 4,860 | 5,160 | 4,860 | 67,708 | 336,007,900 |
원익머트리얼즈 (104830) | 19,990 | 150 | .76 | 19,840 | 20,500 | 19,840 | 43,465 | 871,220,465 |
케이엔더블유 (105330) | 4,255 | 85 | 2.04 | 4,180 | 4,330 | 4,150 | 29,444 | 125,548,180 |
엣지파운드리 (105550) | 3,265 | -130 | -3.83 | 3,395 | 3,475 | 3,230 | 1,029,779 | 3,440,522,146 |
디케이락 (105740) | 7,540 | -280 | -3.58 | 7,750 | 7,890 | 7,510 | 124,613 | 949,295,925 |
포스뱅크 (105760) | 6,920 | 10 | .14 | 6,810 | 6,970 | 6,810 | 50,663 | 349,290,940 |
케이이엠텍 (106080) | 1,993 | 2 | .1 | 1,991 | 2,030 | 1,978 | 43,009 | 85,964,991 |
하이텍팜 (106190) | 13,040 | 90 | .69 | 12,940 | 13,200 | 12,910 | 17,152 | 223,291,420 |
파인테크닉스 (106240) | 1,167 | -5 | -.43 | 1,172 | 1,215 | 1,140 | 158,229 | 187,305,168 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 15,930 | 230 | 1.46 | 15,560 | 16,010 | 15,560 | 3,534 | 55,514,550 |
한중엔시에스 (107640) | 27,400 | 0 | 0 | 27,450 | 27,700 | 26,850 | 77,618 | 2,117,121,775 |
톱텍 (108230) | 4,155 | 5 | .12 | 4,150 | 4,180 | 4,105 | 20,303 | 83,981,328 |
대양전기공업 (108380) | 19,840 | -360 | -1.78 | 20,550 | 21,000 | 18,650 | 182,892 | 3,629,803,335 |
로보티즈 (108490) | 37,350 | 500 | 1.36 | 37,300 | 38,100 | 36,500 | 436,327 | 16,276,866,425 |
셀바스AI (108860) | 13,860 | -50 | -.36 | 14,000 | 14,080 | 13,630 | 240,196 | 3,322,455,800 |
옵티시스 (109080) | 8,570 | 370 | 4.51 | 8,270 | 8,570 | 8,200 | 125,747 | 1,058,813,165 |
에스와이 (109610) | 3,720 | -30 | -.8 | 3,750 | 3,785 | 3,700 | 190,024 | 708,443,900 |
씨싸이트 (109670) | 7,150 | -90 | -1.24 | 7,240 | 7,300 | 7,150 | 7,144 | 51,489,805 |
디에스케이 (109740) | 5,200 | -60 | -1.14 | 5,450 | 5,450 | 5,130 | 20,113 | 104,726,320 |
진매트릭스 (109820) | 2,325 | 0 | 0 | 2,375 | 2,375 | 2,315 | 27,588 | 64,428,109 |
동일금속 (109860) | 7,850 | 10 | .13 | 7,770 | 7,860 | 7,770 | 1,085 | 8,478,410 |
AP헬스케어 (109960) | 365 | -6 | -1.62 | 379 | 379 | 363 | 234,561 | 85,725,660 |
전진바이오팜 (110020) | 2,470 | 5 | .2 | 2,465 | 2,580 | 2,435 | 42,764 | 108,305,790 |
크리스에프앤씨 (110790) | 4,500 | 0 | 0 | 4,600 | 4,600 | 4,480 | 9,291 | 41,920,391 |
디아이티 (110990) | 13,120 | -70 | -.53 | 13,280 | 13,550 | 13,040 | 63,678 | 841,127,070 |
남화산업 (111710) | 5,280 | 0 | 0 | 5,310 | 5,350 | 5,200 | 3,809 | 20,090,565 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 24,950 | -400 | -1.58 | 25,350 | 25,500 | 24,800 | 121,454 | 3,041,898,000 |
와이씨켐 (112290) | 22,550 | 1150 | 5.37 | 22,100 | 23,000 | 21,950 | 143,626 | 3,227,227,000 |
디젠스 (113810) | 1,420 | -98 | -6.46 | 1,517 | 1,517 | 1,416 | 1,601,764 | 2,308,627,927 |
강원에너지 (114190) | 7,120 | 220 | 3.19 | 6,990 | 7,120 | 6,950 | 34,407 | 241,733,760 |
그린생명과학 (114450) | 1,641 | -6 | -.36 | 1,675 | 1,689 | 1,614 | 38,028 | 63,307,114 |
폴라리스우노 (114630) | 526 | 7 | 1.35 | 515 | 536 | 515 | 256,704 | 135,361,451 |
한솔아이원스 (114810) | 7,830 | 0 | 0 | 7,760 | 8,000 | 7,710 | 128,638 | 1,003,273,330 |
아이패밀리에스씨 (114840) | 19,930 | -1920 | -8.79 | 21,850 | 23,000 | 19,190 | 683,092 | 14,274,419,390 |
휴맥스 (115160) | 1,119 | -6 | -.53 | 1,140 | 1,140 | 1,095 | 37,267 | 41,646,856 |
큐리언트 (115180) | 10,150 | 280 | 2.84 | 9,820 | 10,150 | 9,650 | 180,634 | 1,789,541,335 |
인포바인 (115310) | 31,800 | -650 | -2 | 32,900 | 32,900 | 31,350 | 3,093 | 98,139,200 |
우리넷 (115440) | 7,020 | 90 | 1.3 | 6,860 | 7,030 | 6,860 | 83,756 | 584,292,820 |
HLB테라퓨틱스 (115450) | 7,810 | -140 | -1.76 | 8,030 | 8,070 | 7,770 | 150,168 | 1,180,917,685 |
씨유메디칼 (115480) | 621 | -16 | -2.51 | 640 | 640 | 621 | 40,779 | 25,426,233 |
케이씨에스 (115500) | 11,300 | 180 | 1.62 | 11,080 | 11,320 | 11,020 | 127,619 | 1,429,783,535 |
씨엔플러스 (115530) | 349 | 16 | 4.8 | 331 | 349 | 329 | 246,198 | 83,803,681 |
스타플렉스 (115570) | 2,525 | 75 | 3.06 | 2,490 | 2,570 | 2,485 | 54,531 | 137,670,469 |
이미지스 (115610) | 1,607 | -8 | -.5 | 1,615 | 1,636 | 1,600 | 83,506 | 134,372,786 |
알파칩스 (117670) | 778 | -5 | -.64 | 797 | 797 | 770 | 75,034 | 58,256,516 |
티로보틱스 (117730) | 11,990 | 60 | .5 | 12,050 | 12,050 | 11,710 | 327,920 | 3,898,210,880 |
모트렉스 (118990) | 8,680 | 100 | 1.17 | 8,540 | 8,690 | 8,540 | 37,695 | 325,593,030 |
포메탈 (119500) | 3,785 | -285 | -7 | 3,925 | 4,155 | 3,715 | 6,359,442 | 25,129,746,626 |
인터로조 (119610) | 24,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아이텍 (119830) | 5,810 | 70 | 1.22 | 5,710 | 5,820 | 5,690 | 139,459 | 800,650,620 |
지엔씨에너지 (119850) | 26,450 | 1850 | 7.52 | 25,400 | 26,550 | 25,200 | 374,169 | 9,738,433,675 |
대정화금 (120240) | 12,680 | -40 | -.31 | 12,730 | 12,820 | 12,580 | 7,571 | 96,100,530 |
골프존홀딩스 (121440) | 4,630 | 20 | .43 | 4,610 | 4,630 | 4,590 | 55,922 | 257,838,058 |
나노신소재 (121600) | 54,600 | 900 | 1.68 | 53,700 | 54,800 | 53,500 | 24,504 | 1,328,221,200 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 1,347 | -52 | -3.72 | 1,414 | 1,428 | 1,334 | 250,409 | 341,705,218 |
에스디시스템 (121890) | 1,680 | 50 | 3.07 | 1,630 | 1,690 | 1,613 | 10,757 | 17,915,891 |
제노레이 (122310) | 5,430 | 20 | .37 | 5,410 | 5,470 | 5,370 | 3,743 | 20,203,900 |
삼기 (122350) | 1,153 | 5 | .44 | 1,149 | 1,159 | 1,137 | 42,207 | 48,480,545 |
KX (122450) | 3,835 | -75 | -1.92 | 3,915 | 3,945 | 3,785 | 203,546 | 783,740,522 |
예스티 (122640) | 16,760 | -460 | -2.67 | 17,400 | 17,940 | 16,570 | 125,205 | 2,141,289,470 |
서진오토모티브 (122690) | 1,937 | 0 | 0 | 1,935 | 1,949 | 1,931 | 4,949 | 9,591,783 |
와이지엔터테인먼트 (122870) | 67,500 | -500 | -.74 | 68,200 | 68,900 | 67,200 | 197,815 | 13,418,912,800 |
와이솔 (122990) | 6,870 | 30 | .44 | 6,840 | 6,890 | 6,840 | 55,635 | 381,799,595 |
아이윈플러스 (123010) | 1,409 | 54 | 3.99 | 1,414 | 1,415 | 1,292 | 1,436,759 | 1,947,095,087 |
엠에스오토텍 (123040) | 2,270 | 0 | 0 | 2,270 | 2,305 | 2,245 | 65,691 | 149,390,135 |
제닉 (123330) | 26,900 | 2600 | 10.7 | 24,100 | 27,150 | 23,750 | 219,848 | 5,794,440,525 |
코리아에프티 (123410) | 4,575 | -5 | -.11 | 4,535 | 4,605 | 4,535 | 57,747 | 263,565,962 |
위메이드플레이 (123420) | 6,610 | -10 | -.15 | 6,550 | 6,740 | 6,500 | 19,869 | 130,294,410 |
이엠넷 (123570) | 2,555 | 30 | 1.19 | 2,525 | 2,560 | 2,520 | 36,296 | 92,108,950 |
알톤 (123750) | 1,556 | 21 | 1.37 | 1,542 | 1,557 | 1,535 | 5,755 | 8,870,343 |
뉴온 (123840) | 1,008 | -5 | -.49 | 1,058 | 1,058 | 1,007 | 50,764 | 51,235,063 |
아나패스 (123860) | 19,290 | -70 | -.36 | 19,450 | 19,710 | 19,180 | 43,286 | 841,029,960 |
아이티센글로벌 (124500) | 6,910 | 200 | 2.98 | 6,720 | 6,920 | 6,630 | 430,393 | 2,927,501,180 |
태웅로직스 (124560) | 2,855 | -10 | -.35 | 2,875 | 2,880 | 2,830 | 146,226 | 416,124,292 |
아모그린텍 (125210) | 5,830 | 70 | 1.22 | 5,730 | 5,840 | 5,550 | 48,784 | 280,645,690 |
비나텍 (126340) | 26,200 | 800 | 3.15 | 25,400 | 27,350 | 25,400 | 48,652 | 1,295,136,750 |
BGF에코머티리얼즈 (126600) | 2,945 | 45 | 1.55 | 2,905 | 2,990 | 2,900 | 24,169 | 70,847,680 |
화신정공 (126640) | 1,284 | 5 | .39 | 1,300 | 1,338 | 1,255 | 698,471 | 900,620,600 |
하이비젼시스템 (126700) | 16,070 | 280 | 1.77 | 15,800 | 16,110 | 15,800 | 68,484 | 1,094,869,225 |
코칩 (126730) | 11,690 | 380 | 3.36 | 11,380 | 11,770 | 11,380 | 13,458 | 156,711,410 |
제이엔케이글로벌 (126880) | 4,165 | -75 | -1.77 | 4,235 | 4,245 | 4,165 | 29,157 | 122,024,117 |
제이에스링크 (127120) | 10,240 | -170 | -1.63 | 10,420 | 10,570 | 9,820 | 152,615 | 1,543,288,975 |
아시아경제 (127710) | 1,344 | 37 | 2.83 | 1,307 | 1,370 | 1,307 | 4,177 | 5,558,798 |
화인써키트 (127980) | 6,000 | 30 | .5 | 5,940 | 6,030 | 5,940 | 2,019 | 12,090,690 |
에코캡 (128540) | 1,896 | 52 | 2.82 | 1,865 | 1,904 | 1,845 | 107,970 | 204,020,439 |
피제이메탈 (128660) | 3,035 | -30 | -.98 | 3,045 | 3,070 | 3,030 | 28,136 | 85,581,310 |
앱코 (129890) | 997 | 2 | .2 | 995 | 1,006 | 991 | 71,725 | 71,611,863 |
대성하이텍 (129920) | 4,535 | -30 | -.66 | 4,650 | 4,710 | 4,435 | 682,759 | 3,127,006,663 |
GH신소재 (130500) | 2,500 | -25 | -.99 | 2,515 | 2,535 | 2,480 | 33,694 | 84,399,267 |
나이스디앤비 (130580) | 5,040 | 130 | 2.65 | 4,910 | 5,090 | 4,910 | 29,113 | 146,022,475 |
티피씨글로벌 (130740) | 1,889 | 10 | .53 | 1,879 | 1,889 | 1,867 | 19,985 | 37,490,709 |
옵투스제약 (131030) | 6,430 | 170 | 2.72 | 6,170 | 6,460 | 6,170 | 56,272 | 359,102,700 |
시큐브 (131090) | 829 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티엔엔터테인먼트 (131100) | 1,428 | -8 | -.56 | 1,436 | 1,493 | 1,420 | 30,783 | 44,040,155 |
딜리 (131180) | 1,061 | 18 | 1.73 | 1,043 | 1,064 | 1,038 | 53,346 | 56,126,285 |
대한과학 (131220) | 4,975 | 65 | 1.32 | 4,855 | 4,975 | 4,855 | 42,263 | 208,239,470 |
티에스이 (131290) | 43,800 | 1100 | 2.58 | 43,050 | 44,400 | 42,950 | 48,121 | 2,116,594,200 |
알서포트 (131370) | 3,345 | -45 | -1.33 | 3,390 | 3,490 | 3,320 | 753,587 | 2,549,823,590 |
이브이첨단소재 (131400) | 1,406 | 15 | 1.08 | 1,392 | 1,426 | 1,392 | 88,809 | 124,881,833 |
파인텍 (131760) | 896 | 10 | 1.13 | 886 | 898 | 880 | 171,302 | 152,409,666 |
두산테스나 (131970) | 25,050 | -400 | -1.57 | 25,450 | 26,000 | 24,800 | 114,264 | 2,871,921,925 |
메가엠디 (133750) | 2,370 | -50 | -2.07 | 2,420 | 2,430 | 2,350 | 218,449 | 520,613,645 |
이퓨쳐 (134060) | 4,450 | -40 | -.89 | 4,505 | 4,520 | 4,450 | 1,470 | 6,596,910 |
탑코미디어 (134580) | 2,070 | -15 | -.72 | 2,085 | 2,095 | 2,055 | 31,977 | 66,320,707 |
아셈스 (136410) | 8,920 | -50 | -.56 | 8,910 | 8,960 | 8,830 | 14,939 | 132,570,310 |
하림 (136480) | 3,095 | 5 | .16 | 3,090 | 3,100 | 3,080 | 350,939 | 1,083,931,662 |
윈스테크넷 (136540) | 11,810 | -40 | -.34 | 11,950 | 11,950 | 11,760 | 10,759 | 127,273,250 |
나래나노텍 (137080) | 3,480 | 25 | .72 | 3,455 | 3,500 | 3,440 | 11,061 | 38,430,310 |
피엔티 (137400) | 40,700 | 500 | 1.24 | 40,250 | 40,950 | 40,250 | 103,450 | 4,201,617,275 |
넥스트아이 (137940) | 705 | 9 | 1.29 | 719 | 736 | 662 | 2,373,791 | 1,662,857,551 |
제이씨케미칼 (137950) | 3,950 | 35 | .89 | 3,930 | 4,000 | 3,925 | 26,262 | 103,858,360 |
신진에스엠 (138070) | 2,390 | 20 | .84 | 2,370 | 2,400 | 2,360 | 12,512 | 29,670,175 |
오이솔루션 (138080) | 9,510 | 110 | 1.17 | 9,390 | 9,510 | 9,270 | 30,455 | 286,855,395 |
협진 (138360) | 847 | 11 | 1.32 | 840 | 877 | 820 | 451,305 | 377,334,442 |
나이벡 (138610) | 19,440 | 120 | .62 | 19,350 | 20,300 | 19,350 | 74,080 | 1,463,112,665 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,585 | -5 | -.19 | 2,650 | 2,650 | 2,555 | 9,460 | 24,450,515 |
서플러스글로벌 (140070) | 2,560 | 65 | 2.61 | 2,500 | 2,560 | 2,500 | 24,822 | 62,718,469 |
메지온 (140410) | 38,000 | 0 | 0 | 38,150 | 38,800 | 37,900 | 57,508 | 2,204,655,925 |
카티스 (140430) | 2,730 | 10 | .37 | 2,775 | 2,780 | 2,665 | 166,419 | 452,381,296 |
대창스틸 (140520) | 2,100 | -5 | -.24 | 2,105 | 2,140 | 2,085 | 5,182 | 10,880,452 |
알에스오토메이션 (140670) | 15,460 | 360 | 2.38 | 15,180 | 15,800 | 15,000 | 541,387 | 8,404,092,670 |
파크시스템스 (140860) | 222,500 | 20000 | 9.88 | 215,500 | 225,000 | 211,000 | 58,497 | 12,915,376,000 |
비아트론 (141000) | 7,750 | -30 | -.39 | 7,800 | 7,800 | 7,700 | 14,859 | 115,021,840 |
리가켐바이오 (141080) | 100,500 | -300 | -.3 | 101,700 | 102,500 | 100,100 | 221,690 | 22,400,387,200 |
유니트론텍 (142210) | 5,980 | 140 | 2.4 | 5,860 | 5,980 | 5,840 | 84,957 | 503,665,005 |
녹십자엠에스 (142280) | 3,840 | 15 | .39 | 3,845 | 3,910 | 3,825 | 49,600 | 190,792,560 |
모아라이프플러스 (142760) | 1,257 | -5 | -.4 | 1,320 | 1,320 | 1,256 | 29,966 | 37,866,341 |
아이디스 (143160) | 16,950 | -10 | -.06 | 17,000 | 17,180 | 16,800 | 23,062 | 390,628,730 |
사람인 (143240) | 15,470 | -110 | -.71 | 15,580 | 15,700 | 15,340 | 19,710 | 304,168,970 |
영우디에스피 (143540) | 604 | -3 | -.49 | 607 | 613 | 599 | 24,928 | 15,060,632 |
지씨셀 (144510) | 20,050 | -100 | -.5 | 20,000 | 20,350 | 20,000 | 11,908 | 239,807,575 |
뉴파워프라즈마 (144960) | 4,750 | 90 | 1.93 | 4,660 | 4,750 | 4,650 | 48,930 | 229,914,470 |
휴젤 (145020) | 367,500 | 8500 | 2.37 | 359,500 | 375,000 | 352,000 | 117,830 | 43,155,416,000 |
노브랜드 (145170) | 5,420 | 10 | .18 | 5,410 | 5,500 | 5,380 | 24,305 | 131,533,800 |
율촌 (146060) | 1,271 | -12 | -.94 | 1,283 | 1,313 | 1,271 | 14,626 | 18,694,877 |
비씨엔씨 (146320) | 7,930 | -270 | -3.29 | 7,950 | 8,260 | 7,830 | 46,986 | 372,965,560 |
피엠티 (147760) | 2,540 | 5 | .2 | 2,570 | 2,645 | 2,520 | 5,739 | 14,640,720 |
제룡산업 (147830) | 6,040 | 110 | 1.85 | 5,930 | 6,090 | 5,930 | 81,916 | 490,520,400 |
세경하이테크 (148150) | 7,250 | 80 | 1.12 | 7,190 | 7,490 | 7,140 | 219,940 | 1,619,604,540 |
알엔투테크놀로지 (148250) | 7,580 | 420 | 5.87 | 7,240 | 7,600 | 7,130 | 38,168 | 278,480,070 |
비큐AI (148780) | 1,213 | 21 | 1.76 | 1,216 | 1,216 | 1,185 | 93,473 | 112,567,020 |
에이치와이티씨 (148930) | 3,815 | -75 | -1.93 | 3,890 | 3,890 | 3,795 | 15,355 | 58,603,450 |
아바텍 (149950) | 8,300 | 110 | 1.34 | 8,120 | 8,300 | 8,120 | 23,561 | 193,750,485 |
하이로닉 (149980) | 5,090 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 5,120 | 60 | 1.19 | 5,060 | 5,120 | 4,970 | 63,044 | 318,582,410 |
KG에코솔루션 (151860) | 5,680 | 170 | 3.09 | 5,520 | 5,680 | 5,520 | 76,864 | 430,555,420 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 7,060 | 80 | 1.15 | 6,980 | 7,090 | 6,980 | 2,009 | 14,089,190 |
우리이앤엘 (153490) | 668 | -1 | -.15 | 669 | 672 | 659 | 109,428 | 72,673,389 |
옵티팜 (153710) | 5,240 | -20 | -.38 | 5,190 | 5,260 | 5,160 | 2,690 | 14,007,160 |
아시아종묘 (154030) | 2,155 | -130 | -5.69 | 2,285 | 2,350 | 2,125 | 178,866 | 398,672,544 |
다산솔루에타 (154040) | 1,027 | -15 | -1.44 | 1,042 | 1,052 | 1,025 | 69,688 | 72,248,277 |
와이엠씨 (155650) | 3,520 | -60 | -1.68 | 3,555 | 3,610 | 3,500 | 12,900 | 45,709,310 |
엘앤케이바이오 (156100) | 6,710 | 120 | 1.82 | 6,510 | 6,740 | 6,500 | 18,989 | 126,655,560 |
아톤 (158430) | 5,680 | 10 | .18 | 5,700 | 5,740 | 5,610 | 526,337 | 2,981,551,920 |
아스플로 (159010) | 4,930 | 10 | .2 | 4,945 | 5,080 | 4,910 | 21,978 | 108,921,570 |
제로투세븐 (159580) | 5,880 | -160 | -2.65 | 6,000 | 6,060 | 5,880 | 313,083 | 1,859,451,965 |
스킨앤스킨 (159910) | 884 | 0 | 0 | 910 | 910 | 883 | 63,694 | 56,523,328 |
하이젠알앤엠 (160190) | 34,800 | 1150 | 3.42 | 34,250 | 34,800 | 33,500 | 142,436 | 4,891,593,725 |
NEW (160550) | 2,010 | -15 | -.74 | 2,025 | 2,050 | 2,005 | 23,776 | 48,067,314 |
싸이맥스 (160980) | 11,870 | 320 | 2.77 | 11,520 | 11,920 | 11,520 | 60,866 | 719,895,785 |
필옵틱스 (161580) | 32,750 | 550 | 1.71 | 33,850 | 33,900 | 32,100 | 444,488 | 14,598,770,175 |
신스틸 (162300) | 2,380 | 15 | .63 | 2,360 | 2,415 | 2,355 | 52,758 | 125,415,335 |
에어레인 (163280) | 19,820 | 1310 | 7.08 | 19,080 | 20,900 | 19,070 | 1,909,449 | 38,249,864,450 |
핑거 (163730) | 12,410 | 470 | 3.94 | 12,250 | 12,440 | 11,810 | 736,843 | 8,954,726,920 |
하나머티리얼즈 (166090) | 28,200 | -500 | -1.74 | 29,050 | 29,500 | 28,200 | 127,197 | 3,638,832,725 |
코아스템켐온 (166480) | 3,420 | -20 | -.58 | 3,475 | 3,500 | 3,400 | 556,469 | 1,810,549,984 |
내츄럴엔도텍 (168330) | 1,960 | 10 | .51 | 1,950 | 1,970 | 1,934 | 16,283 | 31,812,208 |
펨트론 (168360) | 9,840 | 120 | 1.23 | 9,870 | 10,080 | 9,710 | 119,657 | 1,185,878,595 |
엠브레인 (169330) | 2,270 | 0 | 0 | 2,270 | 2,285 | 2,260 | 3,798 | 8,629,925 |
현대공업 (170030) | 5,910 | -10 | -.17 | 5,870 | 5,950 | 5,870 | 70,451 | 416,491,555 |
파이오링크 (170790) | 7,700 | -110 | -1.41 | 7,640 | 7,880 | 7,560 | 33,263 | 253,820,590 |
엘티씨 (170920) | 10,170 | 360 | 3.67 | 9,910 | 10,260 | 9,910 | 65,336 | 663,755,860 |
램테크놀러지 (171010) | 3,835 | 10 | .26 | 3,845 | 3,915 | 3,785 | 64,429 | 247,777,715 |
선익시스템 (171090) | 40,200 | 400 | 1.01 | 39,800 | 40,800 | 39,550 | 31,619 | 1,274,669,975 |
라이온켐텍 (171120) | 2,330 | 20 | .87 | 2,310 | 2,330 | 2,300 | 12,569 | 29,066,388 |
에이엘티 (172670) | 8,110 | 160 | 2.01 | 7,970 | 8,160 | 7,970 | 33,402 | 268,938,290 |
오파스넷 (173130) | 6,120 | 150 | 2.51 | 5,970 | 6,200 | 5,920 | 398,817 | 2,418,860,375 |
에프엔씨엔터 (173940) | 3,495 | 65 | 1.9 | 3,410 | 3,500 | 3,405 | 7,419 | 25,715,755 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 10,370 | 740 | 7.68 | 9,550 | 10,450 | 9,550 | 197,412 | 1,979,431,525 |
휴먼테크놀로지 (175140) | 5,000 | -60 | -1.19 | 5,050 | 5,070 | 4,965 | 36,878 | 183,983,143 |
아이큐어 (175250) | 1,980 | -20 | -1 | 1,990 | 2,035 | 1,950 | 110,657 | 220,422,489 |
듀켐바이오 (176750) | 10,390 | 130 | 1.27 | 10,260 | 10,460 | 10,020 | 126,143 | 1,283,997,840 |
베셀 (177350) | 1,074 | 14 | 1.32 | 1,060 | 1,086 | 1,060 | 50,494 | 54,157,621 |
파버나인 (177830) | 2,990 | 20 | .67 | 2,975 | 3,015 | 2,970 | 8,335 | 24,931,440 |
쓰리에이로직스 (177900) | 7,620 | -50 | -.65 | 7,750 | 7,820 | 7,570 | 106,801 | 817,217,275 |
서진시스템 (178320) | 21,700 | 300 | 1.4 | 21,550 | 21,850 | 21,500 | 142,867 | 3,097,061,925 |
일월지엠엘 (178780) | 3,235 | 115 | 3.69 | 3,120 | 3,295 | 3,090 | 62,730 | 201,080,022 |
엠아이텍 (179290) | 8,350 | 70 | .85 | 8,280 | 8,350 | 8,210 | 62,871 | 521,406,145 |
애드바이오텍 (179530) | 1,775 | -4 | -.22 | 1,779 | 1,806 | 1,771 | 19,039 | 33,913,174 |
유티아이 (179900) | 20,250 | 150 | .75 | 20,200 | 20,750 | 19,920 | 38,883 | 789,032,975 |
DXVX (180400) | 2,280 | 50 | 2.24 | 2,230 | 2,360 | 2,230 | 627,173 | 1,448,402,715 |
큐브엔터 (182360) | 19,730 | 260 | 1.34 | 19,510 | 19,900 | 19,300 | 144,364 | 2,813,815,475 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 58,200 | -1100 | -1.85 | 59,900 | 60,650 | 58,100 | 106,408 | 6,295,634,600 |
엔지켐생명과학 (183490) | 1,140 | 27 | 2.43 | 1,113 | 1,142 | 1,113 | 112,550 | 127,251,972 |
SGA솔루션즈 (184230) | 463 | 3 | .65 | 454 | 463 | 454 | 35,907 | 16,435,407 |
아이진 (185490) | 3,210 | -50 | -1.53 | 3,320 | 3,320 | 3,190 | 45,261 | 145,555,625 |
그린플러스 (186230) | 7,490 | -70 | -.93 | 7,570 | 7,790 | 7,430 | 84,760 | 641,164,290 |
디티앤씨 (187220) | 2,820 | 35 | 1.26 | 2,785 | 2,825 | 2,750 | 32,732 | 91,073,290 |
신화콘텍 (187270) | 3,535 | 90 | 2.61 | 3,420 | 3,535 | 3,405 | 41,527 | 144,530,460 |
HLB제넥스 (187420) | 3,430 | -100 | -2.83 | 3,540 | 3,560 | 3,415 | 30,977 | 107,617,757 |
현대ADM (187660) | 1,578 | -12 | -.75 | 1,590 | 1,594 | 1,566 | 208,736 | 329,113,046 |
나노 (187790) | 1,025 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디바이스 (187870) | 10,830 | -70 | -.64 | 10,700 | 10,870 | 10,700 | 1,142 | 12,348,760 |
세니젠 (188260) | 2,565 | -35 | -1.35 | 2,645 | 2,645 | 2,560 | 7,373 | 18,994,025 |
인텔리안테크 (189300) | 40,300 | 250 | .62 | 40,050 | 40,700 | 39,750 | 55,325 | 2,229,270,575 |
씨이랩 (189330) | 7,980 | -70 | -.87 | 8,190 | 8,200 | 7,910 | 32,422 | 259,717,430 |
포시에스 (189690) | 2,265 | 25 | 1.12 | 2,235 | 2,265 | 2,230 | 28,305 | 63,631,605 |
서전기전 (189860) | 4,290 | 70 | 1.66 | 4,220 | 4,310 | 4,175 | 24,468 | 103,714,375 |
흥국에프엔비 (189980) | 1,849 | 2 | .11 | 1,845 | 1,849 | 1,828 | 57,378 | 105,457,867 |
나무가 (190510) | 13,040 | 50 | .38 | 12,940 | 13,060 | 12,880 | 19,885 | 257,759,840 |
코리아에셋투자증권 (190650) | 6,240 | -20 | -.32 | 6,260 | 6,310 | 6,200 | 5,965 | 37,249,300 |
육일씨엔에쓰 (191410) | 2,290 | -25 | -1.08 | 2,280 | 2,335 | 2,280 | 36,815 | 84,666,920 |
테고사이언스 (191420) | 15,050 | -200 | -1.31 | 15,240 | 15,310 | 15,000 | 22,155 | 334,104,440 |
케이사인 (192250) | 9,110 | 10 | .11 | 9,100 | 9,140 | 8,950 | 7,477 | 67,724,640 |
윈하이텍 (192390) | 3,070 | 50 | 1.66 | 3,025 | 3,085 | 3,025 | 63,010 | 192,663,870 |
오늘이엔엠 (192410) | 1,380 | -22 | -1.57 | 1,295 | 1,746 | 1,283 | 9,764,782 | 14,519,248,897 |
슈피겐코리아 (192440) | 26,100 | 350 | 1.36 | 25,750 | 26,550 | 25,600 | 11,926 | 311,145,350 |
링크드 (193250) | 535 | -21 | -3.78 | 556 | 568 | 535 | 580,482 | 316,402,868 |
데브시스터즈 (194480) | 40,250 | -1900 | -4.51 | 42,550 | 44,150 | 39,050 | 432,086 | 17,655,741,150 |
노바렉스 (194700) | 11,560 | 270 | 2.39 | 11,490 | 11,920 | 11,390 | 182,085 | 2,131,248,580 |
마니커에프앤지 (195500) | 3,470 | 50 | 1.46 | 3,420 | 3,480 | 3,410 | 60,172 | 208,149,365 |
HK이노엔 (195940) | 41,400 | 200 | .49 | 40,950 | 41,800 | 40,700 | 285,163 | 11,745,428,925 |
에이비프로바이오 (195990) | 300 | 3 | 1.01 | 300 | 302 | 296 | 566,168 | 169,149,614 |
알테오젠 (196170) | 352,500 | -4000 | -1.12 | 357,500 | 365,000 | 352,000 | 351,222 | 124,967,275,500 |
HLB펩 (196300) | 10,000 | -230 | -2.25 | 10,230 | 10,350 | 9,850 | 37,796 | 381,128,875 |
코아시아씨엠 (196450) | 625 | -9 | -1.42 | 634 | 643 | 625 | 28,777 | 18,087,118 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,436 | 17 | 1.2 | 1,420 | 1,476 | 1,405 | 127,390 | 183,443,020 |
디지캡 (197140) | 2,420 | 60 | 2.54 | 2,335 | 2,420 | 2,335 | 10,213 | 24,245,840 |
엔피디 (198080) | 2,230 | 20 | .9 | 2,210 | 2,240 | 2,200 | 74,869 | 165,711,270 |
강동씨앤엘 (198440) | 1,224 | 14 | 1.16 | 1,207 | 1,224 | 1,206 | 48,493 | 58,765,899 |
한주라이트메탈 (198940) | 790 | 2 | .25 | 788 | 795 | 783 | 24,111 | 19,040,892 |
케이엔알시스템 (199430) | 7,610 | 90 | 1.2 | 7,530 | 7,750 | 7,480 | 36,670 | 279,478,230 |
뱅크웨어글로벌 (199480) | 4,370 | -50 | -1.13 | 4,420 | 4,435 | 4,350 | 61,187 | 267,915,955 |
레이저옵텍 (199550) | 10,060 | 630 | 6.68 | 9,330 | 10,230 | 9,330 | 758,061 | 7,575,025,425 |
바이오인프라 (199730) | 6,260 | 30 | .48 | 6,330 | 6,360 | 6,260 | 9,925 | 62,593,580 |
툴젠 (199800) | 36,400 | 650 | 1.82 | 35,050 | 37,050 | 35,050 | 7,586 | 276,102,625 |
제일일렉트릭 (199820) | 8,810 | 90 | 1.03 | 8,710 | 8,810 | 8,610 | 148,252 | 1,292,410,805 |
콜마비앤에이치 (200130) | 13,950 | 650 | 4.89 | 13,440 | 14,000 | 13,370 | 107,990 | 1,493,008,230 |
텔콘RF제약 (200230) | 3,945 | 85 | 2.2 | 3,940 | 3,950 | 3,895 | 11,314 | 44,383,584 |
아티스트스튜디오 (200350) | 18,300 | 1050 | 6.09 | 17,290 | 18,700 | 17,230 | 276,281 | 5,005,192,485 |
에이팩트 (200470) | 2,205 | 20 | .92 | 2,210 | 2,245 | 2,150 | 47,019 | 103,483,075 |
휴메딕스 (200670) | 43,000 | 2600 | 6.44 | 41,150 | 43,400 | 40,950 | 147,657 | 6,297,745,050 |
에이디테크놀로지 (200710) | 15,520 | 70 | .45 | 15,550 | 15,870 | 15,310 | 53,855 | 839,221,720 |
비씨월드제약 (200780) | 4,925 | 10 | .2 | 4,950 | 4,950 | 4,900 | 3,142 | 15,434,050 |
미투온 (201490) | 1,844 | -10 | -.54 | 1,855 | 1,860 | 1,820 | 49,181 | 90,029,262 |
에이비온 (203400) | 6,010 | -190 | -3.06 | 6,240 | 6,290 | 6,000 | 66,674 | 408,227,735 |
유니온바이오메트릭스 (203450) | 2,975 | 65 | 2.23 | 2,880 | 2,995 | 2,880 | 121,154 | 357,484,882 |
드림시큐리티 (203650) | 3,435 | 0 | 0 | 3,435 | 3,465 | 3,410 | 381,055 | 1,307,464,412 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 2,595 | -5 | -.19 | 2,560 | 2,600 | 2,560 | 26,110 | 67,364,335 |
제이앤티씨 (204270) | 15,040 | 590 | 4.08 | 14,750 | 15,480 | 14,550 | 349,127 | 5,261,685,300 |
티쓰리 (204610) | 1,703 | 9 | .53 | 1,694 | 1,715 | 1,686 | 65,752 | 111,906,809 |
글로벌텍스프리 (204620) | 5,700 | -40 | -.7 | 5,770 | 5,830 | 5,600 | 699,430 | 3,981,700,235 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 1,320 | -40 | -2.94 | 1,362 | 1,365 | 1,300 | 784,541 | 1,040,580,825 |
엑셈 (205100) | 2,215 | 5 | .23 | 2,210 | 2,230 | 2,185 | 519,788 | 1,146,217,370 |
휴마시스 (205470) | 1,339 | 20 | 1.52 | 1,315 | 1,363 | 1,315 | 438,979 | 589,860,815 |
넥써쓰 (205500) | 2,325 | 90 | 4.03 | 2,235 | 2,350 | 2,220 | 351,406 | 809,897,835 |
베노티앤알 (206400) | 1,742 | -4 | -.23 | 1,731 | 1,776 | 1,691 | 134,181 | 230,498,769 |
덱스터 (206560) | 7,180 | 260 | 3.76 | 6,940 | 7,220 | 6,920 | 176,269 | 1,257,219,850 |
바디텍메드 (206640) | 16,530 | -1510 | -8.37 | 18,260 | 18,670 | 16,530 | 562,919 | 9,737,932,125 |
유바이오로직스 (206650) | 13,450 | 590 | 4.59 | 12,800 | 13,600 | 12,700 | 240,342 | 3,207,080,250 |
미스터블루 (207760) | 1,597 | 102 | 6.82 | 1,522 | 1,597 | 1,518 | 2,568,044 | 4,031,770,383 |
정다운 (208140) | 2,710 | 0 | 0 | 2,705 | 2,725 | 2,700 | 88,827 | 240,572,159 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,655 | 0 | 0 | 2,665 | 2,690 | 2,640 | 4,373 | 11,610,290 |
셀바스헬스케어 (208370) | 4,965 | 70 | 1.43 | 4,895 | 5,060 | 4,850 | 550,735 | 2,727,361,039 |
썸에이지 (208640) | 274 | -1 | -.36 | 276 | 280 | 266 | 348,447 | 94,937,088 |
포톤 (208710) | 662 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔지스테크널러지 (208860) | 2,205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이제이링크 (209640) | 8,230 | 20 | .24 | 8,260 | 8,270 | 8,130 | 90,496 | 741,695,415 |
캔버스엔 (210120) | 5,300 | 490 | 10.19 | 5,000 | 5,430 | 4,850 | 639,706 | 3,305,893,160 |
인카금융서비스 (211050) | 8,880 | 150 | 1.72 | 8,730 | 9,100 | 8,660 | 849,704 | 6,158,152,345 |
AP위성 (211270) | 12,410 | 80 | .65 | 12,250 | 12,420 | 12,250 | 27,058 | 335,049,870 |
네오오토 (212560) | 8,270 | -150 | -1.78 | 8,470 | 8,470 | 8,160 | 36,065 | 298,472,880 |
아이에스티이 (212710) | 9,960 | -30 | -.3 | 10,050 | 10,330 | 9,940 | 87,929 | 885,179,070 |
덕산네오룩스 (213420) | 31,350 | 150 | .48 | 31,350 | 32,200 | 31,100 | 68,501 | 2,162,120,775 |
클래시스 (214150) | 70,700 | 4100 | 6.16 | 66,700 | 72,900 | 65,500 | 776,747 | 54,659,330,700 |
헥토이노베이션 (214180) | 12,250 | 140 | 1.16 | 12,100 | 12,250 | 12,060 | 80,831 | 983,245,880 |
라파스 (214260) | 19,700 | 1480 | 8.12 | 18,980 | 21,500 | 18,700 | 486,213 | 9,859,240,845 |
FSN (214270) | 1,676 | 4 | .24 | 1,672 | 1,696 | 1,629 | 94,481 | 156,742,282 |
케어젠 (214370) | 23,400 | 0 | 0 | 23,300 | 23,650 | 23,050 | 29,583 | 690,443,575 |
아이쓰리시스템 (214430) | 63,800 | 4000 | 6.69 | 59,800 | 64,500 | 59,200 | 112,541 | 7,044,389,050 |
파마리서치 (214450) | 393,500 | 13500 | 3.55 | 380,500 | 403,000 | 378,500 | 93,483 | 37,015,654,250 |
미코바이오메드 (214610) | 4,610 | -480 | -9.43 | 5,090 | 5,090 | 4,590 | 187,292 | 898,201,603 |
디알텍 (214680) | 1,927 | 22 | 1.15 | 1,896 | 1,950 | 1,896 | 232,112 | 447,576,549 |
골프존 (215000) | 65,000 | 1000 | 1.56 | 64,300 | 65,000 | 64,000 | 6,790 | 439,470,750 |
솔디펜스 (215090) | 1,505 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
로보로보 (215100) | 4,560 | 120 | 2.7 | 4,440 | 4,625 | 4,415 | 517,451 | 2,348,488,845 |
메가스터디교육 (215200) | 50,400 | -600 | -1.18 | 50,300 | 50,900 | 49,950 | 23,336 | 1,174,945,600 |
우리산업 (215360) | 9,460 | 150 | 1.61 | 9,170 | 9,460 | 9,170 | 11,977 | 112,006,760 |
우정바이오 (215380) | 1,478 | 5 | .34 | 1,480 | 1,487 | 1,458 | 40,778 | 59,949,561 |
토박스코리아 (215480) | 2,715 | 45 | 1.69 | 2,665 | 2,745 | 2,665 | 30,352 | 81,904,325 |
신라젠 (215600) | 3,445 | 255 | 7.99 | 3,210 | 3,725 | 3,150 | 7,436,630 | 25,861,134,391 |
이노인스트루먼트 (215790) | 466 | 5 | 1.08 | 461 | 467 | 458 | 82,563 | 38,143,742 |
인크로스 (216050) | 7,340 | 80 | 1.1 | 7,250 | 7,380 | 7,230 | 32,630 | 237,490,205 |
제테마 (216080) | 7,680 | 350 | 4.77 | 7,330 | 7,680 | 7,320 | 173,334 | 1,306,780,760 |
제너셈 (217190) | 7,360 | -60 | -.81 | 7,430 | 7,540 | 7,280 | 37,603 | 277,284,530 |
넵튠 (217270) | 6,900 | -200 | -2.82 | 7,130 | 7,150 | 6,820 | 304,466 | 2,104,895,370 |
싸이토젠 (217330) | 3,500 | -315 | -8.26 | 3,770 | 3,795 | 3,400 | 102,148 | 362,197,597 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,698 | 10 | .59 | 1,688 | 1,700 | 1,688 | 47,079 | 79,691,580 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 2,235 | 10 | .45 | 2,240 | 2,295 | 2,210 | 415,682 | 930,288,275 |
원익피앤이 (217820) | 2,170 | -5 | -.23 | 2,195 | 2,250 | 2,150 | 51,253 | 112,007,442 |
미래생명자원 (218150) | 3,805 | -65 | -1.68 | 3,820 | 3,870 | 3,800 | 98,819 | 378,000,891 |
RFHIC (218410) | 16,560 | -360 | -2.13 | 16,830 | 16,830 | 16,450 | 59,135 | 979,272,570 |
타이거일렉 (219130) | 14,080 | 60 | .43 | 13,880 | 14,380 | 13,880 | 10,593 | 149,463,650 |
링크제니시스 (219420) | 5,460 | 60 | 1.11 | 5,410 | 5,470 | 5,380 | 43,648 | 237,107,360 |
디와이디 (219550) | 609 | -21 | -3.33 | 630 | 640 | 606 | 475,245 | 292,434,342 |
한국비티비 (219750) | 967 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
퓨쳐켐 (220100) | 17,980 | 70 | .39 | 18,000 | 18,170 | 17,730 | 106,774 | 1,908,060,280 |
핸디소프트 (220180) | 2,625 | 5 | .19 | 2,620 | 2,805 | 2,610 | 64,449 | 171,658,755 |
켐트로스 (220260) | 4,730 | 130 | 2.83 | 4,700 | 4,925 | 4,635 | 886,230 | 4,240,296,932 |
유투바이오 (221800) | 3,270 | 40 | 1.24 | 3,230 | 3,280 | 3,195 | 36,200 | 117,732,868 |
하이즈항공 (221840) | 1,593 | -6 | -.38 | 1,583 | 1,599 | 1,559 | 1,601 | 2,525,775 |
케이디켐 (221980) | 11,080 | 50 | .45 | 11,040 | 11,110 | 11,030 | 631 | 6,974,720 |
코스맥스엔비티 (222040) | 4,405 | 75 | 1.73 | 4,390 | 4,415 | 4,300 | 69,200 | 303,682,600 |
씨아이에스 (222080) | 7,460 | 70 | .95 | 7,440 | 7,470 | 7,350 | 125,405 | 931,746,645 |
팬젠 (222110) | 5,600 | -40 | -.71 | 5,640 | 5,660 | 5,500 | 19,125 | 106,167,400 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 900 | 6 | .67 | 894 | 917 | 894 | 27,334 | 24,724,815 |
심텍 (222800) | 16,160 | 40 | .25 | 16,320 | 16,600 | 16,130 | 213,581 | 3,478,658,530 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 3,675 | 10 | .27 | 3,665 | 3,700 | 3,645 | 15,260 | 56,048,890 |
드림씨아이에스 (223250) | 2,950 | 30 | 1.03 | 2,905 | 2,965 | 2,905 | 62,462 | 183,915,805 |
딥마인드 (223310) | 2,835 | 30 | 1.07 | 2,835 | 2,890 | 2,795 | 33,741 | 95,656,370 |
더코디 (224060) | 3,210 | 10 | .31 | 3,235 | 3,510 | 3,200 | 16,019 | 52,706,319 |
에이텍모빌리티 (224110) | 16,280 | -420 | -2.51 | 17,180 | 17,180 | 15,500 | 89,307 | 1,472,595,225 |
LK삼양 (225190) | 1,930 | 25 | 1.31 | 1,888 | 1,940 | 1,888 | 179,669 | 346,160,753 |
제놀루션 (225220) | 2,240 | 40 | 1.82 | 2,205 | 2,240 | 2,190 | 18,452 | 40,899,003 |
케이엠제약 (225430) | 668 | 14 | 2.14 | 654 | 674 | 646 | 25,192 | 16,623,966 |
보광산업 (225530) | 4,100 | 0 | 0 | 4,125 | 4,150 | 4,030 | 48,126 | 197,092,010 |
넥슨게임즈 (225570) | 13,010 | -140 | -1.06 | 13,200 | 13,200 | 12,870 | 100,756 | 1,307,138,245 |
패션플랫폼 (225590) | 865 | 0 | 0 | 862 | 865 | 852 | 40,711 | 35,033,347 |
신테카바이오 (226330) | 7,370 | 250 | 3.51 | 7,150 | 7,430 | 7,150 | 140,764 | 1,030,208,455 |
본느 (226340) | 961 | -6 | -.62 | 970 | 975 | 947 | 215,042 | 205,199,737 |
KH 건설 (226360) | 2,555 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오스테오닉 (226400) | 7,010 | 150 | 2.19 | 6,850 | 7,450 | 6,850 | 322,367 | 2,294,278,590 |
한송네오텍 (226440) | 1,530 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠디바이스 (226590) | 12,830 | -590 | -4.4 | 13,580 | 13,590 | 12,790 | 1,375,020 | 18,039,613,585 |
올릭스 (226950) | 47,450 | -350 | -.73 | 48,050 | 48,650 | 46,050 | 341,714 | 16,087,083,600 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 999 | -5 | -.5 | 1,048 | 1,048 | 980 | 51,960 | 51,462,077 |
엔투텍 (227950) | 360 | 2 | .56 | 354 | 365 | 354 | 77,323 | 27,791,663 |
동양파일 (228340) | 1,794 | 35 | 1.99 | 1,756 | 1,795 | 1,751 | 18,336 | 32,413,974 |
레이 (228670) | 9,230 | 540 | 6.21 | 8,880 | 9,320 | 8,840 | 269,824 | 2,458,381,240 |
지노믹트리 (228760) | 14,900 | 300 | 2.05 | 14,500 | 14,900 | 14,500 | 53,741 | 790,432,250 |
레이언스 (228850) | 6,760 | 0 | 0 | 6,760 | 6,820 | 6,690 | 6,102 | 41,281,870 |
젠큐릭스 (229000) | 1,748 | 5 | .29 | 1,722 | 1,748 | 1,705 | 26,389 | 45,574,524 |
에치에프알 (230240) | 18,770 | 50 | .27 | 18,540 | 18,820 | 18,200 | 45,883 | 846,693,125 |
에코마케팅 (230360) | 8,280 | -40 | -.48 | 8,320 | 8,410 | 8,280 | 67,044 | 558,821,190 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 10,130 | 90 | .9 | 10,190 | 10,300 | 10,070 | 298,361 | 3,035,180,515 |
라온테크 (232680) | 8,270 | 180 | 2.22 | 8,090 | 8,370 | 8,090 | 65,758 | 540,873,725 |
시큐센 (232830) | 2,210 | -40 | -1.78 | 2,250 | 2,255 | 2,190 | 35,532 | 78,858,035 |
폴라리스세원 (234100) | 1,055 | -9 | -.85 | 1,052 | 1,070 | 1,051 | 99,128 | 105,049,436 |
에스트래픽 (234300) | 3,945 | -265 | -6.29 | 4,215 | 4,260 | 3,910 | 730,050 | 2,939,042,070 |
헥토파이낸셜 (234340) | 14,570 | 170 | 1.18 | 14,400 | 14,580 | 14,230 | 26,134 | 376,414,390 |
녹십자웰빙 (234690) | 8,740 | -90 | -1.02 | 8,750 | 8,990 | 8,650 | 129,349 | 1,138,972,855 |
자이글 (234920) | 4,100 | -20 | -.49 | 4,150 | 4,190 | 4,025 | 269,623 | 1,100,261,492 |
메드팩토 (235980) | 3,220 | 45 | 1.42 | 3,175 | 3,310 | 3,050 | 76,220 | 246,219,651 |
슈프리마 (236200) | 34,750 | 1850 | 5.62 | 33,150 | 34,750 | 32,750 | 117,373 | 3,993,927,700 |
엔비티 (236810) | 3,085 | 5 | .16 | 3,080 | 3,115 | 3,065 | 22,863 | 70,386,906 |
에스티팜 (237690) | 75,500 | 500 | .67 | 75,100 | 76,900 | 74,900 | 88,072 | 6,674,146,750 |
피앤씨테크 (237750) | 4,120 | 30 | .73 | 4,090 | 4,120 | 4,035 | 11,892 | 48,350,965 |
플레이디 (237820) | 5,590 | 50 | .9 | 5,540 | 5,610 | 5,540 | 22,546 | 125,786,085 |
클리오 (237880) | 19,590 | 1060 | 5.72 | 18,520 | 19,650 | 18,520 | 195,084 | 3,769,478,330 |
앤디포스 (238090) | 1,940 | -40 | -2.02 | 1,996 | 2,010 | 1,940 | 24,488 | 48,060,885 |
얼라인드 (238120) | 3,135 | 20 | .64 | 3,100 | 3,135 | 3,050 | 21,256 | 65,640,876 |
비피도 (238200) | 3,215 | 15 | .47 | 3,300 | 3,300 | 3,165 | 12,952 | 41,263,310 |
힘스 (238490) | 3,630 | 95 | 2.69 | 3,555 | 3,630 | 3,535 | 6,895 | 24,723,160 |
이스트에이드 (239340) | 1,945 | -1 | -.05 | 1,926 | 1,979 | 1,856 | 359,434 | 683,110,936 |
에이치엘사이언스 (239610) | 12,510 | -10 | -.08 | 12,470 | 12,560 | 12,310 | 1,459 | 18,085,120 |
피엔에이치테크 (239890) | 5,990 | 40 | .67 | 5,950 | 6,100 | 5,900 | 14,217 | 85,148,200 |
동방메디컬 (240550) | 10,930 | 450 | 4.29 | 10,440 | 11,310 | 10,440 | 1,468,101 | 16,240,150,970 |
유진테크놀로지 (240600) | 4,365 | 5 | .11 | 4,360 | 4,385 | 4,215 | 8,841 | 38,199,855 |
원익IPS (240810) | 23,350 | 450 | 1.97 | 23,250 | 23,400 | 22,850 | 251,646 | 5,826,771,125 |
DSC인베스트먼트 (241520) | 7,270 | -200 | -2.68 | 7,500 | 7,600 | 7,230 | 2,923,777 | 21,665,226,865 |
유니테크노 (241690) | 3,055 | 0 | 0 | 3,045 | 3,065 | 3,020 | 28,382 | 86,238,830 |
코스메카코리아 (241710) | 45,850 | 2350 | 5.4 | 43,750 | 46,750 | 43,400 | 249,673 | 11,387,765,050 |
메카로 (241770) | 12,620 | 0 | 0 | 12,680 | 12,680 | 12,430 | 22,747 | 285,599,070 |
티이엠씨씨엔에스 (241790) | 5,700 | 100 | 1.79 | 5,600 | 5,720 | 5,500 | 40,401 | 228,822,300 |
피씨엘 (241820) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이스토리 (241840) | 8,800 | 510 | 6.15 | 8,300 | 8,860 | 8,200 | 195,603 | 1,688,081,575 |
나무기술 (242040) | 1,841 | 208 | 12.74 | 1,636 | 2,120 | 1,598 | 20,054,140 | 38,540,691,749 |
휴온스 (243070) | 26,750 | 200 | .75 | 26,550 | 27,050 | 26,300 | 43,606 | 1,168,143,550 |
신흥에스이씨 (243840) | 4,240 | 0 | 0 | 4,210 | 4,250 | 4,180 | 62,645 | 263,893,707 |
올리패스 (244460) | 1,651 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 1,627 | 36 | 2.26 | 1,581 | 1,629 | 1,580 | 71,513 | 115,754,380 |
TS인베스트먼트 (246690) | 1,838 | -91 | -4.72 | 1,940 | 1,970 | 1,835 | 1,286,554 | 2,427,241,676 |
티앤알바이오팹 (246710) | 4,620 | 155 | 3.47 | 4,465 | 4,680 | 4,410 | 24,866 | 114,362,107 |
아스타 (246720) | 4,445 | 15 | .34 | 4,435 | 4,500 | 4,400 | 1,843 | 8,171,755 |
SCL사이언스 (246960) | 8,130 | -10 | -.12 | 8,140 | 8,240 | 8,070 | 1,093 | 8,849,190 |
에코프로비엠 (247540) | 103,800 | 3200 | 3.18 | 100,600 | 105,500 | 99,600 | 686,506 | 70,699,036,950 |
나노씨엠에스 (247660) | 6,250 | 230 | 3.82 | 6,020 | 6,320 | 5,910 | 32,790 | 202,959,260 |
보라티알 (250000) | 10,660 | 50 | .47 | 10,630 | 10,710 | 10,510 | 52,875 | 561,528,625 |
모비스 (250060) | 2,410 | 5 | .21 | 2,415 | 2,455 | 2,400 | 58,684 | 142,455,522 |
예선테크 (250930) | 473 | 22 | 4.88 | 457 | 550 | 457 | 2,094,479 | 1,064,397,548 |
바이오에프디엔씨 (251120) | 14,700 | 200 | 1.38 | 14,510 | 14,730 | 14,510 | 29,123 | 427,093,950 |
와이엠티 (251370) | 9,180 | 100 | 1.1 | 9,130 | 9,260 | 9,050 | 9,742 | 88,949,270 |
브이원텍 (251630) | 4,345 | 60 | 1.4 | 4,260 | 4,345 | 4,220 | 14,616 | 62,633,980 |
펌텍코리아 (251970) | 59,800 | 4000 | 7.17 | 55,900 | 61,500 | 55,900 | 204,635 | 12,245,601,950 |
세화피앤씨 (252500) | 830 | 17 | 2.09 | 810 | 832 | 810 | 166,663 | 137,033,070 |
샘씨엔에스 (252990) | 4,795 | 145 | 3.12 | 4,655 | 4,800 | 4,655 | 73,298 | 348,606,087 |
스튜디오드래곤 (253450) | 50,800 | -500 | -.97 | 51,500 | 52,300 | 48,800 | 225,463 | 11,422,284,950 |
네오셈 (253590) | 10,030 | -70 | -.69 | 10,250 | 10,320 | 9,980 | 307,200 | 3,108,998,645 |
수젠텍 (253840) | 5,500 | 70 | 1.29 | 5,390 | 5,580 | 5,390 | 61,167 | 336,178,565 |
자비스 (254120) | 1,693 | 32 | 1.93 | 1,669 | 1,820 | 1,648 | 942,294 | 1,632,857,567 |
미래반도체 (254490) | 13,780 | 500 | 3.77 | 14,090 | 14,090 | 13,610 | 191,050 | 2,635,968,005 |
SG (255220) | 2,490 | -80 | -3.11 | 2,530 | 2,545 | 2,465 | 599,098 | 1,497,456,261 |
야스 (255440) | 6,870 | -80 | -1.15 | 6,900 | 6,950 | 6,850 | 18,948 | 130,321,765 |
한독크린텍 (256150) | 6,040 | 30 | .5 | 6,000 | 6,050 | 5,980 | 8,770 | 52,510,990 |
포인트엔지니어링 (256630) | 1,203 | 12 | 1.01 | 1,200 | 1,205 | 1,191 | 40,613 | 48,641,280 |
한국비엔씨 (256840) | 4,340 | 240 | 5.85 | 4,095 | 4,360 | 4,095 | 336,635 | 1,438,748,370 |
킵스파마 (256940) | 9,840 | 20 | .2 | 9,820 | 10,300 | 9,620 | 164,245 | 1,630,812,910 |
피엔티엠에스 (257370) | 2,845 | 35 | 1.25 | 2,860 | 2,860 | 2,780 | 13,057 | 36,719,972 |
실리콘투 (257720) | 41,300 | 4200 | 11.32 | 37,200 | 43,500 | 36,950 | 4,086,998 | 168,227,220,325 |
케일럼 (258610) | 1,916 | -22 | -1.14 | 1,999 | 1,999 | 1,874 | 52,982 | 101,181,838 |
소프트캠프 (258790) | 1,275 | 56 | 4.59 | 1,245 | 1,278 | 1,229 | 394,755 | 494,490,640 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 7,620 | 90 | 1.2 | 7,550 | 7,620 | 7,480 | 23,729 | 179,933,780 |
알리코제약 (260660) | 4,180 | 15 | .36 | 4,165 | 4,210 | 4,100 | 63,560 | 264,126,071 |
씨티케이 (260930) | 4,530 | 45 | 1 | 4,430 | 4,650 | 4,430 | 133,000 | 601,600,470 |
에스앤디 (260970) | 98,500 | 9000 | 10.06 | 90,500 | 101,000 | 89,600 | 153,770 | 15,013,589,100 |
덴티스 (261200) | 7,010 | 410 | 6.21 | 6,900 | 8,290 | 6,650 | 5,841,055 | 44,586,882,485 |
차백신연구소 (261780) | 2,960 | 20 | .68 | 2,890 | 2,980 | 2,890 | 27,764 | 81,337,381 |
에이프로 (262260) | 6,350 | 130 | 2.09 | 6,240 | 6,350 | 6,230 | 100,321 | 631,390,630 |
아이퀘스트 (262840) | 2,305 | 70 | 3.13 | 2,240 | 2,325 | 2,235 | 30,757 | 70,025,501 |
디케이앤디 (263020) | 2,965 | -30 | -1 | 2,970 | 3,005 | 2,955 | 89,049 | 264,013,730 |
유틸렉스 (263050) | 1,468 | -39 | -2.59 | 1,507 | 1,524 | 1,465 | 143,297 | 212,983,067 |
덕우전자 (263600) | 4,450 | 0 | 0 | 4,450 | 4,500 | 4,425 | 14,322 | 63,742,815 |
디알젬 (263690) | 5,490 | 20 | .37 | 5,410 | 5,490 | 5,400 | 14,703 | 80,096,290 |
케어랩스 (263700) | 3,075 | 25 | .82 | 3,060 | 3,425 | 3,060 | 880,409 | 2,840,750,212 |
디앤씨미디어 (263720) | 17,320 | -120 | -.69 | 17,310 | 17,490 | 17,150 | 31,081 | 536,661,475 |
펄어비스 (263750) | 36,600 | -150 | -.41 | 36,700 | 36,900 | 36,150 | 176,122 | 6,435,900,450 |
유에스티 (263770) | 2,145 | -5 | -.23 | 2,140 | 2,165 | 2,100 | 13,577 | 28,991,070 |
데이타솔루션 (263800) | 4,740 | 90 | 1.94 | 4,610 | 4,755 | 4,610 | 172,927 | 809,896,663 |
상신전자 (263810) | 3,000 | -5 | -.17 | 2,930 | 3,000 | 2,930 | 41,175 | 122,233,871 |
지니언스 (263860) | 18,030 | -610 | -3.27 | 18,640 | 19,070 | 17,900 | 104,168 | 1,918,311,055 |
휴엠앤씨 (263920) | 1,042 | 21 | 2.06 | 1,022 | 1,050 | 1,015 | 40,342 | 41,714,010 |
유비쿼스 (264450) | 7,530 | -10 | -.13 | 7,590 | 7,590 | 7,370 | 35,915 | 267,517,590 |
씨앤지하이테크 (264660) | 13,180 | 30 | .23 | 13,160 | 13,450 | 13,070 | 46,754 | 622,439,885 |
이랜시스 (264850) | 4,660 | 15 | .32 | 4,685 | 4,695 | 4,630 | 207,704 | 967,842,858 |
AP시스템 (265520) | 17,340 | 110 | .64 | 17,350 | 17,510 | 17,210 | 26,019 | 453,061,670 |
영화테크 (265560) | 7,950 | 30 | .38 | 7,920 | 7,970 | 7,870 | 10,237 | 81,143,900 |
엔에프씨 (265740) | 6,840 | 600 | 9.62 | 6,190 | 7,360 | 6,150 | 533,560 | 3,665,160,525 |
나인테크 (267320) | 3,740 | -160 | -4.1 | 3,875 | 3,875 | 3,710 | 2,518,988 | 9,495,590,198 |
배럴 (267790) | 4,425 | -5 | -.11 | 4,430 | 4,525 | 4,410 | 7,644 | 33,956,775 |
매일유업 (267980) | 36,650 | -500 | -1.35 | 36,500 | 37,500 | 36,500 | 5,149 | 189,848,650 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,190 | 80 | 7.21 | 1,110 | 1,195 | 1,110 | 1,706,080 | 2,001,334,499 |
에브리봇 (270660) | 14,600 | 120 | .83 | 14,500 | 14,690 | 14,450 | 28,317 | 412,548,125 |
뉴트리 (270870) | 5,270 | 20 | .38 | 5,310 | 5,320 | 5,250 | 10,667 | 56,478,170 |
팸텍 (271830) | 1,779 | 9 | .51 | 1,763 | 1,807 | 1,727 | 422,781 | 748,137,730 |
케이엔제이 (272110) | 17,010 | 340 | 2.04 | 16,660 | 17,450 | 16,660 | 67,604 | 1,138,426,250 |
이녹스첨단소재 (272290) | 23,750 | 200 | .85 | 23,750 | 23,900 | 23,450 | 60,987 | 1,444,817,525 |
와이즈버즈 (273060) | 1,022 | 5 | .49 | 1,017 | 1,029 | 1,007 | 643,030 | 655,682,219 |
와이엠텍 (273640) | 9,870 | 140 | 1.44 | 9,780 | 9,870 | 9,750 | 2,170 | 21,294,530 |
켄코아에어로스페이스 (274090) | 13,090 | 390 | 3.07 | 12,700 | 13,180 | 12,680 | 240,629 | 3,114,519,940 |
이노시뮬레이션 (274400) | 4,380 | 105 | 2.46 | 4,275 | 4,485 | 4,275 | 12,625 | 54,865,890 |
에스에스알 (275630) | 3,075 | -50 | -1.6 | 3,135 | 3,215 | 3,060 | 15,078 | 46,975,130 |
스코넥 (276040) | 5,330 | 170 | 3.29 | 5,170 | 5,500 | 5,090 | 265,563 | 1,400,254,590 |
한울앤제주 (276730) | 2,250 | 15 | .67 | 2,225 | 2,280 | 2,210 | 31,004 | 69,413,770 |
린드먼아시아 (277070) | 5,300 | 110 | 2.12 | 5,320 | 5,650 | 5,240 | 161,515 | 873,645,515 |
인산가 (277410) | 1,270 | 10 | .79 | 1,258 | 1,281 | 1,239 | 141,481 | 177,946,568 |
레인보우로보틱스 (277810) | 282,500 | 1500 | .53 | 283,000 | 283,000 | 277,000 | 54,778 | 15,395,809,000 |
티에스아이 (277880) | 6,190 | 230 | 3.86 | 5,970 | 6,190 | 5,970 | 74,927 | 457,022,355 |
천보 (278280) | 35,800 | 500 | 1.42 | 35,500 | 36,300 | 35,500 | 19,263 | 691,134,350 |
HLB바이오스텝 (278650) | 1,678 | -5 | -.3 | 1,683 | 1,694 | 1,665 | 127,914 | 214,086,707 |
미디어젠 (279600) | 11,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레이크머티리얼즈 (281740) | 12,880 | 40 | .31 | 12,900 | 13,050 | 12,640 | 168,964 | 2,165,021,230 |
금양그린파워 (282720) | 10,730 | 30 | .28 | 10,700 | 10,890 | 10,430 | 290,204 | 3,103,155,040 |
코윈테크 (282880) | 13,030 | 210 | 1.64 | 12,750 | 13,030 | 12,750 | 11,069 | 143,163,230 |
카이노스메드 (284620) | 1,220 | -1 | -.08 | 1,220 | 1,279 | 1,205 | 11,225 | 13,640,172 |
노바텍 (285490) | 18,840 | 90 | .48 | 18,650 | 18,950 | 18,510 | 77,130 | 1,444,946,950 |
진영 (285800) | 2,395 | 15 | .63 | 2,435 | 2,550 | 2,375 | 466,785 | 1,143,842,101 |
나노실리칸첨단소재 (286750) | 2,910 | -15 | -.51 | 2,925 | 2,955 | 2,875 | 128,033 | 373,555,317 |
브릿지바이오테라퓨틱스 (288330) | 873 | 17 | 1.99 | 866 | 985 | 844 | 13,732,178 | 12,728,720,888 |
에스퓨얼셀 (288620) | 11,370 | -350 | -2.99 | 11,720 | 12,140 | 11,370 | 357,400 | 4,162,182,410 |
모아데이타 (288980) | 1,230 | 30 | 2.5 | 1,181 | 1,297 | 1,180 | 905,385 | 1,126,623,285 |
아이스크림에듀 (289010) | 4,785 | -635 | -11.72 | 4,650 | 5,350 | 4,625 | 7,997,414 | 39,551,836,131 |
SV인베스트먼트 (289080) | 1,606 | 48 | 3.08 | 1,558 | 1,738 | 1,544 | 5,694,277 | 9,315,916,847 |
자이언트스텝 (289220) | 6,720 | 10 | .15 | 6,710 | 6,790 | 6,610 | 123,169 | 824,799,780 |
웨이비스 (289930) | 10,800 | -190 | -1.73 | 11,070 | 11,190 | 10,580 | 821,722 | 8,914,463,830 |
트윔 (290090) | 7,240 | -140 | -1.9 | 7,370 | 7,370 | 7,230 | 3,479 | 25,374,810 |
DH오토리드 (290120) | 2,435 | 90 | 3.84 | 2,360 | 2,435 | 2,335 | 12,729 | 30,094,243 |
휴네시온 (290270) | 3,605 | -40 | -1.1 | 3,615 | 3,645 | 3,600 | 11,341 | 41,022,040 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 1,874 | 3 | .16 | 1,871 | 1,877 | 1,850 | 496 | 927,108 |
디케이티 (290550) | 7,070 | 60 | .86 | 6,960 | 7,120 | 6,960 | 30,417 | 214,272,740 |
신시웨이 (290560) | 7,120 | 310 | 4.55 | 6,870 | 7,250 | 6,830 | 17,838 | 125,782,820 |
엘앤씨바이오 (290650) | 23,300 | 350 | 1.53 | 22,800 | 23,400 | 22,750 | 80,467 | 1,864,503,875 |
네오펙트 (290660) | 900 | -4 | -.44 | 912 | 912 | 872 | 33,506 | 29,845,538 |
대보마그네틱 (290670) | 17,810 | 10 | .06 | 17,710 | 18,580 | 17,180 | 824,631 | 14,707,136,705 |
소룩스 (290690) | 3,820 | 95 | 2.55 | 3,730 | 4,100 | 3,730 | 567,983 | 2,232,449,997 |
푸드나무 (290720) | 2,120 | 20 | .95 | 2,095 | 2,150 | 2,080 | 14,541 | 30,626,670 |
액트로 (290740) | 5,550 | -70 | -1.25 | 5,600 | 5,700 | 5,530 | 5,140 | 28,600,730 |
엔피 (291230) | 1,838 | 54 | 3.03 | 1,784 | 1,842 | 1,780 | 331,720 | 605,552,704 |
압타머사이언스 (291650) | 1,076 | 25 | 2.38 | 1,049 | 1,218 | 1,029 | 2,377,216 | 2,708,423,866 |
핀텔 (291810) | 2,125 | -30 | -1.39 | 2,165 | 2,165 | 2,125 | 6,220 | 13,313,675 |
카카오게임즈 (293490) | 13,860 | -500 | -3.48 | 14,360 | 14,360 | 13,790 | 256,360 | 3,561,528,240 |
나우IB (293580) | 1,578 | -6 | -.38 | 1,589 | 1,648 | 1,543 | 9,799,563 | 15,711,526,702 |
압타바이오 (293780) | 7,020 | 80 | 1.15 | 7,140 | 7,140 | 6,900 | 27,421 | 190,923,050 |
이오플로우 (294090) | 1,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레몬 (294140) | 3,600 | -50 | -1.37 | 3,540 | 3,710 | 3,540 | 22,186 | 79,569,535 |
쿠콘 (294570) | 23,000 | 150 | .66 | 23,400 | 24,500 | 22,650 | 718,181 | 16,813,772,025 |
서남 (294630) | 2,760 | 15 | .55 | 2,720 | 2,795 | 2,720 | 78,500 | 216,717,329 |
에이치브이엠 (295310) | 22,650 | 100 | .44 | 22,450 | 23,600 | 22,400 | 241,677 | 5,560,661,825 |
이노룰스 (296640) | 7,410 | 110 | 1.51 | 7,340 | 7,470 | 7,230 | 7,808 | 57,274,865 |
씨에스베어링 (297090) | 6,350 | 310 | 5.13 | 6,090 | 6,390 | 6,040 | 271,086 | 1,692,407,855 |
알로이스 (297570) | 727 | -7 | -.95 | 734 | 734 | 724 | 29,784 | 21,693,104 |
HB솔루션 (297890) | 2,440 | 15 | .62 | 2,430 | 2,490 | 2,425 | 115,716 | 283,119,795 |
에스씨엠생명과학 (298060) | 958 | 24 | 2.57 | 935 | 1,028 | 935 | 91,954 | 90,267,285 |
에이비엘바이오 (298380) | 62,300 | 100 | .16 | 62,700 | 64,500 | 60,400 | 1,160,009 | 71,740,695,250 |
더네이쳐홀딩스 (298540) | 10,030 | -20 | -.2 | 9,900 | 10,030 | 9,750 | 31,778 | 314,604,090 |
슈어소프트테크 (298830) | 5,230 | 230 | 4.6 | 5,060 | 5,230 | 5,050 | 351,796 | 1,815,222,745 |
하나기술 (299030) | 20,750 | 250 | 1.22 | 20,300 | 20,750 | 20,300 | 7,280 | 149,838,700 |
더블유에스아이 (299170) | 1,996 | 68 | 3.53 | 1,925 | 2,010 | 1,900 | 1,894,909 | 3,726,187,007 |
셀리드 (299660) | 3,690 | 70 | 1.93 | 3,600 | 3,785 | 3,575 | 263,970 | 978,022,177 |
위지윅스튜디오 (299900) | 1,348 | 79 | 6.23 | 1,259 | 1,361 | 1,259 | 1,266,958 | 1,683,405,591 |
플리토 (300080) | 20,550 | 50 | .24 | 20,750 | 20,750 | 20,200 | 20,913 | 426,935,200 |
라온피플 (300120) | 4,470 | 200 | 4.68 | 4,305 | 4,480 | 4,275 | 149,547 | 660,674,256 |
바이브컴퍼니 (301300) | 4,595 | 50 | 1.1 | 4,545 | 4,745 | 4,530 | 28,664 | 131,096,985 |
이노메트리 (302430) | 8,400 | 170 | 2.07 | 8,300 | 8,560 | 8,300 | 37,402 | 317,057,435 |
리메드 (302550) | 3,355 | 45 | 1.36 | 3,330 | 3,375 | 3,300 | 32,191 | 107,071,140 |
지니틱스 (303030) | 994 | 4 | .4 | 990 | 1,000 | 985 | 23,625 | 23,452,082 |
프로티아 (303360) | 3,250 | -15 | -.46 | 3,230 | 3,275 | 3,210 | 8,230 | 26,584,280 |
이노뎁 (303530) | 6,750 | -120 | -1.75 | 6,800 | 6,880 | 6,700 | 19,940 | 134,792,215 |
동국생명과학 (303810) | 9,490 | 50 | .53 | 9,510 | 9,600 | 9,420 | 43,788 | 416,112,320 |
솔트룩스 (304100) | 31,900 | 0 | 0 | 32,500 | 32,550 | 31,250 | 227,053 | 7,226,995,300 |
에스바이오메딕스 (304360) | 21,250 | 500 | 2.41 | 20,750 | 21,350 | 20,450 | 47,986 | 1,001,738,975 |
피플바이오 (304840) | 2,805 | -115 | -3.94 | 2,920 | 2,920 | 2,805 | 120,284 | 341,620,092 |
마이크로디지탈 (305090) | 9,040 | -60 | -.66 | 9,230 | 9,370 | 8,960 | 40,077 | 366,311,540 |
에스제이그룹 (306040) | 4,325 | 110 | 2.61 | 4,140 | 4,330 | 4,140 | 24,180 | 102,568,040 |
네온테크 (306620) | 2,390 | 70 | 3.02 | 2,310 | 2,420 | 2,310 | 394,746 | 938,221,365 |
아이엘 (307180) | 2,880 | 30 | 1.05 | 2,965 | 2,965 | 2,840 | 39,427 | 113,062,065 |
원바이오젠 (307280) | 1,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
국전약품 (307750) | 3,195 | 0 | 0 | 3,185 | 3,210 | 3,155 | 13,521 | 42,889,285 |
비투엔 (307870) | 1,048 | -7 | -.66 | 1,046 | 1,111 | 1,035 | 180,734 | 192,408,850 |
컴퍼니케이 (307930) | 6,050 | 10 | .17 | 6,040 | 6,110 | 5,940 | 119,877 | 725,114,045 |
바이젠셀 (308080) | 2,980 | 0 | 0 | 2,960 | 3,060 | 2,960 | 30,420 | 91,122,823 |
형지글로벌 (308100) | 6,740 | -90 | -1.32 | 7,110 | 7,300 | 6,400 | 2,595,600 | 17,824,765,420 |
셀비온 (308430) | 14,670 | -380 | -2.52 | 15,100 | 16,470 | 14,570 | 455,510 | 6,867,647,740 |
오하임앤컴퍼니 (309930) | 2,325 | -30 | -1.27 | 2,370 | 2,375 | 2,300 | 77,730 | 181,318,100 |
LB인베스트먼트 (309960) | 4,900 | -240 | -4.67 | 5,100 | 5,100 | 4,890 | 335,375 | 1,663,798,676 |
애니플러스 (310200) | 3,805 | 35 | .93 | 3,750 | 3,830 | 3,715 | 251,188 | 951,468,275 |
보로노이 (310210) | 95,000 | 1500 | 1.6 | 93,100 | 95,400 | 91,800 | 101,057 | 9,482,019,500 |
디와이씨 (310870) | 1,489 | -21 | -1.39 | 1,494 | 1,504 | 1,474 | 99,395 | 147,011,420 |
지오엘리먼트 (311320) | 6,930 | 100 | 1.46 | 6,870 | 6,990 | 6,840 | 25,932 | 179,317,935 |
네오크레마 (311390) | 7,550 | -650 | -7.93 | 8,180 | 8,320 | 7,520 | 117,781 | 932,806,495 |
CJ 바이오사이언스 (311690) | 10,280 | 90 | .88 | 10,190 | 10,290 | 10,170 | 7,502 | 76,791,280 |
에이에프더블류 (312610) | 1,283 | 7 | .55 | 1,277 | 1,292 | 1,270 | 8,071 | 10,297,686 |
캐리 (313760) | 5,300 | -370 | -6.53 | 5,670 | 5,670 | 5,280 | 48,811 | 263,613,560 |
지놈앤컴퍼니 (314130) | 2,635 | 55 | 2.13 | 2,670 | 2,670 | 2,600 | 59,760 | 157,129,430 |
알피바이오 (314140) | 5,620 | 100 | 1.81 | 5,480 | 5,620 | 5,480 | 15,956 | 88,874,350 |
바이오다인 (314930) | 15,010 | 100 | .67 | 14,910 | 15,200 | 14,830 | 59,904 | 896,157,365 |
딥노이드 (315640) | 6,800 | -60 | -.87 | 6,950 | 7,000 | 6,730 | 141,584 | 970,949,520 |
라닉스 (317120) | 2,355 | 20 | .86 | 2,385 | 2,400 | 2,330 | 19,337 | 45,651,500 |
TS트릴리온 (317240) | 255 | 1 | .39 | 248 | 260 | 248 | 521,135 | 132,202,778 |
덕산테코피아 (317330) | 21,800 | 150 | .69 | 21,800 | 22,000 | 21,450 | 41,785 | 905,834,500 |
캐리소프트 (317530) | 6,030 | -80 | -1.31 | 6,000 | 6,120 | 5,940 | 15,750 | 94,626,740 |
퀀타매트릭스 (317690) | 3,600 | 5 | .14 | 3,590 | 3,620 | 3,570 | 53,319 | 191,552,640 |
엑스페릭스 (317770) | 4,270 | -220 | -4.9 | 4,490 | 4,500 | 4,095 | 2,374,875 | 10,120,939,678 |
에스피시스템스 (317830) | 8,040 | 80 | 1.01 | 8,000 | 8,080 | 7,900 | 76,324 | 612,535,840 |
대모 (317850) | 8,000 | -70 | -.87 | 7,990 | 8,090 | 7,950 | 18,193 | 145,341,175 |
엔바이오니아 (317870) | 18,300 | 270 | 1.5 | 18,380 | 18,380 | 17,840 | 9,000 | 163,012,220 |
KBG (318000) | 4,800 | 85 | 1.8 | 4,650 | 4,800 | 4,650 | 26,032 | 123,135,467 |
팜스빌 (318010) | 3,555 | 5 | .14 | 3,550 | 3,615 | 3,550 | 9,193 | 32,849,545 |
포인트모바일 (318020) | 3,465 | 50 | 1.46 | 3,415 | 3,490 | 3,380 | 35,112 | 121,058,000 |
셀바이오휴먼텍 (318160) | 6,250 | 230 | 3.82 | 5,930 | 6,390 | 5,920 | 66,779 | 417,958,385 |
비비씨 (318410) | 7,790 | 200 | 2.64 | 7,620 | 7,810 | 7,570 | 7,784 | 59,683,730 |
현대무벡스 (319400) | 4,400 | 5 | .11 | 4,420 | 4,430 | 4,325 | 356,403 | 1,558,705,307 |
피에스케이 (319660) | 18,730 | 170 | .92 | 18,760 | 19,010 | 18,720 | 196,265 | 3,693,169,740 |
한울반도체 (320000) | 3,105 | 25 | .81 | 3,125 | 3,275 | 3,050 | 253,209 | 804,687,987 |
프로이천 (321260) | 2,110 | -10 | -.47 | 2,135 | 2,135 | 2,060 | 78,834 | 164,700,495 |
센서뷰 (321370) | 1,241 | 4 | .32 | 1,238 | 1,244 | 1,220 | 117,445 | 144,644,458 |
티움바이오 (321550) | 5,420 | -250 | -4.41 | 5,780 | 5,940 | 5,400 | 331,937 | 1,866,319,235 |
아티스트컴퍼니 (321820) | 13,250 | 430 | 3.35 | 12,880 | 13,370 | 12,640 | 311,616 | 4,104,017,385 |
LS티라유텍 (322180) | 5,210 | -30 | -.57 | 5,240 | 5,400 | 5,120 | 26,168 | 136,611,175 |
오로스테크놀로지 (322310) | 22,800 | -150 | -.65 | 23,250 | 23,500 | 22,650 | 18,768 | 430,844,800 |
제이엘케이 (322510) | 7,350 | 60 | .82 | 7,330 | 7,550 | 7,260 | 125,596 | 936,682,315 |
코퍼스코리아 (322780) | 1,069 | 37 | 3.59 | 1,030 | 1,076 | 1,030 | 146,565 | 154,928,210 |
엠에프엠코리아 (323230) | 161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
태성 (323280) | 21,100 | 600 | 2.93 | 20,750 | 21,450 | 20,750 | 158,701 | 3,358,590,800 |
다원넥스뷰 (323350) | 6,420 | 10 | .16 | 6,350 | 6,440 | 6,250 | 50,577 | 320,516,555 |
박셀바이오 (323990) | 9,320 | -10 | -.11 | 9,450 | 9,540 | 9,300 | 110,717 | 1,038,652,945 |
RF머트리얼즈 (327260) | 5,590 | 50 | .9 | 5,470 | 5,620 | 5,470 | 15,467 | 85,588,340 |
루닛 (328130) | 51,500 | -500 | -.96 | 52,200 | 53,900 | 51,300 | 240,337 | 12,514,781,300 |
솔트웨어 (328380) | 1,101 | -12 | -1.08 | 1,114 | 1,121 | 1,087 | 636,792 | 701,015,567 |
위더스제약 (330350) | 6,420 | 90 | 1.42 | 6,220 | 6,430 | 6,220 | 24,444 | 154,900,080 |
스톤브릿지벤처스 (330730) | 4,230 | 80 | 1.93 | 4,150 | 4,255 | 4,150 | 46,903 | 197,329,763 |
네패스아크 (330860) | 10,570 | 190 | 1.83 | 10,390 | 10,580 | 10,390 | 13,765 | 144,150,340 |
포커스에이아이 (331380) | 1,635 | -10 | -.61 | 1,646 | 1,669 | 1,620 | 27,822 | 45,630,336 |
밸로프 (331520) | 652 | 14 | 2.19 | 645 | 672 | 630 | 3,710,045 | 2,420,676,398 |
셀레믹스 (331920) | 2,920 | -20 | -.68 | 2,985 | 2,985 | 2,905 | 6,650 | 19,444,665 |
누보 (332290) | 1,142 | 0 | 0 | 1,136 | 1,149 | 1,118 | 102,073 | 115,175,600 |
아이디피 (332370) | 4,525 | 75 | 1.69 | 4,575 | 4,590 | 4,365 | 17,979 | 79,692,565 |
PS일렉트로닉스 (332570) | 3,020 | 100 | 3.42 | 2,910 | 3,060 | 2,910 | 414,173 | 1,247,226,190 |
모코엠시스 (333050) | 1,483 | 58 | 4.07 | 1,417 | 1,498 | 1,417 | 386,764 | 567,674,803 |
일승 (333430) | 4,890 | 30 | .62 | 4,890 | 4,955 | 4,820 | 292,238 | 1,435,472,066 |
엔시스 (333620) | 7,370 | 40 | .55 | 7,330 | 7,410 | 7,310 | 13,807 | 101,557,285 |
프레스티지바이오로직스 (334970) | 4,040 | 15 | .37 | 4,025 | 4,045 | 4,000 | 27,859 | 111,957,115 |
프리시젼바이오 (335810) | 2,550 | 30 | 1.19 | 2,430 | 2,550 | 2,430 | 7,127 | 17,956,990 |
윙스풋 (335870) | 2,120 | -30 | -1.4 | 2,125 | 2,210 | 2,115 | 20,240 | 43,493,040 |
비올 (335890) | 9,270 | 290 | 3.23 | 8,930 | 9,400 | 8,930 | 963,249 | 8,924,503,765 |
웨이버스 (336060) | 1,277 | 21 | 1.67 | 1,284 | 1,292 | 1,256 | 312,467 | 397,532,356 |
원텍 (336570) | 8,930 | 540 | 6.44 | 8,370 | 9,090 | 8,370 | 2,286,063 | 20,287,688,750 |
탑런토탈솔루션 (336680) | 8,410 | 0 | 0 | 8,410 | 8,520 | 8,360 | 7,585 | 64,028,350 |
젝시믹스 (337930) | 7,410 | 1050 | 16.51 | 6,390 | 7,460 | 6,380 | 1,031,180 | 7,286,950,285 |
뷰노 (338220) | 18,690 | -10 | -.05 | 18,830 | 19,050 | 18,400 | 30,743 | 577,596,540 |
와이바이오로직스 (338840) | 7,440 | -260 | -3.38 | 7,690 | 7,750 | 7,380 | 26,855 | 203,081,360 |
아이비김영 (339950) | 2,595 | -40 | -1.52 | 2,630 | 2,645 | 2,560 | 435,657 | 1,133,077,289 |
다보링크 (340360) | 1,840 | -9 | -.49 | 1,849 | 1,880 | 1,814 | 391,366 | 722,546,816 |
세림B&G (340440) | 1,398 | -12 | -.85 | 1,409 | 1,425 | 1,383 | 112,315 | 157,336,372 |
티앤엘 (340570) | 73,700 | 4200 | 6.04 | 70,000 | 74,500 | 69,800 | 95,565 | 6,961,005,050 |
시선AI (340810) | 3,905 | -15 | -.38 | 3,880 | 4,020 | 3,855 | 85,877 | 337,083,682 |
유일에너테크 (340930) | 1,705 | -9 | -.53 | 1,709 | 1,739 | 1,685 | 80,297 | 136,565,734 |
이노진 (344860) | 1,934 | 62 | 3.31 | 1,852 | 1,935 | 1,820 | 23,534 | 44,207,537 |
센코 (347000) | 2,435 | 90 | 3.84 | 2,345 | 2,435 | 2,340 | 87,409 | 209,765,465 |
스피어 (347700) | 9,200 | -550 | -5.64 | 10,070 | 10,070 | 9,170 | 280,110 | 2,649,145,415 |
피엔케이피부임상연구센타 (347740) | 2,220 | 30 | 1.37 | 2,195 | 2,235 | 2,170 | 51,117 | 112,675,505 |
핌스 (347770) | 1,637 | -3 | -.18 | 1,631 | 1,649 | 1,626 | 104,072 | 169,957,811 |
디앤디파마텍 (347850) | 75,300 | 3600 | 5.02 | 73,600 | 76,500 | 71,900 | 352,417 | 25,986,538,650 |
알체라 (347860) | 1,732 | -96 | -5.25 | 1,828 | 1,848 | 1,726 | 728,317 | 1,281,691,400 |
엠투아이 (347890) | 5,540 | -20 | -.36 | 5,460 | 5,560 | 5,460 | 4,668 | 25,728,930 |
모비릭스 (348030) | 4,810 | 85 | 1.8 | 4,720 | 4,850 | 4,700 | 11,810 | 57,117,172 |
큐라티스 (348080) | 1,911 | 331 | 20.95 | 1,621 | 1,993 | 1,621 | 16,360,295 | 30,693,714,997 |
고바이오랩 (348150) | 5,010 | 125 | 2.56 | 4,880 | 5,020 | 4,880 | 23,314 | 116,050,415 |
넥스틴 (348210) | 56,100 | 600 | 1.08 | 55,800 | 56,500 | 55,000 | 55,408 | 3,086,249,300 |
뉴로메카 (348340) | 25,850 | 300 | 1.17 | 25,750 | 25,950 | 25,400 | 32,271 | 829,481,900 |
위드텍 (348350) | 8,050 | 430 | 5.64 | 7,620 | 8,050 | 7,620 | 104,968 | 831,539,570 |
엔켐 (348370) | 67,100 | -1200 | -1.76 | 67,800 | 69,000 | 66,400 | 157,873 | 10,617,064,650 |
에스에이티이엔지 (351320) | 2,575 | 10 | .39 | 2,565 | 2,615 | 2,550 | 48,614 | 124,668,275 |
이삭엔지니어링 (351330) | 7,380 | 30 | .41 | 7,350 | 7,400 | 7,280 | 13,660 | 100,463,250 |
차이커뮤니케이션 (351870) | 9,180 | 620 | 7.24 | 8,560 | 9,660 | 8,400 | 1,080,209 | 9,956,668,900 |
스톰테크 (352090) | 3,650 | 65 | 1.81 | 3,595 | 3,650 | 3,565 | 80,693 | 291,318,250 |
씨앤씨인터내셔널 (352480) | 34,650 | 1250 | 3.74 | 33,700 | 35,350 | 33,300 | 121,425 | 4,202,084,400 |
씨앤투스 (352700) | 2,580 | 0 | 0 | 2,580 | 2,600 | 2,555 | 6,482 | 16,666,908 |
셀레스트라 (352770) | 5,250 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오비고 (352910) | 4,255 | 5 | .12 | 4,285 | 4,285 | 4,190 | 16,151 | 68,054,230 |
인바이오 (352940) | 2,470 | 50 | 2.07 | 2,435 | 2,510 | 2,435 | 8,011 | 19,973,887 |
휴럼 (353190) | 706 | 3 | .43 | 703 | 710 | 700 | 33,206 | 23,397,350 |
오토앤 (353590) | 3,990 | 120 | 3.1 | 3,995 | 4,000 | 3,890 | 7,694 | 30,504,511 |
이지바이오 (353810) | 5,330 | -10 | -.19 | 5,400 | 5,400 | 5,210 | 150,562 | 797,138,825 |
엔젠바이오 (354200) | 1,769 | -40 | -2.21 | 1,815 | 1,824 | 1,755 | 93,797 | 167,650,546 |
알멕 (354320) | 24,550 | -650 | -2.58 | 25,100 | 25,600 | 24,500 | 12,055 | 298,452,250 |
코스텍시스 (355150) | 6,960 | -210 | -2.93 | 7,170 | 7,350 | 6,930 | 66,899 | 470,776,655 |
크라우드웍스 (355390) | 12,090 | -30 | -.25 | 12,290 | 12,760 | 11,470 | 1,333,781 | 16,183,627,025 |
에이텀 (355690) | 7,150 | -90 | -1.24 | 7,240 | 7,500 | 7,020 | 20,382 | 145,672,590 |
엑스게이트 (356680) | 7,500 | 120 | 1.63 | 7,420 | 7,600 | 7,380 | 235,328 | 1,760,617,985 |
티엘비 (356860) | 17,870 | 40 | .22 | 18,170 | 18,240 | 17,760 | 47,734 | 858,216,290 |
싸이버원 (356890) | 4,450 | -125 | -2.73 | 4,570 | 4,610 | 4,415 | 144,712 | 647,873,342 |
에이치피오 (357230) | 2,600 | -40 | -1.52 | 2,570 | 2,635 | 2,570 | 21,922 | 56,757,630 |
석경에이티 (357550) | 49,850 | 1500 | 3.1 | 48,350 | 50,400 | 48,350 | 6,379 | 316,985,750 |
아모센스 (357580) | 5,990 | 40 | .67 | 5,980 | 6,030 | 5,900 | 5,101 | 30,310,590 |
솔브레인 (357780) | 174,900 | -700 | -.4 | 177,300 | 180,300 | 174,700 | 19,996 | 3,520,214,750 |
SKAI (357880) | 2,355 | 70 | 3.06 | 2,285 | 2,445 | 2,200 | 1,878,983 | 4,407,687,524 |
지아이이노베이션 (358570) | 14,320 | 70 | .49 | 14,210 | 15,050 | 14,130 | 696,880 | 10,121,516,400 |
씨엔알리서치 (359090) | 1,071 | 4 | .37 | 1,067 | 1,076 | 1,060 | 121,462 | 129,923,297 |
탑머티리얼 (360070) | 27,450 | 0 | 0 | 27,300 | 27,650 | 27,050 | 18,487 | 504,273,750 |
코셈 (360350) | 8,200 | -280 | -3.3 | 8,300 | 8,480 | 8,100 | 33,113 | 272,415,800 |
제노코 (361390) | 17,220 | -30 | -.17 | 17,420 | 17,440 | 17,050 | 34,374 | 593,996,910 |
알비더블유 (361570) | 2,650 | 50 | 1.92 | 2,600 | 2,670 | 2,600 | 36,126 | 95,322,044 |
삼영에스앤씨 (361670) | 4,500 | -20 | -.44 | 4,485 | 4,550 | 4,470 | 8,048 | 36,233,270 |
청담글로벌 (362320) | 5,920 | 80 | 1.37 | 5,820 | 5,990 | 5,780 | 102,032 | 602,882,050 |
드림인사이트 (362990) | 2,285 | 40 | 1.78 | 2,245 | 2,325 | 2,240 | 89,173 | 204,193,905 |
진시스템 (363250) | 9,970 | -40 | -.4 | 10,250 | 10,250 | 9,960 | 17,885 | 178,824,055 |
모비데이즈 (363260) | 1,807 | 2 | .11 | 1,786 | 1,820 | 1,786 | 301,344 | 543,250,294 |
에이아이코리아 (364950) | 12,300 | -1080 | -8.07 | 13,370 | 13,730 | 12,300 | 1,080,083 | 14,020,399,840 |
큐라클 (365270) | 6,680 | -80 | -1.18 | 6,800 | 6,840 | 6,620 | 50,990 | 340,999,570 |
에스와이스틸텍 (365330) | 5,390 | -80 | -1.46 | 5,470 | 5,480 | 5,290 | 232,744 | 1,253,764,275 |
성일하이텍 (365340) | 33,650 | -150 | -.44 | 33,300 | 34,100 | 33,300 | 9,946 | 334,790,125 |
하이딥 (365590) | 680 | -5 | -.73 | 684 | 690 | 675 | 122,631 | 83,661,837 |
브이씨 (365900) | 3,550 | -5 | -.14 | 3,555 | 3,625 | 3,530 | 1,666 | 5,937,540 |
공구우먼 (366030) | 4,340 | 75 | 1.76 | 4,240 | 4,350 | 4,240 | 41,272 | 177,808,430 |
플래티어 (367000) | 4,400 | 55 | 1.27 | 4,305 | 4,410 | 4,305 | 7,255 | 31,666,470 |
아이씨에이치 (368600) | 2,935 | -15 | -.51 | 2,925 | 3,040 | 2,920 | 33,348 | 98,350,462 |
파이버프로 (368770) | 7,340 | 120 | 1.66 | 7,270 | 7,500 | 7,170 | 312,675 | 2,300,803,130 |
오에스피 (368970) | 2,630 | -20 | -.75 | 2,650 | 2,665 | 2,625 | 13,306 | 35,239,205 |
블리츠웨이엔터테인먼트 (369370) | 1,486 | 5 | .34 | 1,481 | 1,518 | 1,469 | 13,104 | 19,455,138 |
퓨런티어 (370090) | 16,440 | 140 | .86 | 16,310 | 16,510 | 16,150 | 85,898 | 1,406,989,705 |
풍원정밀 (371950) | 13,170 | 1190 | 9.93 | 12,040 | 13,170 | 12,040 | 111,802 | 1,439,979,045 |
윤성에프앤씨 (372170) | 34,450 | 500 | 1.47 | 33,950 | 34,550 | 33,950 | 10,643 | 365,005,075 |
큐로셀 (372320) | 26,400 | -500 | -1.86 | 26,850 | 27,350 | 26,100 | 21,026 | 560,833,200 |
아이티아이즈 (372800) | 7,910 | 410 | 5.47 | 7,500 | 8,050 | 7,350 | 164,872 | 1,278,903,385 |
엑셀세라퓨틱스 (373110) | 3,960 | 80 | 2.06 | 3,895 | 3,985 | 3,875 | 42,656 | 167,992,425 |
데이원컴퍼니 (373160) | 7,090 | 50 | .71 | 7,160 | 7,320 | 7,070 | 237,484 | 1,706,303,435 |
엠아이큐브솔루션 (373170) | 8,350 | -10 | -.12 | 8,580 | 8,580 | 8,100 | 19,285 | 159,126,420 |
엑스플러스 (373200) | 746 | 13 | 1.77 | 730 | 748 | 696 | 935,933 | 669,079,969 |
피코그램 (376180) | 2,320 | -5 | -.22 | 2,260 | 2,325 | 2,260 | 41,293 | 94,318,888 |
에이치이엠파마 (376270) | 21,600 | 450 | 2.13 | 21,150 | 21,600 | 21,000 | 21,202 | 451,592,250 |
씨유테크 (376290) | 3,385 | 110 | 3.36 | 3,395 | 3,410 | 3,275 | 4,369 | 14,603,090 |
디어유 (376300) | 48,500 | 800 | 1.68 | 47,700 | 48,900 | 47,000 | 208,363 | 10,018,619,950 |
노을 (376930) | 2,240 | 0 | 0 | 2,240 | 2,285 | 2,235 | 315,387 | 712,717,968 |
원티드랩 (376980) | 7,430 | 130 | 1.78 | 7,420 | 7,500 | 7,110 | 264,240 | 1,928,424,610 |
비트맥스 (377030) | 1,767 | -71 | -3.86 | 1,839 | 1,890 | 1,759 | 429,160 | 768,272,455 |
프롬바이오 (377220) | 2,190 | 50 | 2.34 | 2,145 | 2,190 | 2,130 | 87,393 | 189,186,467 |
이지트로닉스 (377330) | 5,080 | 40 | .79 | 5,000 | 5,080 | 4,980 | 11,350 | 56,841,957 |
리파인 (377450) | 11,960 | -60 | -.5 | 11,990 | 12,190 | 11,900 | 21,798 | 261,006,570 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 16,730 | 0 | 0 | 16,770 | 16,810 | 16,580 | 47,661 | 795,441,390 |
필에너지 (378340) | 14,800 | 130 | .89 | 14,670 | 14,870 | 14,600 | 36,606 | 537,992,875 |
샤페론 (378800) | 2,980 | 40 | 1.36 | 3,000 | 3,000 | 2,935 | 214,071 | 634,295,901 |
옵티코어 (380540) | 2,200 | 100 | 4.76 | 2,160 | 2,375 | 2,125 | 1,792,211 | 4,008,112,152 |
제닉스 (381620) | 7,980 | 130 | 1.66 | 7,850 | 8,010 | 7,850 | 58,032 | 461,097,355 |
온코크로스 (382150) | 13,620 | 1140 | 9.13 | 12,860 | 14,140 | 12,860 | 4,528,345 | 62,060,373,825 |
지아이텍 (382480) | 2,480 | 10 | .4 | 2,460 | 2,485 | 2,450 | 123,278 | 303,860,587 |
지앤비에스 에코 (382800) | 3,935 | 235 | 6.35 | 3,655 | 4,080 | 3,655 | 815,729 | 3,235,179,792 |
원준 (382840) | 9,310 | 180 | 1.97 | 9,080 | 9,330 | 9,080 | 41,127 | 378,435,620 |
범한퓨얼셀 (382900) | 17,250 | -50 | -.29 | 17,320 | 17,380 | 17,130 | 114,787 | 1,976,844,640 |
에코프로에이치엔 (383310) | 28,150 | 350 | 1.26 | 27,900 | 28,150 | 27,500 | 45,904 | 1,277,715,900 |
디티앤씨알오 (383930) | 4,230 | 15 | .36 | 4,260 | 4,270 | 4,145 | 309,536 | 1,303,245,509 |
코어라인소프트 (384470) | 6,700 | 160 | 2.45 | 6,540 | 6,700 | 6,380 | 374,460 | 2,440,911,680 |
파인메딕스 (387570) | 7,890 | 20 | .25 | 8,000 | 8,060 | 7,840 | 39,309 | 311,509,835 |
지투파워 (388050) | 7,600 | 200 | 2.7 | 7,550 | 7,600 | 7,330 | 204,092 | 1,526,158,625 |
유일로보틱스 (388720) | 72,500 | 800 | 1.12 | 72,000 | 72,700 | 71,500 | 66,043 | 4,758,753,700 |
라이콤 (388790) | 2,565 | 100 | 4.06 | 2,465 | 2,580 | 2,465 | 165,364 | 420,851,027 |
파로스아이바이오 (388870) | 6,200 | -20 | -.32 | 6,430 | 6,430 | 6,090 | 57,657 | 356,341,520 |
자람테크놀로지 (389020) | 38,300 | 600 | 1.59 | 38,250 | 38,650 | 37,400 | 19,250 | 730,671,000 |
지니너스 (389030) | 1,639 | 4 | .24 | 1,696 | 1,700 | 1,570 | 261,793 | 418,112,458 |
포바이포 (389140) | 26,900 | 2550 | 10.47 | 25,200 | 30,800 | 22,800 | 15,052,798 | 405,692,366,525 |
대명에너지 (389260) | 15,210 | 490 | 3.33 | 14,830 | 15,210 | 14,720 | 44,350 | 665,439,350 |
인벤티지랩 (389470) | 52,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스비비테크 (389500) | 22,550 | 700 | 3.2 | 22,000 | 22,700 | 21,850 | 55,110 | 1,232,676,675 |
넥스트바이오메디컬 (389650) | 39,400 | -150 | -.38 | 39,500 | 40,600 | 39,300 | 81,603 | 3,226,589,925 |
유디엠텍 (389680) | 734 | -22 | -2.91 | 751 | 762 | 727 | 520,580 | 386,566,106 |
코닉오토메이션 (391710) | 1,655 | 47 | 2.92 | 1,608 | 1,655 | 1,608 | 72,601 | 118,822,359 |
토마토시스템 (393210) | 8,170 | 400 | 5.15 | 7,980 | 8,770 | 7,780 | 7,264,449 | 61,088,056,150 |
더블유씨피 (393890) | 9,200 | -90 | -.97 | 9,370 | 9,430 | 8,870 | 1,098,665 | 10,004,011,565 |
대진첨단소재 (393970) | 12,360 | 320 | 2.66 | 12,060 | 12,500 | 12,060 | 643,863 | 7,947,177,720 |
오픈엣지테크놀로지 (394280) | 13,140 | 50 | .38 | 13,110 | 13,380 | 13,060 | 46,845 | 617,351,070 |
쓰리빌리언 (394800) | 6,870 | 220 | 3.31 | 6,710 | 7,010 | 6,670 | 853,637 | 5,860,503,130 |
넥스트칩 (396270) | 6,950 | -80 | -1.14 | 7,140 | 7,140 | 6,900 | 45,298 | 316,098,080 |
세아메카닉스 (396300) | 2,225 | 30 | 1.37 | 2,175 | 2,240 | 2,175 | 38,551 | 85,375,370 |
워트 (396470) | 7,560 | 100 | 1.34 | 7,520 | 7,630 | 7,510 | 26,766 | 202,309,570 |
에이프릴바이오 (397030) | 16,190 | 360 | 2.27 | 15,840 | 16,200 | 15,720 | 117,533 | 1,875,422,000 |
에스지헬스케어 (398120) | 3,690 | 320 | 9.5 | 3,405 | 4,265 | 3,335 | 7,190,734 | 28,057,549,910 |
가온칩스 (399720) | 43,200 | 300 | .7 | 43,750 | 43,900 | 42,250 | 40,500 | 1,748,330,575 |
코난테크놀로지 (402030) | 27,700 | 100 | .36 | 28,550 | 28,650 | 27,450 | 73,175 | 2,036,025,300 |
그린리소스 (402490) | 13,950 | 200 | 1.45 | 13,850 | 13,970 | 13,660 | 41,764 | 576,966,045 |
우듬지팜 (403490) | 1,593 | 5 | .31 | 1,587 | 1,605 | 1,564 | 743,822 | 1,183,783,082 |
HPSP (403870) | 22,800 | 0 | 0 | 22,950 | 23,350 | 22,800 | 405,941 | 9,317,492,875 |
플라즈맵 (405000) | 737 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
큐알티 (405100) | 12,300 | 100 | .82 | 12,200 | 12,610 | 12,200 | 22,612 | 280,300,100 |
나라셀라 (405920) | 2,565 | 65 | 2.6 | 2,505 | 2,575 | 2,500 | 16,730 | 42,606,239 |
뷰티스킨 (406820) | 13,630 | 190 | 1.41 | 13,440 | 14,680 | 13,440 | 60,714 | 846,699,495 |
꿈비 (407400) | 10,480 | -290 | -2.69 | 10,790 | 11,070 | 10,400 | 891,618 | 9,458,960,735 |
스튜디오미르 (408900) | 3,685 | 125 | 3.51 | 3,575 | 3,750 | 3,555 | 1,097,908 | 4,020,221,099 |
메쎄이상 (408920) | 2,275 | -20 | -.87 | 2,305 | 2,385 | 2,260 | 201,225 | 468,286,664 |
샌즈랩 (411080) | 8,840 | 160 | 1.84 | 8,650 | 8,920 | 8,580 | 668,112 | 5,854,349,155 |
레이저쎌 (412350) | 3,270 | 35 | 1.08 | 3,300 | 3,300 | 3,205 | 18,592 | 60,351,030 |
제일엠앤에스 (412540) | 3,935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠오티 (413390) | 8,600 | -30 | -.35 | 8,550 | 8,700 | 8,550 | 118,090 | 1,018,441,380 |
씨피시스템 (413630) | 1,370 | 6 | .44 | 1,376 | 1,377 | 1,355 | 16,069 | 21,948,712 |
비아이매트릭스 (413640) | 13,770 | -30 | -.22 | 13,930 | 13,930 | 13,500 | 84,802 | 1,159,554,255 |
스튜디오삼익 (415380) | 8,430 | 10 | .12 | 8,470 | 8,470 | 8,370 | 3,976 | 33,406,660 |
신성에스티 (416180) | 32,500 | -500 | -1.52 | 32,900 | 33,300 | 32,350 | 30,900 | 1,005,875,575 |
나노팀 (417010) | 6,380 | 170 | 2.74 | 6,220 | 6,410 | 6,220 | 21,487 | 136,103,590 |
핑거스토리 (417180) | 3,140 | 155 | 5.19 | 2,975 | 3,220 | 2,960 | 2,782,743 | 8,685,891,098 |
LS머트리얼즈 (417200) | 11,120 | 90 | .82 | 10,980 | 11,250 | 10,980 | 136,674 | 1,519,414,635 |
제이아이테크 (417500) | 3,475 | 30 | .87 | 3,460 | 3,530 | 3,450 | 32,108 | 111,681,005 |
트루엔 (417790) | 9,240 | -20 | -.22 | 9,200 | 9,270 | 9,160 | 27,789 | 255,923,440 |
저스템 (417840) | 7,500 | 90 | 1.21 | 7,370 | 7,730 | 7,310 | 12,686 | 95,459,120 |
오브젠 (417860) | 10,200 | 230 | 2.31 | 9,970 | 11,290 | 9,750 | 63,562 | 658,806,220 |
모델솔루션 (417970) | 11,410 | 60 | .53 | 11,210 | 11,450 | 11,210 | 6,487 | 73,638,370 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 3,035 | -15 | -.49 | 3,090 | 3,090 | 2,990 | 81,883 | 248,036,877 |
밀리의서재 (418470) | 12,980 | 280 | 2.2 | 12,700 | 13,000 | 12,580 | 34,002 | 438,801,855 |
제이오 (418550) | 9,450 | 240 | 2.61 | 9,220 | 9,460 | 9,210 | 50,490 | 471,324,270 |
이에이트 (418620) | 3,180 | -20 | -.63 | 3,190 | 3,195 | 3,125 | 22,514 | 71,082,600 |
삼기에너지솔루션즈 (419050) | 1,713 | 43 | 2.57 | 1,655 | 1,715 | 1,655 | 177,340 | 301,072,697 |
엔젯 (419080) | 7,800 | -50 | -.64 | 7,790 | 8,030 | 7,650 | 29,288 | 228,467,710 |
산돌 (419120) | 7,320 | 100 | 1.39 | 7,150 | 7,330 | 7,150 | 26,540 | 191,926,350 |
SAMG엔터 (419530) | 40,100 | 3300 | 8.97 | 36,750 | 41,550 | 36,400 | 425,731 | 16,795,469,650 |
비스토스 (419540) | 1,857 | -9 | -.48 | 1,866 | 1,878 | 1,823 | 512,228 | 948,669,478 |
제이투케이바이오 (420570) | 12,110 | 490 | 4.22 | 11,500 | 12,840 | 11,500 | 271,373 | 3,331,135,265 |
기가비스 (420770) | 27,300 | 1000 | 3.8 | 26,700 | 27,450 | 26,450 | 13,749 | 372,536,550 |
벨로크 (424760) | 1,002 | 8 | .8 | 1,003 | 1,020 | 966 | 201,284 | 200,006,859 |
스마트레이더시스템 (424960) | 9,890 | 110 | 1.12 | 9,850 | 9,980 | 9,810 | 46,142 | 456,057,325 |
마이크로투나노 (424980) | 8,460 | 30 | .36 | 8,850 | 9,150 | 8,400 | 325,460 | 2,824,352,885 |
티이엠씨 (425040) | 6,590 | 140 | 2.17 | 6,490 | 6,680 | 6,490 | 48,614 | 320,683,660 |
티에프이 (425420) | 17,100 | 20 | .12 | 17,110 | 17,620 | 16,900 | 20,529 | 353,647,855 |
시지트로닉스 (429270) | 5,290 | -200 | -3.64 | 5,490 | 5,640 | 5,210 | 95,243 | 510,894,270 |
신영스팩8호 (430220) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한싹 (430690) | 6,410 | 210 | 3.39 | 6,210 | 6,500 | 6,030 | 2,198,395 | 13,920,268,540 |
케이쓰리아이 (431190) | 4,610 | 145 | 3.25 | 4,475 | 5,180 | 4,475 | 1,977,845 | 9,607,964,170 |
와이랩 (432430) | 6,330 | 260 | 4.28 | 6,110 | 6,330 | 6,070 | 231,562 | 1,447,583,220 |
케이엔에스 (432470) | 10,390 | -30 | -.29 | 10,490 | 10,530 | 10,370 | 8,427 | 87,858,840 |
퀄리타스반도체 (432720) | 15,520 | 320 | 2.11 | 16,000 | 16,070 | 15,400 | 275,079 | 4,315,667,240 |
엠에프씨 (432980) | 3,940 | 85 | 2.2 | 3,855 | 4,000 | 3,855 | 56,770 | 223,013,730 |
모니터랩 (434480) | 4,865 | 75 | 1.57 | 4,790 | 4,865 | 4,640 | 698,576 | 3,341,757,687 |
유안타제10호스팩 (435380) | 2,130 | -5 | -.23 | 2,135 | 2,135 | 2,130 | 37,675 | 80,291,980 |
에르코스 (435570) | 22,400 | -850 | -3.66 | 22,800 | 23,800 | 21,850 | 1,088,346 | 24,553,007,150 |
하나금융25호스팩 (435620) | 10,690 | 0 | 0 | 10,700 | 10,700 | 10,690 | 15,518 | 165,891,135 |
에스케이증권제8호스팩 (435870) | 2,130 | 0 | 0 | 2,130 | 2,137 | 2,130 | 114,491 | 244,352,582 |
삼현 (437730) | 15,230 | 250 | 1.67 | 16,000 | 16,800 | 15,130 | 3,808,212 | 60,672,313,005 |
엔에이치스팩24호 (437780) | 2,140 | 0 | 0 | 2,135 | 2,140 | 2,130 | 68,068 | 145,377,534 |
엔에이치스팩25호 (438580) | 2,140 | 0 | 0 | 2,140 | 2,140 | 2,135 | 30,361 | 64,968,940 |
버넥트 (438700) | 6,480 | 410 | 6.75 | 6,070 | 7,340 | 5,820 | 5,653,381 | 38,008,567,725 |
마녀공장 (439090) | 19,660 | 540 | 2.82 | 19,240 | 20,050 | 19,200 | 444,840 | 8,767,746,305 |
삼성스팩7호 (439250) | 10,680 | 10 | .09 | 10,670 | 10,690 | 10,670 | 18,140 | 193,777,245 |
엔에이치스팩26호 (439410) | 2,145 | 5 | .23 | 2,140 | 2,145 | 2,135 | 9,345 | 20,005,825 |
블루엠텍 (439580) | 7,500 | 1730 | 29.98 | 7,280 | 7,500 | 7,010 | 927,082 | 6,806,727,980 |
IBKS제20호스팩 (439730) | 2,135 | 0 | 0 | 2,130 | 2,135 | 2,130 | 79,008 | 168,662,506 |
파두 (440110) | 10,850 | 180 | 1.69 | 10,790 | 10,890 | 10,660 | 58,462 | 628,442,580 |
HB인베스트먼트 (440290) | 2,015 | -5 | -.25 | 2,055 | 2,055 | 1,997 | 77,385 | 155,598,084 |
오픈놀 (440320) | 8,100 | 130 | 1.63 | 8,220 | 8,350 | 7,980 | 315,878 | 2,568,567,920 |
교보13호스팩 (440790) | 2,135 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔에이치스팩27호 (440820) | 2,135 | 0 | 0 | 2,130 | 2,135 | 2,125 | 17,474 | 37,171,255 |
파인엠텍 (441270) | 5,800 | 270 | 4.88 | 5,530 | 5,940 | 5,470 | 346,755 | 2,016,484,790 |
유진스팩9호 (442130) | 2,135 | -5 | -.23 | 2,145 | 2,145 | 2,135 | 5,414 | 11,577,470 |
대신밸런스제14호스팩 (442310) | 2,150 | 10 | .47 | 2,165 | 2,165 | 2,125 | 37,167 | 79,160,595 |
IBKS제21호스팩 (442770) | 2,230 | -15 | -.67 | 2,230 | 2,250 | 2,230 | 36,108 | 80,952,640 |
미래에셋드림스팩1호 (442900) | 10,280 | 0 | 0 | 10,280 | 10,300 | 10,280 | 5,716 | 58,780,940 |
레뷰코퍼레이션 (443250) | 13,300 | 130 | .99 | 13,110 | 13,380 | 13,090 | 32,003 | 423,874,510 |
에스피소프트 (443670) | 6,970 | 10 | .14 | 6,990 | 7,010 | 6,870 | 44,382 | 307,450,820 |
심플랫폼 (444530) | 14,820 | 320 | 2.21 | 14,550 | 15,220 | 14,250 | 673,523 | 10,018,664,410 |
유안타제11호스팩 (444920) | 2,020 | 0 | 0 | 2,025 | 2,030 | 2,015 | 7,471 | 15,123,785 |
에이직랜드 (445090) | 31,600 | 400 | 1.28 | 31,900 | 32,250 | 31,200 | 58,287 | 1,847,886,725 |
퓨릿 (445180) | 5,760 | 60 | 1.05 | 5,710 | 5,810 | 5,640 | 16,689 | 95,424,515 |
비엔케이제1호스팩 (445360) | 2,115 | 0 | 0 | 2,120 | 2,120 | 2,115 | 4,692 | 9,934,775 |
큐리옥스바이오시스템즈 (445680) | 24,950 | 450 | 1.84 | 24,200 | 25,500 | 24,200 | 89,261 | 2,229,002,250 |
신영스팩9호 (445970) | 2,205 | 5 | .23 | 2,200 | 2,210 | 2,200 | 5,351 | 11,804,345 |
유안타제12호스팩 (446150) | 2,200 | 15 | .69 | 2,195 | 2,205 | 2,190 | 16,361 | 35,985,920 |
미래에셋비전스팩2호 (446190) | 2,495 | -20 | -.8 | 2,510 | 2,520 | 2,475 | 69,871 | 173,870,420 |
메가터치 (446540) | 4,490 | 10 | .22 | 4,485 | 4,625 | 4,370 | 1,689,150 | 7,610,384,270 |
하나26호스팩 (446750) | 2,095 | 15 | .72 | 2,090 | 2,095 | 2,080 | 2,792 | 5,828,620 |
키움제8호스팩 (446840) | 2,170 | -10 | -.46 | 2,180 | 2,180 | 2,160 | 7,054 | 15,257,790 |
에코아이 (448280) | 13,390 | 3090 | 30 | 13,390 | 13,390 | 13,390 | 91,191 | 1,220,506,740 |
하나27호스팩 (448370) | 2,115 | 10 | .48 | 2,120 | 2,120 | 2,105 | 972 | 2,050,660 |
코츠테크놀로지 (448710) | 19,650 | 650 | 3.42 | 19,290 | 20,650 | 18,780 | 312,445 | 6,214,491,180 |
삼성스팩8호 (448740) | 10,370 | 10 | .1 | 10,350 | 10,370 | 10,350 | 13,325 | 137,932,020 |
IBKS제22호스팩 (448760) | 2,195 | 0 | 0 | 2,225 | 2,225 | 2,195 | 11,889 | 26,155,000 |
미래에셋비전스팩3호 (448830) | 2,155 | 5 | .23 | 2,155 | 2,155 | 2,147 | 7,449 | 16,052,563 |
한국피아이엠 (448900) | 17,250 | 2700 | 18.56 | 14,620 | 17,980 | 14,610 | 3,670,692 | 61,711,448,280 |
유안타제13호스팩 (449020) | 2,080 | 5 | .24 | 2,065 | 2,080 | 2,065 | 4,290 | 8,890,760 |
하이제8호스팩 (450050) | 2,060 | -10 | -.48 | 2,070 | 2,075 | 2,060 | 46,351 | 95,635,470 |
하스 (450330) | 10,060 | 1460 | 16.98 | 8,650 | 10,400 | 8,650 | 2,025,191 | 20,123,106,905 |
인스웨이브 (450520) | 4,310 | -10 | -.23 | 4,280 | 4,440 | 4,250 | 159,123 | 688,786,380 |
유안타제14호스팩 (450940) | 2,055 | 0 | 0 | 2,050 | 2,055 | 2,040 | 6,455 | 13,217,555 |
아스테라시스 (450950) | 9,800 | 330 | 3.48 | 9,560 | 10,100 | 9,420 | 646,296 | 6,374,322,765 |
아이엠티 (451220) | 10,150 | 40 | .4 | 10,150 | 10,300 | 10,110 | 46,116 | 469,206,465 |
삐아 (451250) | 12,440 | 1520 | 13.92 | 10,920 | 13,260 | 10,880 | 6,977,109 | 86,243,506,830 |
엔에이치스팩29호 (451700) | 2,040 | 0 | 0 | 2,040 | 2,040 | 2,035 | 4,830 | 9,839,260 |
컨텍 (451760) | 9,970 | -210 | -2.06 | 10,200 | 10,300 | 9,940 | 29,643 | 297,344,345 |
제이엔비 (452160) | 4,990 | 20 | .4 | 4,930 | 5,070 | 4,930 | 18,713 | 93,422,904 |
한빛레이저 (452190) | 5,420 | 70 | 1.31 | 5,420 | 5,510 | 5,350 | 286,496 | 1,555,298,000 |
민테크 (452200) | 4,010 | 0 | 0 | 3,980 | 4,050 | 3,865 | 19,800 | 79,335,260 |
한선엔지니어링 (452280) | 6,740 | 70 | 1.05 | 6,650 | 6,740 | 6,640 | 14,664 | 98,182,660 |
캡스톤파트너스 (452300) | 3,040 | -35 | -1.14 | 3,040 | 3,115 | 3,035 | 104,717 | 320,796,223 |
이닉스 (452400) | 8,570 | 150 | 1.78 | 8,320 | 8,580 | 8,320 | 10,080 | 85,477,760 |
사피엔반도체 (452430) | 19,790 | 680 | 3.56 | 19,110 | 19,880 | 19,020 | 80,416 | 1,567,045,180 |
피아이이 (452450) | 8,060 | -80 | -.98 | 8,300 | 8,320 | 8,030 | 490,513 | 3,997,220,635 |
상상인제4호스팩 (452670) | 2,015 | 0 | 0 | 2,015 | 2,020 | 2,010 | 11,260 | 22,696,841 |
신한제11호스팩 (452980) | 2,005 | 0 | 0 | 2,010 | 2,010 | 2,005 | 15,148 | 30,381,492 |
그리드위즈 (453450) | 19,150 | 940 | 5.16 | 18,450 | 19,150 | 18,100 | 139,824 | 2,617,184,490 |
에이에스텍 (453860) | 22,800 | 1450 | 6.79 | 21,550 | 22,900 | 21,450 | 68,983 | 1,539,230,200 |
하나29호스팩 (454640) | 2,155 | 5 | .23 | 2,160 | 2,160 | 2,135 | 4,532 | 9,732,040 |
하나28호스팩 (454750) | 2,050 | 10 | .49 | 2,040 | 2,050 | 2,035 | 17,995 | 36,798,030 |
KB제25호스팩 (455250) | 2,110 | 0 | 0 | 2,110 | 2,115 | 2,105 | 3,491 | 7,365,955 |
한화플러스제4호스팩 (455310) | 2,010 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔젤로보틱스 (455900) | 23,900 | 200 | .84 | 23,950 | 24,100 | 23,750 | 19,545 | 467,119,575 |
에스케이증권제9호스팩 (455910) | 2,060 | 0 | 0 | 2,060 | 2,060 | 2,050 | 2,375 | 4,887,060 |
아이씨티케이 (456010) | 15,340 | -110 | -.71 | 15,390 | 15,430 | 15,120 | 573,316 | 8,747,379,485 |
이엔셀 (456070) | 14,090 | 90 | .64 | 14,000 | 14,340 | 13,990 | 27,966 | 394,548,630 |
DB금융스팩11호 (456440) | 2,170 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
교보14호스팩 (456490) | 2,150 | 5 | .23 | 2,170 | 2,170 | 2,140 | 9,389 | 20,154,235 |
한켐 (457370) | 9,080 | 80 | .89 | 9,020 | 9,180 | 9,010 | 30,258 | 274,725,240 |
대신밸런스제15호스팩 (457390) | 3,435 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
우진엔텍 (457550) | 17,500 | 0 | 0 | 17,600 | 17,910 | 17,280 | 135,905 | 2,372,985,435 |
벡트 (457600) | 4,170 | -45 | -1.07 | 4,270 | 4,320 | 4,145 | 240,700 | 1,011,429,606 |
대신밸런스제16호스팩 (457630) | 2,120 | 15 | .71 | 2,100 | 2,120 | 2,100 | 6,154 | 12,941,965 |
에스케이증권제10호스팩 (457940) | 2,060 | 5 | .24 | 2,055 | 2,060 | 2,050 | 6,034 | 12,399,075 |
한국제12호스팩 (458610) | 2,150 | 10 | .47 | 2,145 | 2,150 | 2,135 | 1,145 | 2,455,585 |
성우 (458650) | 14,710 | 220 | 1.52 | 14,600 | 14,770 | 14,580 | 34,313 | 502,969,310 |
씨어스테크놀로지 (458870) | 13,690 | 500 | 3.79 | 13,250 | 13,770 | 13,060 | 37,210 | 503,854,195 |
위츠 (459100) | 7,050 | 10 | .14 | 7,010 | 7,160 | 7,010 | 28,600 | 202,107,060 |
나우로보틱스 (459510) | 15,400 | 8600 | 126.47 | 17,000 | 18,700 | 14,100 | 25,222,444 | 421,228,182,895 |
아이빔테크놀로지 (460470) | 3,530 | 20 | .57 | 3,550 | 3,565 | 3,505 | 78,722 | 277,789,800 |
에스엠씨지 (460870) | 7,310 | 660 | 9.92 | 6,700 | 7,490 | 6,700 | 3,973,393 | 28,796,715,545 |
현대힘스 (460930) | 17,390 | 30 | .17 | 17,440 | 17,570 | 17,260 | 157,720 | 2,746,505,940 |
피앤에스미캐닉스 (460940) | 13,920 | 1070 | 8.33 | 12,850 | 13,960 | 12,850 | 204,499 | 2,769,989,785 |
아이엠비디엑스 (461030) | 8,940 | 250 | 2.88 | 9,690 | 10,200 | 8,730 | 953,891 | 9,136,938,680 |
아이스크림미디어 (461300) | 15,580 | -90 | -.57 | 15,700 | 15,850 | 15,530 | 26,373 | 412,873,215 |
에이치엠씨제6호스팩 (462020) | 2,030 | 10 | .5 | 2,020 | 2,030 | 2,020 | 1,979 | 4,007,450 |
이노스페이스 (462350) | 21,000 | 0 | 0 | 21,000 | 21,300 | 20,650 | 32,059 | 675,958,525 |
라메디텍 (462510) | 8,650 | 660 | 8.26 | 8,000 | 8,700 | 7,970 | 155,666 | 1,313,263,920 |
더즌 (462860) | 4,175 | -90 | -2.11 | 4,340 | 4,455 | 4,165 | 3,771,454 | 16,222,918,504 |
아이지넷 (462980) | 3,125 | 45 | 1.46 | 3,095 | 3,150 | 3,075 | 490,799 | 1,431,065,681 |
모티브링크 (463480) | 12,920 | 100 | .78 | 12,870 | 13,210 | 12,870 | 313,895 | 4,082,978,490 |
에스오에스랩 (464080) | 10,530 | 130 | 1.25 | 10,410 | 10,580 | 10,410 | 113,882 | 1,197,748,010 |
티디에스팜 (464280) | 12,470 | 260 | 2.13 | 12,210 | 12,620 | 12,160 | 31,773 | 396,142,320 |
한국제13호스팩 (464440) | 2,120 | 5 | .24 | 2,125 | 2,125 | 2,120 | 2,709 | 5,754,505 |
아이언디바이스 (464500) | 3,445 | -25 | -.72 | 3,470 | 3,500 | 3,395 | 97,099 | 334,603,127 |
닷밀 (464580) | 6,210 | 210 | 3.5 | 6,020 | 6,420 | 6,000 | 127,079 | 790,540,375 |
KB제27호스팩 (464680) | 2,000 | 3 | .15 | 2,000 | 2,005 | 1,997 | 73,490 | 147,130,636 |
교보15호스팩 (465320) | 2,115 | 5 | .24 | 2,115 | 2,120 | 2,110 | 7,861 | 16,634,585 |
인스피언 (465480) | 8,260 | 180 | 2.23 | 8,090 | 8,500 | 7,950 | 408,434 | 3,339,143,720 |
클로봇 (466100) | 18,700 | 290 | 1.58 | 18,870 | 19,310 | 18,550 | 1,175,189 | 22,284,066,115 |
사이냅소프트 (466410) | 13,320 | -10 | -.08 | 13,340 | 13,550 | 13,230 | 23,792 | 317,349,350 |
엔에이치스팩30호 (466910) | 1,997 | 0 | 0 | 2,000 | 2,000 | 1,996 | 49,575 | 99,032,982 |
IBKS제23호스팩 (467930) | 2,120 | 0 | 0 | 2,120 | 2,120 | 2,110 | 55,231 | 116,559,400 |
삼성스팩9호 (468510) | 1,969 | -61 | -3 | 2,030 | 2,040 | 1,964 | 236,276 | 469,432,416 |
유진스팩10호 (468760) | 2,120 | 0 | 0 | 2,115 | 2,120 | 2,115 | 2,684 | 5,681,095 |
IBKS제24호스팩 (469480) | 2,110 | -5 | -.24 | 2,110 | 2,110 | 2,100 | 52,745 | 110,885,975 |
아이비젼웍스 (469750) | 936 | -4 | -.43 | 940 | 944 | 930 | 51,233 | 47,920,747 |
하나30호스팩 (469880) | 2,015 | 5 | .25 | 2,010 | 2,015 | 2,005 | 11,160 | 22,411,325 |
하나31호스팩 (469900) | 2,055 | 10 | .49 | 2,045 | 2,055 | 2,040 | 13,118 | 26,903,654 |
대신밸런스제17호스팩 (471050) | 2,145 | -5 | -.23 | 2,130 | 2,150 | 2,125 | 11,693 | 24,879,832 |
셀로맥스사이언스 (471820) | 5,120 | -220 | -4.12 | 5,330 | 5,380 | 5,100 | 30,069 | 158,126,985 |
신영스팩10호 (472220) | 2,140 | 10 | .47 | 2,130 | 2,140 | 2,105 | 27,616 | 58,252,250 |
에스케이증권제11호스팩 (472230) | 2,060 | 10 | .49 | 2,050 | 2,060 | 2,045 | 7,446 | 15,306,470 |
폰드그룹 (472850) | 6,280 | 240 | 3.97 | 6,060 | 6,350 | 6,060 | 287,296 | 1,800,450,100 |
에스케이증권제12호스팩 (473000) | 2,070 | 5 | .24 | 2,065 | 2,070 | 2,060 | 919 | 1,896,760 |
유안타제15호스팩 (473050) | 2,000 | 1 | .05 | 1,999 | 2,000 | 1,994 | 4,496 | 8,980,629 |
비엔케이제2호스팩 (473370) | 2,005 | 5 | .25 | 2,005 | 2,005 | 2,000 | 2,625 | 5,255,225 |
에스케이증권제13호스팩 (473950) | 2,055 | 10 | .49 | 2,040 | 2,055 | 2,040 | 17,316 | 35,483,492 |
노머스 (473980) | 28,900 | 450 | 1.58 | 28,650 | 29,300 | 27,800 | 201,378 | 5,766,736,075 |
루미르 (474170) | 8,870 | -40 | -.45 | 8,880 | 8,980 | 8,830 | 46,472 | 412,560,660 |
유안타제16호스팩 (474490) | 2,000 | 0 | 0 | 2,000 | 2,000 | 1,985 | 15,499 | 30,871,788 |
RF시스템즈 (474610) | 5,480 | 130 | 2.43 | 5,380 | 5,830 | 5,380 | 2,368,372 | 13,277,846,095 |
신한제12호스팩 (474660) | 2,090 | -5 | -.24 | 2,090 | 2,095 | 2,090 | 2,386 | 4,996,980 |
신한제13호스팩 (474930) | 2,135 | 10 | .47 | 2,110 | 2,135 | 2,110 | 14,861 | 31,622,985 |
하나32호스팩 (475240) | 2,140 | 5 | .23 | 2,120 | 2,140 | 2,110 | 6,087 | 12,976,235 |
하나33호스팩 (475250) | 2,140 | 15 | .71 | 2,100 | 2,145 | 2,100 | 75,244 | 161,348,955 |
씨메스 (475400) | 26,500 | 100 | .38 | 26,850 | 26,900 | 26,200 | 93,094 | 2,476,256,650 |
미트박스 (475460) | 11,180 | 130 | 1.18 | 11,190 | 11,390 | 11,080 | 109,731 | 1,229,295,445 |
에이럭스 (475580) | 11,780 | 130 | 1.12 | 11,870 | 11,870 | 11,580 | 80,633 | 944,388,215 |
에스켐 (475660) | 5,160 | 30 | .58 | 5,140 | 5,240 | 5,090 | 12,214 | 63,240,910 |
오름테라퓨틱 (475830) | 17,400 | -330 | -1.86 | 17,730 | 17,920 | 17,370 | 323,029 | 5,673,253,230 |
토모큐브 (475960) | 20,650 | 1190 | 6.12 | 19,250 | 21,000 | 19,230 | 671,352 | 13,525,706,625 |
온코닉테라퓨틱스 (476060) | 22,200 | 50 | .23 | 22,150 | 22,800 | 22,050 | 315,589 | 7,057,536,075 |
M83 (476080) | 15,010 | 210 | 1.42 | 14,820 | 15,150 | 14,790 | 59,257 | 889,203,125 |
KB제28호스팩 (476470) | 2,260 | 30 | 1.35 | 2,230 | 2,265 | 2,210 | 27,082 | 60,419,042 |
에이치엠씨제7호스팩 (477340) | 1,989 | 1 | .05 | 1,990 | 1,990 | 1,985 | 3,030 | 6,026,835 |
미래에셋비전스팩4호 (477380) | 1,997 | -3 | -.15 | 2,000 | 2,010 | 1,997 | 21,390 | 42,844,880 |
미래에셋비전스팩5호 (477470) | 2,065 | 0 | 0 | 2,060 | 2,095 | 2,055 | 6,399 | 13,271,820 |
DB금융스팩12호 (477760) | 2,090 | 0 | 0 | 2,090 | 2,100 | 2,075 | 7,298 | 15,240,655 |
이베스트스팩6호 (478110) | 2,015 | 0 | 0 | 2,005 | 2,015 | 2,005 | 7,074 | 14,197,845 |
KB제29호스팩 (478390) | 2,075 | 5 | .24 | 2,070 | 2,075 | 2,060 | 44,661 | 92,095,155 |
미래에셋비전스팩6호 (478440) | 2,005 | 0 | 0 | 2,000 | 2,010 | 2,000 | 12,341 | 24,727,315 |
블랙야크아이앤씨 (478560) | 3,710 | -40 | -1.07 | 3,750 | 3,805 | 3,670 | 83,484 | 309,581,680 |
대신밸런스제18호스팩 (478780) | 2,090 | 10 | .48 | 2,070 | 2,090 | 2,065 | 9,700 | 20,142,055 |
한국제15호스팩 (479880) | 2,050 | 5 | .24 | 2,040 | 2,050 | 2,030 | 7,135 | 14,551,220 |
위너스 (479960) | 19,550 | -550 | -2.74 | 20,100 | 20,500 | 19,550 | 274,689 | 5,506,905,970 |
에이유브랜즈 (481070) | 13,120 | 220 | 1.71 | 12,880 | 13,270 | 12,820 | 42,215 | 549,282,345 |
엔에이치스팩31호 (481890) | 2,030 | 10 | .5 | 2,020 | 2,030 | 2,020 | 8,334 | 16,872,090 |
교보16호스팩 (482520) | 2,060 | 10 | .49 | 2,050 | 2,060 | 2,045 | 66,355 | 136,269,165 |
삼양엔씨켐 (482630) | 17,230 | 190 | 1.12 | 17,270 | 17,320 | 17,070 | 87,409 | 1,504,760,435 |
미래에셋비전스팩7호 (482680) | 1,985 | -1 | -.05 | 1,987 | 1,988 | 1,983 | 86,699 | 172,101,705 |
대신밸런스제19호스팩 (482690) | 2,080 | 5 | .24 | 2,065 | 2,085 | 2,060 | 15,793 | 32,700,590 |
하나34호스팩 (484130) | 2,060 | 10 | .49 | 2,050 | 2,060 | 2,045 | 15,152 | 31,196,740 |
티엑스알로보틱스 (484810) | 19,340 | -140 | -.72 | 19,520 | 19,780 | 19,210 | 417,449 | 8,085,489,710 |
KB제30호스팩 (486630) | 2,050 | 0 | 0 | 2,050 | 2,055 | 2,040 | 8,949 | 18,299,640 |
신한제14호스팩 (487360) | 2,040 | 0 | 0 | 2,030 | 2,050 | 2,030 | 13,823 | 28,227,835 |
키움제10호스팩 (487720) | 2,105 | 5 | .24 | 2,100 | 2,115 | 2,085 | 2,385 | 5,015,695 |
신한제15호스팩 (487830) | 2,040 | 5 | .25 | 2,035 | 2,045 | 2,030 | 13,774 | 28,162,817 |
유진스팩11호 (488060) | 2,045 | 0 | 0 | 2,040 | 2,070 | 2,040 | 6,951 | 14,357,170 |
교보17호스팩 (489210) | 2,055 | 5 | .24 | 2,050 | 2,055 | 2,040 | 7,870 | 16,113,100 |
키움제11호스팩 (489480) | 2,035 | -15 | -.73 | 2,040 | 2,060 | 2,025 | 17,314 | 35,245,244 |
엘케이켐 (489500) | 26,800 | 50 | .19 | 27,100 | 27,300 | 26,600 | 120,351 | 3,246,190,500 |
디비금융제13호스팩 (489730) | 2,045 | 15 | .74 | 2,030 | 2,045 | 2,020 | 5,328 | 10,862,350 |
KB제31호스팩 (492220) | 2,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유안타제17호스팩 (493790) | 1,997 | 2 | .1 | 1,992 | 1,997 | 1,992 | 9,066 | 18,063,884 |
한화플러스제5호스팩 (498390) | 1,998 | -1 | -.05 | 1,999 | 1,999 | 1,995 | 30,128 | 60,210,742 |
글로벌에스엠 (900070) | 432 | 2 | .47 | 433 | 433 | 419 | 16,173 | 6,888,312 |
애머릿지 (900100) | 1,135 | -26 | -2.24 | 1,144 | 1,155 | 1,130 | 66,608 | 75,807,348 |
이스트아시아홀딩스 (900110) | 48 | 1 | 2.13 | 47 | 48 | 47 | 4,273,004 | 201,569,536 |
씨엑스아이 (900120) | 58 | 1 | 1.75 | 57 | 59 | 56 | 2,421,361 | 138,528,627 |
크리스탈신소재 (900250) | 920 | -1 | -.11 | 922 | 931 | 917 | 343,332 | 316,658,832 |
로스웰 (900260) | 549 | 6 | 1.1 | 540 | 550 | 540 | 31,584 | 17,214,970 |
헝셩그룹 (900270) | 240 | 0 | 0 | 241 | 243 | 236 | 1,509,754 | 361,288,021 |
GRT (900290) | 3,420 | 10 | .29 | 3,495 | 3,575 | 3,325 | 578,019 | 1,997,009,240 |
오가닉티코스메틱 (900300) | 350 | -2 | -.57 | 355 | 355 | 345 | 114,891 | 40,039,184 |
컬러레이 (900310) | 791 | -1 | -.13 | 796 | 819 | 783 | 30,795 | 24,246,296 |
윙입푸드 (900340) | 1,380 | -1 | -.07 | 1,391 | 1,404 | 1,370 | 112,935 | 155,895,554 |
SBI핀테크솔루션즈 (950110) | 4,900 | 5 | .1 | 4,900 | 4,900 | 4,885 | 505 | 2,467,985 |
엑세스바이오 (950130) | 4,825 | -50 | -1.03 | 4,865 | 4,955 | 4,825 | 43,169 | 211,140,335 |
잉글우드랩 (950140) | 11,690 | 860 | 7.94 | 10,890 | 11,860 | 10,730 | 1,135,801 | 13,077,983,225 |
코오롱티슈진 (950160) | 37,450 | 250 | .67 | 37,800 | 38,150 | 36,800 | 221,538 | 8,340,521,400 |
JTC (950170) | 5,880 | 280 | 5 | 5,600 | 5,900 | 5,500 | 513,164 | 2,953,328,305 |
고스트스튜디오 (950190) | 7,630 | -10 | -.13 | 7,700 | 7,700 | 7,500 | 8,117 | 61,671,855 |
소마젠 (950200) | 3,660 | 80 | 2.23 | 3,625 | 3,660 | 3,540 | 19,863 | 71,795,925 |
네오이뮨텍 (950220) | 1,027 | -2 | -.19 | 1,028 | 1,040 | 1,005 | 568,384 | 579,423,079 |