공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 136,400 | -3100 | -2.22 | 139,300 | 139,700 | 135,600 | 89,190 | 12,226,645,400 |
중앙에너비스 (000440) | 13,140 | -190 | -1.43 | 13,330 | 13,330 | 13,110 | 8,245 | 108,483,600 |
신라섬유 (001000) | 1,701 | 1 | .06 | 1,694 | 1,708 | 1,683 | 88,989 | 151,126,642 |
안국약품 (001540) | 7,120 | -20 | -.28 | 7,110 | 7,160 | 7,030 | 59,693 | 423,647,930 |
무림SP (001810) | 1,577 | -17 | -1.07 | 1,594 | 1,594 | 1,555 | 14,032 | 22,011,860 |
이화공영 (001840) | 1,616 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
피에스텍 (002230) | 3,950 | -5 | -.13 | 3,975 | 3,975 | 3,925 | 9,180 | 36,238,795 |
삼일기업공사 (002290) | 3,400 | 15 | .44 | 3,385 | 3,430 | 3,335 | 91,537 | 309,752,794 |
한탑 (002680) | 760 | -2 | -.26 | 762 | 764 | 758 | 33,608 | 25,599,920 |
신신제약 (002800) | 6,250 | 110 | 1.79 | 6,130 | 6,430 | 6,130 | 249,277 | 1,568,733,990 |
선광 (003100) | 16,510 | 60 | .36 | 16,480 | 16,610 | 16,270 | 8,167 | 134,672,565 |
대주산업 (003310) | 2,310 | 50 | 2.21 | 2,255 | 2,425 | 2,210 | 5,147,050 | 12,049,311,101 |
하림지주 (003380) | 6,450 | 340 | 5.56 | 6,130 | 6,490 | 6,100 | 431,413 | 2,736,209,530 |
에이스침대 (003800) | 25,650 | 100 | .39 | 25,550 | 25,650 | 25,400 | 6,282 | 160,203,175 |
한국가구 (004590) | 4,430 | 10 | .23 | 4,420 | 4,480 | 4,405 | 50,346 | 223,769,290 |
창해에탄올 (004650) | 9,110 | -160 | -1.73 | 9,100 | 9,190 | 8,980 | 101,526 | 920,467,190 |
대륙제관 (004780) | 3,835 | 5 | .13 | 3,840 | 3,850 | 3,800 | 5,172 | 19,757,930 |
동국산업 (005160) | 3,765 | 65 | 1.76 | 3,700 | 3,765 | 3,700 | 61,750 | 230,063,705 |
동진쎄미켐 (005290) | 30,500 | 2350 | 8.35 | 28,600 | 30,600 | 28,500 | 690,636 | 20,514,844,600 |
푸드웰 (005670) | 4,935 | 5 | .1 | 4,930 | 4,950 | 4,885 | 12,675 | 62,425,065 |
대원산업 (005710) | 7,770 | -180 | -2.26 | 7,910 | 7,930 | 7,710 | 32,431 | 252,822,905 |
한일사료 (005860) | 3,600 | -10 | -.28 | 3,610 | 3,625 | 3,580 | 82,739 | 298,135,785 |
매일홀딩스 (005990) | 10,130 | 140 | 1.4 | 10,000 | 10,160 | 9,960 | 7,473 | 75,397,685 |
국영지앤엠 (006050) | 1,309 | 20 | 1.55 | 1,304 | 1,318 | 1,285 | 488,042 | 637,588,434 |
피제이전자 (006140) | 5,830 | 110 | 1.92 | 5,730 | 5,850 | 5,640 | 38,217 | 220,564,655 |
동구바이오제약 (006620) | 5,410 | -20 | -.37 | 5,430 | 5,480 | 5,360 | 36,806 | 198,924,200 |
서부T&D (006730) | 6,040 | 210 | 3.6 | 5,890 | 6,040 | 5,880 | 121,492 | 726,932,670 |
보성파워텍 (006910) | 2,860 | 60 | 2.14 | 2,855 | 2,920 | 2,850 | 536,483 | 1,547,365,630 |
모헨즈 (006920) | 3,065 | -260 | -7.82 | 2,805 | 3,185 | 2,800 | 1,102,364 | 3,301,375,181 |
푸른저축은행 (007330) | 8,500 | 60 | .71 | 8,460 | 8,500 | 8,400 | 14,404 | 121,670,900 |
진양제약 (007370) | 6,140 | 40 | .66 | 6,110 | 6,190 | 6,070 | 53,171 | 325,299,655 |
네이처셀 (007390) | 25,350 | -800 | -3.06 | 25,700 | 26,900 | 25,100 | 564,234 | 14,577,015,475 |
와이엠 (007530) | 2,365 | -80 | -3.27 | 2,440 | 2,440 | 2,365 | 12,037 | 28,730,622 |
대원 (007680) | 4,650 | 75 | 1.64 | 4,575 | 4,670 | 4,505 | 14,350 | 66,177,942 |
소노스퀘어 (007720) | 921 | 29 | 3.25 | 890 | 928 | 887 | 451,435 | 411,225,000 |
한일화학 (007770) | 10,010 | 0 | 0 | 10,180 | 10,180 | 10,010 | 1,284 | 12,898,670 |
에스엠코어 (007820) | 4,480 | -40 | -.88 | 4,520 | 4,570 | 4,295 | 78,028 | 350,789,671 |
원풍물산 (008290) | 531 | 31 | 6.2 | 505 | 539 | 500 | 130,832 | 68,354,247 |
원풍 (008370) | 4,065 | 15 | .37 | 4,050 | 4,085 | 4,030 | 11,897 | 48,435,015 |
부스타 (008470) | 3,390 | -15 | -.44 | 3,380 | 3,400 | 3,350 | 3,769 | 12,718,925 |
대동기어 (008830) | 21,800 | 1600 | 7.92 | 22,450 | 22,450 | 21,300 | 1,420,814 | 31,152,774,300 |
삼아제약 (009300) | 17,130 | -100 | -.58 | 17,210 | 17,290 | 17,100 | 7,959 | 136,625,350 |
포스코엠텍 (009520) | 12,020 | 210 | 1.78 | 11,950 | 12,070 | 11,840 | 84,350 | 1,008,568,070 |
삼보산업 (009620) | 3,775 | 870 | 29.95 | 3,240 | 3,775 | 3,120 | 6,229,738 | 22,534,317,634 |
이렘 (009730) | 1,006 | 17 | 1.72 | 1,038 | 1,038 | 995 | 493,532 | 497,701,945 |
엠에스씨 (009780) | 6,480 | -60 | -.92 | 6,540 | 6,590 | 6,470 | 55,242 | 360,776,650 |
대한광통신 (010170) | 620 | 26 | 4.38 | 594 | 622 | 583 | 566,944 | 345,883,041 |
흥국 (010240) | 5,250 | 20 | .38 | 5,250 | 5,330 | 5,180 | 28,517 | 149,420,760 |
아이티센엔텍 (010280) | 825 | 30 | 3.77 | 795 | 834 | 785 | 552,841 | 453,268,744 |
오리콤 (010470) | 6,340 | 10 | .16 | 6,390 | 6,430 | 6,300 | 55,803 | 354,618,150 |
경동제약 (011040) | 5,810 | 20 | .35 | 5,790 | 5,810 | 5,780 | 9,162 | 53,071,130 |
형지I&C (011080) | 2,505 | 190 | 8.21 | 2,385 | 2,865 | 2,355 | 36,929,949 | 97,559,933,348 |
유니크 (011320) | 3,570 | -100 | -2.72 | 3,560 | 3,620 | 3,380 | 220,725 | 775,017,631 |
서한 (011370) | 858 | 26 | 3.13 | 832 | 858 | 831 | 157,324 | 133,072,534 |
세보엠이씨 (011560) | 10,100 | 10 | .1 | 10,090 | 10,110 | 10,050 | 22,934 | 231,466,900 |
뉴인텍 (012340) | 544 | 10 | 1.87 | 536 | 547 | 526 | 69,907 | 37,632,289 |
원일특강 (012620) | 7,200 | 30 | .42 | 7,170 | 7,260 | 7,130 | 6,978 | 49,937,770 |
리드코프 (012700) | 3,990 | 85 | 2.18 | 3,910 | 3,990 | 3,905 | 63,812 | 251,546,450 |
신일제약 (012790) | 6,540 | 10 | .15 | 6,530 | 6,540 | 6,470 | 28,435 | 184,992,400 |
모베이스전자 (012860) | 1,516 | 32 | 2.16 | 1,498 | 1,519 | 1,490 | 106,040 | 159,607,972 |
하이록코리아 (013030) | 27,000 | -550 | -2 | 27,600 | 27,850 | 26,850 | 87,328 | 2,369,228,125 |
동원개발 (013120) | 2,330 | 20 | .87 | 2,315 | 2,385 | 2,300 | 130,801 | 305,641,123 |
아진산업 (013310) | 3,000 | 100 | 3.45 | 2,910 | 3,010 | 2,900 | 195,384 | 582,532,714 |
CBI (013720) | 1,949 | 146 | 8.1 | 1,803 | 2,030 | 1,803 | 1,114,795 | 2,142,661,887 |
스페코 (013810) | 3,490 | -10 | -.29 | 3,555 | 3,630 | 3,465 | 256,306 | 907,608,373 |
아가방컴퍼니 (013990) | 7,350 | 60 | .82 | 7,300 | 7,740 | 7,210 | 2,096,156 | 15,682,278,615 |
메디앙스 (014100) | 2,500 | 80 | 3.31 | 2,390 | 2,580 | 2,385 | 138,139 | 346,445,670 |
원익큐브 (014190) | 1,589 | 56 | 3.65 | 1,535 | 1,602 | 1,535 | 184,675 | 291,889,958 |
광림 (014200) | 6,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 1,660 | 42 | 2.6 | 1,620 | 1,701 | 1,611 | 951,207 | 1,577,217,127 |
고려제약 (014570) | 4,885 | 45 | .93 | 4,840 | 4,900 | 4,815 | 11,819 | 57,435,210 |
성광벤드 (014620) | 25,150 | -2200 | -8.04 | 27,550 | 27,600 | 25,050 | 763,525 | 19,641,231,575 |
오리엔탈정공 (014940) | 5,270 | -290 | -5.22 | 5,600 | 5,620 | 5,250 | 514,997 | 2,785,777,160 |
삼륭물산 (014970) | 8,350 | -630 | -7.02 | 10,130 | 10,200 | 8,000 | 3,947,214 | 34,753,841,875 |
코콤 (015710) | 4,250 | 60 | 1.43 | 4,240 | 4,255 | 4,185 | 44,993 | 190,451,375 |
성우하이텍 (015750) | 5,740 | 200 | 3.61 | 5,620 | 5,750 | 5,590 | 449,756 | 2,554,317,620 |
리더스코스메틱 (016100) | 2,370 | -5 | -.21 | 2,385 | 2,390 | 2,345 | 5,355 | 12,637,545 |
SGC E&C (016250) | 15,930 | 90 | .57 | 15,840 | 15,990 | 15,520 | 8,385 | 132,858,830 |
큐캐피탈 (016600) | 268 | 5 | 1.9 | 264 | 269 | 264 | 148,936 | 39,710,878 |
디모아 (016670) | 4,740 | 145 | 3.16 | 4,595 | 4,800 | 4,530 | 16,087 | 75,416,065 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 1,892 | 16 | .85 | 1,883 | 1,949 | 1,790 | 307,444 | 584,506,439 |
신원종합개발 (017000) | 3,195 | 95 | 3.06 | 3,190 | 3,255 | 3,085 | 186,726 | 595,420,541 |
인터엠 (017250) | 1,057 | 19 | 1.83 | 1,028 | 1,057 | 1,028 | 27,020 | 28,117,452 |
삼현철강 (017480) | 4,490 | 70 | 1.58 | 4,420 | 4,530 | 4,405 | 7,055 | 31,568,694 |
세명전기 (017510) | 7,310 | 290 | 4.13 | 7,170 | 7,390 | 7,000 | 2,581,296 | 18,687,701,130 |
대림제지 (017650) | 6,600 | 0 | 0 | 6,600 | 6,710 | 6,580 | 30,551 | 202,057,180 |
한국알콜 (017890) | 9,300 | 0 | 0 | 9,300 | 9,300 | 9,190 | 16,233 | 149,964,620 |
유니슨 (018000) | 1,484 | 174 | 13.28 | 1,321 | 1,531 | 1,321 | 9,708,015 | 14,270,606,350 |
진로발효 (018120) | 17,930 | 60 | .34 | 17,900 | 17,950 | 17,680 | 1,634 | 29,250,250 |
브이티 (018290) | 38,450 | -2550 | -6.22 | 41,450 | 41,500 | 37,900 | 821,967 | 32,439,690,750 |
삼목에스폼 (018310) | 22,100 | 1400 | 6.76 | 20,700 | 22,200 | 20,450 | 50,976 | 1,107,332,250 |
우진비앤지 (018620) | 903 | 4 | .44 | 899 | 909 | 889 | 20,135 | 18,126,062 |
서울제약 (018680) | 3,360 | -5 | -.15 | 3,365 | 3,480 | 3,355 | 7,186 | 24,255,600 |
바른손 (018700) | 817 | -14 | -1.68 | 831 | 831 | 817 | 63,955 | 52,694,760 |
베뉴지 (019010) | 2,145 | 5 | .23 | 2,180 | 2,180 | 2,115 | 29,060 | 61,799,760 |
와이지-원 (019210) | 6,020 | 250 | 4.33 | 5,880 | 6,140 | 5,880 | 541,451 | 3,253,053,655 |
일지테크 (019540) | 3,885 | 30 | .78 | 3,855 | 3,905 | 3,825 | 17,721 | 68,748,275 |
SBI인베스트먼트 (019550) | 733 | 4 | .55 | 722 | 736 | 721 | 533,838 | 389,685,423 |
플루토스 (019570) | 295 | 6 | 2.08 | 292 | 302 | 289 | 343,981 | 101,429,439 |
에스유앤피 (019590) | 2,765 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 1,174 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
서연탑메탈 (019770) | 3,700 | 75 | 2.07 | 3,670 | 3,730 | 3,630 | 40,390 | 149,169,210 |
에너토크 (019990) | 5,900 | 100 | 1.72 | 5,800 | 5,960 | 5,800 | 34,358 | 201,905,550 |
대신정보통신 (020180) | 1,165 | 41 | 3.65 | 1,111 | 1,172 | 1,111 | 1,012,528 | 1,163,633,283 |
대동금속 (020400) | 6,410 | 60 | .94 | 6,450 | 6,530 | 6,410 | 11,250 | 72,570,780 |
시공테크 (020710) | 4,000 | -1710 | -29.95 | 4,005 | 4,230 | 4,000 | 7,360,983 | 29,570,764,789 |
대호특수강 (021040) | 1,911 | -50 | -2.55 | 1,790 | 2,355 | 1,613 | 5,405,765 | 10,631,772,034 |
대호특수강우 (021045) | 4,050 | -10 | -.25 | 3,780 | 4,050 | 3,520 | 112,346 | 445,246,550 |
에이티넘인베스트 (021080) | 2,360 | 25 | 1.07 | 2,335 | 2,375 | 2,330 | 208,485 | 491,403,250 |
KCC건설 (021320) | 4,490 | 120 | 2.75 | 4,350 | 4,560 | 4,315 | 23,256 | 104,617,160 |
한국큐빅 (021650) | 2,270 | 35 | 1.57 | 2,235 | 2,270 | 2,235 | 12,296 | 27,752,144 |
메이슨캐피탈 (021880) | 325 | 36 | 12.46 | 300 | 346 | 284 | 11,289,487 | 3,622,241,696 |
TKG애강 (022220) | 910 | 5 | .55 | 903 | 914 | 900 | 28,998 | 26,352,197 |
태광 (023160) | 18,000 | -2600 | -12.62 | 20,050 | 20,150 | 17,860 | 1,240,424 | 23,019,822,890 |
유진기업 (023410) | 3,480 | 10 | .29 | 3,470 | 3,510 | 3,440 | 334,586 | 1,162,227,088 |
제이스코홀딩스 (023440) | 1,758 | 10 | .57 | 1,748 | 1,805 | 1,740 | 225,674 | 399,870,692 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 8,400 | 150 | 1.82 | 8,290 | 8,440 | 8,250 | 43,889 | 367,826,300 |
한국캐피탈 (023760) | 610 | 10 | 1.67 | 600 | 610 | 599 | 283,756 | 171,594,415 |
플레이위드 (023770) | 3,060 | -15 | -.49 | 3,100 | 3,100 | 3,030 | 3,825 | 11,735,685 |
동일스틸럭스 (023790) | 997 | -8 | -.8 | 1,005 | 1,014 | 990 | 42,004 | 41,918,131 |
풍국주정 (023900) | 9,000 | 20 | .22 | 8,980 | 9,040 | 8,980 | 5,307 | 47,771,540 |
대한약품 (023910) | 27,550 | 200 | .73 | 27,600 | 27,600 | 27,200 | 14,833 | 405,154,700 |
흥구석유 (024060) | 11,150 | -680 | -5.75 | 11,560 | 11,600 | 10,970 | 255,724 | 2,860,780,525 |
KB오토시스 (024120) | 3,470 | -60 | -1.7 | 3,525 | 3,525 | 3,445 | 28,486 | 99,260,995 |
한일단조 (024740) | 2,185 | -190 | -8 | 2,250 | 2,295 | 2,155 | 1,497,352 | 3,301,446,021 |
유성티엔에스 (024800) | 2,505 | 160 | 6.82 | 2,385 | 2,505 | 2,355 | 184,766 | 452,462,109 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 10,190 | 2350 | 29.97 | 9,200 | 10,190 | 8,710 | 792,743 | 7,574,714,380 |
KBI메탈 (024840) | 2,015 | 63 | 3.23 | 1,954 | 2,020 | 1,954 | 488,028 | 975,087,146 |
HLB이노베이션 (024850) | 2,050 | -65 | -3.07 | 2,115 | 2,120 | 2,030 | 345,272 | 711,783,070 |
케이피에프 (024880) | 4,065 | -5 | -.12 | 4,095 | 4,100 | 4,040 | 28,334 | 115,148,845 |
경창산업 (024910) | 1,745 | 23 | 1.34 | 1,722 | 1,745 | 1,720 | 74,470 | 129,487,982 |
PN풍년 (024940) | 4,360 | 145 | 3.44 | 4,225 | 4,400 | 4,205 | 193,658 | 835,313,002 |
삼천리자전거 (024950) | 4,270 | 40 | .95 | 4,230 | 4,300 | 4,220 | 26,538 | 113,043,040 |
시노펙스 (025320) | 6,550 | -220 | -3.25 | 6,720 | 6,870 | 6,520 | 737,000 | 4,869,673,365 |
DH오토웨어 (025440) | 697 | 12 | 1.75 | 680 | 703 | 680 | 75,918 | 52,674,908 |
한국선재 (025550) | 4,085 | 495 | 13.79 | 3,720 | 4,500 | 3,650 | 18,747,544 | 79,520,950,138 |
한국정보통신 (025770) | 7,680 | -20 | -.26 | 7,750 | 7,750 | 7,630 | 7,127 | 54,759,940 |
신라에스지 (025870) | 6,070 | 20 | .33 | 6,050 | 6,170 | 6,010 | 6,359 | 38,622,280 |
케이씨피드 (025880) | 2,895 | 160 | 5.85 | 2,805 | 2,955 | 2,795 | 1,038,625 | 3,006,886,808 |
동화기업 (025900) | 8,530 | 220 | 2.65 | 8,380 | 8,550 | 8,250 | 50,578 | 427,081,040 |
동신건설 (025950) | 46,700 | -500 | -1.06 | 48,500 | 49,200 | 46,000 | 133,431 | 6,401,995,650 |
아난티 (025980) | 7,040 | -10 | -.14 | 7,050 | 7,260 | 6,970 | 709,490 | 5,052,551,300 |
제이에스티나 (026040) | 1,653 | 0 | 0 | 1,651 | 1,667 | 1,609 | 38,380 | 62,672,575 |
특수건설 (026150) | 8,500 | 440 | 5.46 | 8,110 | 8,560 | 8,110 | 394,061 | 3,319,854,085 |
광진실업 (026910) | 2,725 | 185 | 7.28 | 2,540 | 2,735 | 2,540 | 27,626 | 72,918,665 |
서울전자통신 (027040) | 204 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코리아나 (027050) | 2,420 | -10 | -.41 | 2,445 | 2,460 | 2,400 | 117,218 | 284,130,180 |
아주IB투자 (027360) | 2,320 | 15 | .65 | 2,305 | 2,355 | 2,295 | 273,985 | 639,262,998 |
상보 (027580) | 1,089 | 23 | 2.16 | 1,066 | 1,099 | 1,061 | 267,967 | 290,481,203 |
팜스토리 (027710) | 1,264 | 38 | 3.1 | 1,226 | 1,269 | 1,218 | 407,244 | 510,134,376 |
대성창투 (027830) | 2,075 | -10 | -.48 | 1,800 | 2,195 | 1,777 | 11,157,077 | 22,456,639,506 |
휴맥스홀딩스 (028080) | 2,300 | 55 | 2.45 | 2,245 | 2,300 | 2,175 | 88,063 | 198,277,640 |
HLB (028300) | 56,900 | -900 | -1.56 | 57,500 | 57,500 | 56,500 | 318,547 | 18,082,961,000 |
광무 (029480) | 2,525 | -85 | -3.26 | 2,610 | 2,635 | 2,510 | 254,250 | 647,838,610 |
코엔텍 (029960) | 8,930 | 0 | 0 | 8,950 | 8,950 | 8,930 | 2,507 | 22,397,820 |
드래곤플라이 (030350) | 973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한글과컴퓨터 (030520) | 22,400 | -100 | -.44 | 22,900 | 22,900 | 22,250 | 408,501 | 9,186,247,575 |
원익홀딩스 (030530) | 4,450 | 150 | 3.49 | 4,370 | 4,480 | 4,260 | 2,572,248 | 11,347,081,245 |
양지사 (030960) | 8,690 | 0 | 0 | 8,620 | 8,720 | 8,620 | 16,264 | 141,249,090 |
아이즈비전 (031310) | 1,766 | -38 | -2.11 | 1,852 | 1,852 | 1,750 | 624,547 | 1,107,835,645 |
에스에이엠티 (031330) | 2,810 | 60 | 2.18 | 2,760 | 2,810 | 2,745 | 402,187 | 1,117,893,535 |
오스템 (031510) | 1,093 | 4 | .37 | 1,071 | 1,103 | 1,071 | 7,430 | 8,110,298 |
디에이치엑스컴퍼니 (031860) | 1,330 | 52 | 4.07 | 1,328 | 1,387 | 1,285 | 163,112 | 218,958,845 |
피에스케이홀딩스 (031980) | 37,900 | 1500 | 4.12 | 37,000 | 38,000 | 36,600 | 143,719 | 5,366,835,300 |
아즈텍WB (032080) | 1,363 | 10 | .74 | 1,387 | 1,387 | 1,341 | 31,107 | 42,322,876 |
다우데이타 (032190) | 13,360 | 440 | 3.41 | 13,180 | 13,670 | 13,130 | 288,853 | 3,875,540,810 |
삼일 (032280) | 1,613 | 48 | 3.07 | 1,569 | 1,631 | 1,565 | 241,682 | 388,648,851 |
한국파마 (032300) | 14,170 | -50 | -.35 | 14,210 | 14,210 | 14,050 | 10,257 | 144,478,440 |
케이엠더블유 (032500) | 8,780 | -80 | -.9 | 8,950 | 8,950 | 8,640 | 59,023 | 518,403,570 |
TJ미디어 (032540) | 4,880 | 0 | 0 | 4,880 | 4,880 | 4,825 | 7,430 | 36,011,815 |
피델릭스 (032580) | 1,287 | -1 | -.08 | 1,288 | 1,302 | 1,260 | 131,353 | 168,973,539 |
유비케어 (032620) | 3,830 | 55 | 1.46 | 3,785 | 3,855 | 3,765 | 185,494 | 708,466,305 |
소프트센 (032680) | 348 | 9 | 2.65 | 340 | 351 | 338 | 727,458 | 252,273,924 |
소프트센우 (032685) | 7,170 | -50 | -.69 | 7,110 | 7,270 | 7,110 | 988 | 7,027,450 |
삼진 (032750) | 4,400 | 90 | 2.09 | 4,285 | 4,400 | 4,285 | 28,529 | 124,641,407 |
엠젠솔루션 (032790) | 1,228 | 32 | 2.68 | 1,196 | 1,228 | 1,196 | 88,043 | 107,010,857 |
판타지오 (032800) | 575 | -4 | -.69 | 579 | 583 | 568 | 134,292 | 77,095,725 |
우리기술 (032820) | 1,818 | 10 | .55 | 1,809 | 1,871 | 1,809 | 4,685,442 | 8,652,157,430 |
비트컴퓨터 (032850) | 5,420 | 120 | 2.26 | 5,350 | 5,500 | 5,290 | 282,089 | 1,528,032,045 |
더라미 (032860) | 1,430 | -45 | -3.05 | 1,472 | 1,489 | 1,411 | 104,818 | 151,161,720 |
원익 (032940) | 3,840 | -5 | -.13 | 3,880 | 3,880 | 3,770 | 62,562 | 239,690,259 |
동일기연 (032960) | 10,680 | 70 | .66 | 10,610 | 10,720 | 10,610 | 1,844 | 19,724,900 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 857 | -13 | -1.49 | 868 | 870 | 854 | 24,611 | 21,094,862 |
제룡전기 (033100) | 33,450 | 2300 | 7.38 | 31,500 | 34,650 | 31,400 | 579,883 | 19,453,879,600 |
디지틀조선 (033130) | 1,687 | 31 | 1.87 | 1,669 | 1,720 | 1,653 | 144,575 | 242,641,081 |
엠케이전자 (033160) | 8,140 | 230 | 2.91 | 7,920 | 8,190 | 7,830 | 173,195 | 1,397,723,375 |
시그네틱스 (033170) | 695 | 30 | 4.51 | 665 | 695 | 665 | 209,506 | 142,290,491 |
모아텍 (033200) | 2,840 | -25 | -.87 | 2,875 | 2,910 | 2,805 | 3,755 | 10,738,954 |
인성정보 (033230) | 2,300 | 55 | 2.45 | 2,240 | 2,425 | 2,215 | 7,087,308 | 16,649,765,631 |
코웰패션 (033290) | 2,040 | 15 | .74 | 2,025 | 2,045 | 2,005 | 54,451 | 110,580,270 |
엠투엔 (033310) | 1,975 | 9 | .46 | 1,966 | 1,999 | 1,937 | 59,465 | 116,468,138 |
제이씨현시스템 (033320) | 5,750 | 170 | 3.05 | 5,690 | 6,230 | 5,580 | 3,444,012 | 20,554,919,635 |
좋은사람들 (033340) | 838 | 15 | 1.82 | 811 | 860 | 810 | 937,711 | 787,925,583 |
동성화인텍 (033500) | 24,050 | -2600 | -9.76 | 26,850 | 27,000 | 24,050 | 844,409 | 21,159,298,125 |
파라텍 (033540) | 1,433 | -12 | -.83 | 1,440 | 1,475 | 1,419 | 203,972 | 293,963,643 |
블루콤 (033560) | 3,600 | -15 | -.41 | 3,615 | 3,700 | 3,550 | 56,056 | 202,179,320 |
네패스 (033640) | 7,130 | 240 | 3.48 | 6,940 | 7,130 | 6,890 | 62,792 | 441,507,220 |
피노 (033790) | 5,420 | -60 | -1.09 | 5,800 | 5,800 | 5,310 | 122,157 | 664,761,450 |
티비씨 (033830) | 758 | -10 | -1.3 | 770 | 780 | 756 | 226,870 | 173,180,775 |
해성산업 (034810) | 6,480 | 160 | 2.53 | 6,400 | 6,490 | 6,250 | 30,496 | 195,502,490 |
해성산업1우 (03481K) | 7,090 | 30 | .42 | 7,060 | 7,300 | 6,960 | 4,227 | 29,957,100 |
조아제약 (034940) | 1,056 | 39 | 3.83 | 1,017 | 1,057 | 1,017 | 25,222 | 26,107,091 |
한국기업평가 (034950) | 89,900 | 0 | 0 | 89,900 | 90,300 | 89,600 | 3,024 | 272,208,200 |
그래디언트 (035080) | 14,130 | 100 | .71 | 14,020 | 14,180 | 13,960 | 24,567 | 346,301,000 |
프럼파스트 (035200) | 4,650 | 170 | 3.79 | 4,520 | 4,820 | 4,420 | 483,242 | 2,256,791,703 |
골드앤에스 (035290) | 455 | 1 | .22 | 453 | 460 | 446 | 243,642 | 110,340,231 |
기산텔레콤 (035460) | 2,145 | -65 | -2.94 | 2,210 | 2,225 | 2,145 | 91,452 | 198,741,420 |
KG이니시스 (035600) | 8,850 | 70 | .8 | 8,780 | 8,860 | 8,760 | 76,499 | 675,062,180 |
솔본 (035610) | 3,790 | -5 | -.13 | 3,795 | 3,820 | 3,775 | 48,005 | 182,233,539 |
바른손이앤에이 (035620) | 407 | -2 | -.49 | 409 | 413 | 403 | 91,998 | 37,462,251 |
CJ ENM (035760) | 56,100 | 500 | .9 | 56,900 | 56,900 | 55,500 | 76,773 | 4,304,007,200 |
이지홀딩스 (035810) | 3,605 | 115 | 3.3 | 3,500 | 3,615 | 3,500 | 210,087 | 747,767,428 |
서희건설 (035890) | 1,689 | 30 | 1.81 | 1,659 | 1,689 | 1,657 | 423,021 | 709,080,203 |
JYP Ent. (035900) | 67,300 | -2200 | -3.17 | 68,300 | 68,500 | 66,500 | 377,221 | 25,400,800,350 |
예림당 (036000) | 2,500 | 20 | .81 | 2,490 | 2,600 | 2,475 | 83,990 | 213,265,055 |
아비코전자 (036010) | 5,250 | 50 | .96 | 5,210 | 5,320 | 5,210 | 22,837 | 120,027,425 |
케이티알파 (036030) | 3,990 | 30 | .76 | 3,960 | 4,015 | 3,890 | 34,993 | 138,988,693 |
위지트 (036090) | 691 | 7 | 1.02 | 687 | 702 | 684 | 539,770 | 374,027,976 |
서울평가정보 (036120) | 2,300 | 20 | .88 | 2,270 | 2,300 | 2,265 | 101,002 | 229,829,411 |
에이치엠넥스 (036170) | 952 | 9 | .95 | 937 | 956 | 937 | 86,046 | 81,578,420 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 26,450 | 250 | .95 | 26,200 | 26,550 | 26,200 | 5,413 | 142,747,450 |
유니셈 (036200) | 6,130 | 210 | 3.55 | 5,960 | 6,130 | 5,960 | 98,217 | 593,320,495 |
오상헬스케어 (036220) | 15,390 | 730 | 4.98 | 14,900 | 15,440 | 14,700 | 54,821 | 835,107,585 |
대성미생물 (036480) | 8,160 | 70 | .87 | 8,090 | 8,240 | 8,090 | 2,861 | 23,312,120 |
SFA반도체 (036540) | 3,105 | 95 | 3.16 | 3,070 | 3,110 | 3,020 | 387,276 | 1,192,642,038 |
KZ정밀 (036560) | 12,080 | 80 | .67 | 12,290 | 12,290 | 11,960 | 14,769 | 177,290,980 |
감성코퍼레이션 (036620) | 3,880 | 20 | .52 | 3,900 | 3,915 | 3,815 | 376,711 | 1,460,016,600 |
세종텔레콤 (036630) | 3,755 | 5 | .13 | 3,915 | 3,935 | 3,740 | 112,860 | 426,845,324 |
HRS (036640) | 5,250 | -30 | -.57 | 5,270 | 5,290 | 5,230 | 46,006 | 242,115,730 |
삼양케이씨아이 (036670) | 6,410 | 70 | 1.1 | 6,340 | 6,410 | 6,270 | 18,680 | 118,322,510 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,443 | 80 | 5.87 | 1,343 | 1,456 | 1,343 | 92,071 | 130,066,778 |
나이스정보통신 (036800) | 18,990 | -140 | -.73 | 18,980 | 19,190 | 18,920 | 5,960 | 113,256,360 |
에프에스티 (036810) | 18,860 | 710 | 3.91 | 18,330 | 18,890 | 17,910 | 67,844 | 1,254,443,360 |
솔브레인홀딩스 (036830) | 31,650 | 0 | 0 | 31,650 | 31,950 | 31,050 | 49,488 | 1,559,516,725 |
진성티이씨 (036890) | 9,430 | 390 | 4.31 | 9,360 | 9,450 | 9,270 | 140,735 | 1,319,648,115 |
주성엔지니어링 (036930) | 35,650 | 1450 | 4.24 | 34,900 | 35,650 | 34,350 | 626,725 | 22,016,121,700 |
파워넷 (037030) | 2,225 | 40 | 1.83 | 2,185 | 2,230 | 2,185 | 41,974 | 92,909,344 |
파세코 (037070) | 7,430 | 0 | 0 | 7,480 | 7,500 | 7,350 | 102,651 | 761,395,320 |
한국팩키지 (037230) | 1,976 | -74 | -3.61 | 2,055 | 2,095 | 1,965 | 319,474 | 633,520,846 |
인지디스플레 (037330) | 1,311 | 11 | .85 | 1,300 | 1,320 | 1,293 | 21,649 | 28,273,347 |
성도이엔지 (037350) | 4,340 | 60 | 1.4 | 4,280 | 4,340 | 4,280 | 47,320 | 204,280,600 |
EG (037370) | 6,430 | 200 | 3.21 | 6,260 | 6,470 | 6,200 | 26,274 | 166,594,740 |
우리엔터프라이즈 (037400) | 1,061 | 35 | 3.41 | 1,026 | 1,143 | 1,026 | 567,983 | 612,139,284 |
희림 (037440) | 5,540 | 150 | 2.78 | 5,580 | 5,600 | 5,480 | 173,690 | 964,754,525 |
삼지전자 (037460) | 10,700 | 0 | 0 | 10,710 | 10,900 | 10,650 | 66,541 | 717,998,110 |
쎄니트 (037760) | 1,600 | 3 | .19 | 1,602 | 1,602 | 1,598 | 18,502 | 29,604,720 |
엘컴텍 (037950) | 1,017 | -5 | -.49 | 1,016 | 1,023 | 1,006 | 469,125 | 476,873,094 |
제일테크노스 (038010) | 6,550 | 60 | .92 | 6,470 | 6,710 | 6,470 | 38,005 | 251,292,095 |
루멘스 (038060) | 875 | -13 | -1.46 | 888 | 891 | 870 | 125,913 | 110,400,673 |
서린바이오 (038070) | 7,260 | -80 | -1.09 | 7,340 | 7,420 | 7,250 | 36,750 | 269,356,055 |
에코플라스틱 (038110) | 2,970 | 25 | .85 | 2,945 | 2,990 | 2,925 | 730,589 | 2,156,684,374 |
마크로젠 (038290) | 15,800 | -100 | -.63 | 15,900 | 15,990 | 15,550 | 10,612 | 167,976,130 |
레드캡투어 (038390) | 11,140 | 180 | 1.64 | 11,070 | 11,290 | 10,970 | 51,705 | 574,742,565 |
바이오스마트 (038460) | 3,950 | 75 | 1.94 | 3,895 | 3,955 | 3,830 | 1,127,306 | 4,427,682,850 |
삼표시멘트 (038500) | 3,225 | 70 | 2.22 | 3,165 | 3,245 | 3,165 | 220,238 | 706,577,035 |
케이바이오 (038530) | 252 | 4 | 1.61 | 248 | 256 | 247 | 584,388 | 147,335,890 |
상상인 (038540) | 1,803 | 39 | 2.21 | 1,764 | 1,841 | 1,706 | 161,932 | 288,043,094 |
위즈코프 (038620) | 804 | 54 | 7.2 | 751 | 830 | 751 | 3,635,233 | 2,910,586,422 |
에스넷 (038680) | 4,520 | 70 | 1.57 | 4,450 | 4,540 | 4,415 | 186,582 | 839,260,607 |
에코바이오 (038870) | 4,470 | 185 | 4.32 | 4,285 | 4,500 | 4,250 | 488,356 | 2,150,454,575 |
아이에이 (038880) | 205 | 8 | 4.06 | 197 | 205 | 197 | 982,783 | 197,269,246 |
파인디지털 (038950) | 3,390 | -70 | -2.02 | 3,460 | 3,475 | 3,390 | 8,470 | 29,116,725 |
현대에이치티 (039010) | 7,800 | 290 | 3.86 | 7,470 | 7,970 | 7,470 | 107,010 | 835,832,380 |
이건홀딩스 (039020) | 4,255 | 170 | 4.16 | 4,100 | 4,300 | 4,100 | 205,242 | 868,026,977 |
이오테크닉스 (039030) | 126,800 | 9900 | 8.47 | 118,800 | 127,200 | 118,000 | 137,054 | 16,971,869,800 |
오스코텍 (039200) | 25,450 | -1100 | -4.14 | 26,550 | 26,550 | 25,000 | 274,053 | 6,965,923,650 |
경남스틸 (039240) | 3,185 | 10 | .31 | 3,090 | 3,250 | 3,050 | 2,521,563 | 7,988,410,973 |
인포뱅크 (039290) | 6,600 | 210 | 3.29 | 6,460 | 6,700 | 6,350 | 23,518 | 154,330,075 |
세중 (039310) | 1,546 | 9 | .59 | 1,537 | 1,546 | 1,521 | 14,512 | 22,259,708 |
한국경제TV (039340) | 5,760 | 80 | 1.41 | 5,750 | 5,760 | 5,700 | 4,409 | 25,306,010 |
케이엘넷 (039420) | 2,615 | 35 | 1.36 | 2,560 | 2,620 | 2,560 | 33,834 | 87,953,211 |
에스티아이 (039440) | 21,650 | 1100 | 5.35 | 20,850 | 21,650 | 20,600 | 135,175 | 2,872,551,275 |
다산네트웍스 (039560) | 2,840 | 140 | 5.19 | 2,855 | 2,950 | 2,780 | 188,269 | 534,841,925 |
화성밸브 (039610) | 10,170 | 10 | .1 | 10,160 | 10,280 | 10,120 | 133,012 | 1,354,237,070 |
한국정보공학 (039740) | 3,005 | -170 | -5.35 | 3,145 | 3,145 | 2,940 | 41,387 | 126,328,168 |
오로라 (039830) | 6,110 | -110 | -1.77 | 6,210 | 6,210 | 6,090 | 6,277 | 38,390,430 |
디오 (039840) | 20,300 | -400 | -1.93 | 20,700 | 20,750 | 19,990 | 68,615 | 1,393,762,125 |
나노엔텍 (039860) | 3,415 | 45 | 1.34 | 3,370 | 3,425 | 3,340 | 55,271 | 187,089,250 |
폴라리스AI (039980) | 2,950 | 315 | 11.95 | 2,960 | 3,210 | 2,900 | 19,839,708 | 61,039,069,466 |
누리플렉스 (040160) | 3,035 | 120 | 4.12 | 2,915 | 3,050 | 2,900 | 84,725 | 255,217,335 |
YTN (040300) | 3,205 | -15 | -.47 | 3,225 | 3,250 | 3,115 | 100,051 | 321,046,625 |
크레오에스지 (040350) | 514 | 6 | 1.18 | 506 | 515 | 503 | 171,365 | 87,203,275 |
정상제이엘에스 (040420) | 6,000 | 50 | .84 | 5,950 | 6,000 | 5,950 | 16,993 | 101,750,650 |
SG&G (040610) | 1,600 | 23 | 1.46 | 1,580 | 1,601 | 1,568 | 53,908 | 85,613,229 |
아이씨디 (040910) | 4,075 | 135 | 3.43 | 3,905 | 4,090 | 3,900 | 41,037 | 164,015,007 |
폴라리스오피스 (041020) | 6,060 | -240 | -3.81 | 6,160 | 6,270 | 6,030 | 3,117,595 | 19,114,423,100 |
우리기술투자 (041190) | 7,330 | 130 | 1.81 | 7,290 | 7,420 | 7,210 | 693,591 | 5,080,496,720 |
현대에버다임 (041440) | 9,000 | 400 | 4.65 | 9,240 | 9,240 | 8,900 | 363,943 | 3,292,747,575 |
한국전자인증 (041460) | 3,750 | 25 | .67 | 3,795 | 3,840 | 3,735 | 282,329 | 1,069,362,611 |
에스엠 (041510) | 119,900 | -6400 | -5.07 | 124,200 | 125,000 | 118,000 | 277,973 | 33,499,589,700 |
이엘씨 (041520) | 6,600 | 100 | 1.54 | 6,590 | 6,600 | 6,430 | 7,950 | 52,178,980 |
플래스크 (041590) | 789 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 23,600 | -300 | -1.26 | 23,950 | 23,950 | 23,350 | 36,998 | 872,653,025 |
폴라리스AI파마 (041910) | 7,620 | 100 | 1.33 | 8,600 | 9,000 | 7,500 | 5,767,909 | 48,154,551,340 |
메디아나 (041920) | 5,760 | -70 | -1.2 | 5,780 | 5,860 | 5,710 | 70,701 | 407,146,980 |
동아화성 (041930) | 5,620 | 0 | 0 | 5,620 | 5,680 | 5,540 | 18,067 | 101,757,940 |
코미팜 (041960) | 6,060 | -220 | -3.5 | 6,280 | 6,280 | 6,030 | 186,794 | 1,142,535,705 |
카페24 (042000) | 47,450 | -2850 | -5.67 | 50,100 | 50,600 | 47,050 | 977,900 | 47,008,091,900 |
케이피엠테크 (042040) | 240 | -2 | -.83 | 243 | 243 | 240 | 162,490 | 39,163,405 |
에스씨디 (042110) | 1,445 | 6 | .42 | 1,439 | 1,453 | 1,431 | 74,514 | 107,726,253 |
비츠로테크 (042370) | 7,550 | 20 | .27 | 7,610 | 7,700 | 7,510 | 85,304 | 650,336,505 |
네오위즈홀딩스 (042420) | 21,400 | -250 | -1.15 | 22,250 | 22,250 | 21,250 | 11,761 | 253,820,350 |
링네트 (042500) | 4,390 | 70 | 1.62 | 4,295 | 4,405 | 4,295 | 55,159 | 240,412,225 |
라온시큐어 (042510) | 9,720 | 10 | .1 | 9,700 | 9,760 | 9,620 | 60,489 | 585,890,390 |
한스바이오메드 (042520) | 7,170 | 10 | .14 | 7,080 | 7,230 | 7,080 | 7,294 | 52,163,210 |
새로닉스 (042600) | 8,130 | 170 | 2.14 | 7,990 | 8,130 | 7,940 | 11,476 | 92,388,440 |
상지건설 (042940) | 46,750 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
더테크놀로지 (043090) | 380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
알파녹스 (043100) | 2,490 | -165 | -6.21 | 2,620 | 2,620 | 2,480 | 181,260 | 457,211,350 |
바텍 (043150) | 20,050 | 0 | 0 | 20,000 | 20,150 | 19,920 | 11,544 | 231,069,290 |
파루 (043200) | 564 | 18 | 3.3 | 546 | 584 | 546 | 334,591 | 192,355,096 |
티에스넥스젠 (043220) | 171 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
성호전자 (043260) | 1,210 | -10 | -.82 | 1,214 | 1,234 | 1,210 | 267,663 | 325,043,425 |
에쎈테크 (043340) | 560 | 14 | 2.56 | 582 | 608 | 547 | 431,321 | 250,336,529 |
디지아이 (043360) | 2,010 | -60 | -2.9 | 2,050 | 2,080 | 2,010 | 37,375 | 76,440,379 |
피에이치에이 (043370) | 10,170 | 210 | 2.11 | 9,990 | 10,170 | 9,950 | 20,042 | 202,436,550 |
웰킵스하이텍 (043590) | 644 | -24 | -3.59 | 668 | 668 | 640 | 70,256 | 45,672,040 |
KT지니뮤직 (043610) | 2,145 | 50 | 2.39 | 2,100 | 2,145 | 2,100 | 82,550 | 175,627,185 |
국순당 (043650) | 4,590 | 40 | .88 | 4,550 | 4,630 | 4,495 | 47,230 | 215,379,207 |
서울리거 (043710) | 688 | 17 | 2.53 | 671 | 690 | 671 | 32,532 | 22,250,642 |
자연과환경 (043910) | 767 | 8 | 1.05 | 760 | 769 | 751 | 2,170,344 | 1,652,120,388 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 825 | 79 | 10.59 | 746 | 849 | 746 | 1,280,865 | 1,044,607,119 |
위닉스 (044340) | 6,050 | 90 | 1.51 | 5,960 | 6,090 | 5,710 | 47,352 | 282,737,500 |
빌리언스 (044480) | 453 | 16 | 3.66 | 437 | 455 | 437 | 129,552 | 57,705,863 |
태웅 (044490) | 15,850 | 80 | .51 | 15,790 | 16,370 | 15,430 | 141,277 | 2,261,075,165 |
에이치케이 (044780) | 1,191 | 8 | .68 | 1,183 | 1,208 | 1,167 | 31,964 | 38,082,200 |
이글벳 (044960) | 4,295 | 10 | .23 | 4,285 | 4,305 | 4,265 | 15,495 | 66,383,752 |
에이치엔에스하이텍 (044990) | 16,990 | -340 | -1.96 | 17,330 | 17,390 | 16,360 | 31,009 | 524,562,360 |
오공 (045060) | 2,510 | -25 | -.99 | 2,535 | 2,565 | 2,450 | 12,647 | 31,770,010 |
한양이엔지 (045100) | 16,370 | 110 | .68 | 16,260 | 16,430 | 16,260 | 23,458 | 383,736,090 |
성우테크론 (045300) | 2,765 | 20 | .73 | 2,720 | 2,765 | 2,700 | 10,753 | 29,310,942 |
토탈소프트 (045340) | 7,380 | 10 | .14 | 7,530 | 7,580 | 7,320 | 98,247 | 731,834,940 |
대아티아이 (045390) | 4,105 | 5 | .12 | 4,110 | 4,215 | 4,070 | 702,206 | 2,926,353,283 |
정원엔시스 (045510) | 966 | 1 | .1 | 960 | 980 | 940 | 26,610 | 25,620,462 |
크린앤사이언스 (045520) | 4,270 | 5 | .12 | 4,280 | 4,300 | 4,200 | 12,842 | 54,463,220 |
에이텍 (045660) | 26,900 | 50 | .19 | 27,200 | 27,650 | 26,700 | 140,928 | 3,828,536,200 |
코아시아 (045970) | 3,140 | 90 | 2.95 | 3,050 | 3,140 | 3,030 | 23,596 | 72,247,930 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,400 | 70 | 3 | 2,335 | 2,410 | 2,315 | 147,359 | 350,225,624 |
HLB파나진 (046210) | 2,010 | 26 | 1.31 | 2,005 | 2,020 | 1,969 | 27,133 | 54,190,696 |
백금T&A (046310) | 2,730 | 15 | .55 | 2,715 | 2,740 | 2,705 | 53,112 | 144,552,965 |
삼화네트웍스 (046390) | 1,233 | 1 | .08 | 1,239 | 1,239 | 1,229 | 42,332 | 52,212,769 |
KG모빌리언스 (046440) | 4,370 | 65 | 1.51 | 4,300 | 4,370 | 4,285 | 50,801 | 220,346,920 |
서울반도체 (046890) | 6,730 | 30 | .45 | 6,690 | 6,750 | 6,610 | 127,733 | 855,960,000 |
우원개발 (046940) | 3,825 | 880 | 29.88 | 3,230 | 3,825 | 3,200 | 5,448,244 | 19,714,257,825 |
우리로 (046970) | 1,496 | 4 | .27 | 1,487 | 1,514 | 1,450 | 4,339,503 | 6,454,992,023 |
한빛소프트 (047080) | 1,337 | 2 | .15 | 1,335 | 1,348 | 1,330 | 46,486 | 62,062,248 |
파워로직스 (047310) | 4,650 | 60 | 1.31 | 4,635 | 4,665 | 4,575 | 40,982 | 189,999,569 |
이스트소프트 (047560) | 21,700 | -200 | -.91 | 22,000 | 22,250 | 21,350 | 416,192 | 9,087,852,400 |
코데즈컴바인 (047770) | 1,693 | 80 | 4.96 | 1,610 | 1,708 | 1,605 | 118,028 | 197,229,027 |
초록뱀미디어 (047820) | 4,735 | -55 | -1.15 | 4,790 | 4,795 | 4,710 | 99,571 | 472,088,225 |
HLB제약 (047920) | 20,400 | -450 | -2.16 | 20,600 | 20,600 | 20,100 | 90,335 | 1,834,081,800 |
현대바이오 (048410) | 10,500 | -20 | -.19 | 10,560 | 10,580 | 10,340 | 111,076 | 1,159,973,490 |
유라테크 (048430) | 12,280 | 930 | 8.19 | 11,530 | 13,250 | 11,400 | 2,368,506 | 29,609,327,235 |
대동스틸 (048470) | 4,475 | 95 | 2.17 | 4,445 | 4,515 | 4,320 | 105,393 | 466,271,161 |
인트론바이오 (048530) | 4,015 | -15 | -.37 | 4,030 | 4,040 | 3,960 | 35,225 | 140,424,150 |
SM C&C (048550) | 1,459 | -4 | -.27 | 1,463 | 1,465 | 1,442 | 202,128 | 293,707,560 |
TPC (048770) | 1,980 | 17 | .87 | 1,980 | 1,991 | 1,963 | 12,496 | 24,692,644 |
엔피케이 (048830) | 1,082 | -8 | -.73 | 1,090 | 1,090 | 1,080 | 18,029 | 19,524,745 |
시너지이노베이션 (048870) | 2,905 | 25 | .87 | 2,900 | 2,960 | 2,890 | 457,354 | 1,334,707,715 |
대원미디어 (048910) | 10,740 | 30 | .28 | 10,600 | 10,820 | 10,560 | 49,970 | 533,525,090 |
인탑스 (049070) | 16,500 | 250 | 1.54 | 16,250 | 16,580 | 16,160 | 22,337 | 366,591,045 |
기가레인 (049080) | 521 | 1 | .19 | 520 | 526 | 520 | 46,885 | 24,507,013 |
파인디앤씨 (049120) | 1,000 | -2 | -.2 | 1,000 | 1,004 | 996 | 3,907 | 3,905,204 |
셀루메드 (049180) | 943 | -23 | -2.38 | 966 | 966 | 942 | 201,744 | 191,834,770 |
코메론 (049430) | 9,530 | 160 | 1.71 | 9,400 | 9,600 | 9,370 | 28,171 | 268,576,800 |
SGA (049470) | 395 | 5 | 1.28 | 393 | 395 | 390 | 156,638 | 61,447,807 |
오픈베이스 (049480) | 2,575 | 90 | 3.62 | 2,495 | 2,585 | 2,465 | 143,945 | 364,733,155 |
유아이엘 (049520) | 3,970 | -35 | -.87 | 4,020 | 4,035 | 3,920 | 93,984 | 373,968,805 |
잉크테크 (049550) | 3,680 | 40 | 1.1 | 3,640 | 3,770 | 3,640 | 2,288 | 8,443,290 |
재영솔루텍 (049630) | 906 | 2 | .22 | 904 | 959 | 883 | 562,479 | 511,352,658 |
고려신용정보 (049720) | 10,280 | -20 | -.19 | 10,300 | 10,390 | 10,140 | 71,099 | 730,425,765 |
승일 (049830) | 7,980 | 200 | 2.57 | 7,800 | 8,020 | 7,780 | 4,242 | 33,729,660 |
미래컴퍼니 (049950) | 18,720 | 250 | 1.35 | 18,480 | 18,750 | 18,420 | 12,457 | 231,667,525 |
쎌바이오텍 (049960) | 12,640 | -40 | -.32 | 12,670 | 12,670 | 12,380 | 5,866 | 73,491,900 |
비케이홀딩스 (050090) | 775 | 15 | 1.97 | 789 | 794 | 771 | 45,187 | 35,303,157 |
캠시스 (050110) | 698 | 5 | .72 | 693 | 699 | 689 | 205,732 | 142,448,862 |
ES큐브 (050120) | 2,515 | -85 | -3.27 | 2,600 | 2,615 | 2,515 | 7,189 | 18,383,030 |
에스폴리텍 (050760) | 1,899 | 23 | 1.23 | 1,860 | 1,917 | 1,860 | 23,844 | 45,206,431 |
아세아텍 (050860) | 2,015 | 15 | .75 | 2,000 | 2,025 | 1,997 | 22,567 | 45,352,232 |
쏠리드 (050890) | 7,340 | 30 | .41 | 7,310 | 7,420 | 7,210 | 439,280 | 3,211,125,355 |
수산아이앤티 (050960) | 15,040 | 270 | 1.83 | 14,940 | 15,430 | 14,850 | 76,385 | 1,158,236,460 |
지어소프트 (051160) | 10,440 | 750 | 7.74 | 9,730 | 10,620 | 9,730 | 358,004 | 3,678,289,015 |
토비스 (051360) | 15,180 | -10 | -.07 | 15,190 | 15,280 | 14,850 | 100,732 | 1,512,432,120 |
인터플렉스 (051370) | 8,530 | 220 | 2.65 | 8,310 | 8,540 | 8,300 | 38,796 | 327,248,315 |
피씨디렉트 (051380) | 2,465 | 25 | 1.02 | 2,440 | 2,485 | 2,415 | 27,304 | 66,981,944 |
YW (051390) | 3,715 | 20 | .54 | 3,695 | 3,720 | 3,675 | 9,718 | 35,954,640 |
나라엠앤디 (051490) | 4,090 | 100 | 2.51 | 3,990 | 4,090 | 3,980 | 36,130 | 146,701,570 |
CJ프레시웨이 (051500) | 25,550 | 200 | .79 | 25,300 | 25,650 | 24,700 | 44,383 | 1,123,516,850 |
큐로홀딩스 (051780) | 730 | 22 | 3.11 | 707 | 747 | 701 | 131,049 | 95,142,363 |
중앙첨단소재 (051980) | 3,750 | 35 | .94 | 3,725 | 3,910 | 3,690 | 730,550 | 2,762,484,037 |
에스티큐브 (052020) | 5,580 | -250 | -4.29 | 5,830 | 6,000 | 5,530 | 247,164 | 1,397,487,570 |
iMBC (052220) | 4,415 | 50 | 1.15 | 4,370 | 4,480 | 4,370 | 392,033 | 1,733,951,515 |
현대바이오랜드 (052260) | 4,355 | 50 | 1.16 | 4,305 | 4,410 | 4,285 | 63,147 | 274,605,605 |
오션인더블유 (052300) | 2,680 | -20 | -.74 | 2,690 | 2,700 | 2,660 | 54,389 | 145,481,290 |
코텍 (052330) | 9,700 | 40 | .41 | 9,680 | 9,800 | 9,520 | 39,975 | 385,997,180 |
코나아이 (052400) | 45,000 | 0 | 0 | 47,700 | 49,700 | 44,550 | 808,346 | 38,235,659,050 |
오성첨단소재 (052420) | 1,410 | 16 | 1.15 | 1,395 | 1,416 | 1,393 | 328,408 | 461,685,871 |
아이크래프트 (052460) | 2,245 | 70 | 3.22 | 2,175 | 2,265 | 2,175 | 81,828 | 182,169,955 |
한네트 (052600) | 4,400 | 20 | .46 | 4,380 | 4,630 | 4,335 | 1,239,017 | 5,576,509,858 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 8,050 | 510 | 6.76 | 7,540 | 8,110 | 7,530 | 93,900 | 742,325,630 |
아이톡시 (052770) | 944 | 28 | 3.06 | 938 | 950 | 912 | 151,413 | 140,733,556 |
액토즈소프트 (052790) | 6,490 | 110 | 1.72 | 6,380 | 6,540 | 6,380 | 12,315 | 79,808,155 |
아이앤씨 (052860) | 1,827 | -35 | -1.88 | 1,909 | 1,909 | 1,800 | 18,742 | 34,503,435 |
KX하이텍 (052900) | 910 | 8 | .89 | 910 | 917 | 903 | 128,780 | 116,954,220 |
바이넥스 (053030) | 14,610 | -440 | -2.92 | 15,070 | 15,100 | 14,550 | 181,062 | 2,656,117,730 |
지에스이 (053050) | 2,675 | 0 | 0 | 2,675 | 2,695 | 2,640 | 111,404 | 298,060,601 |
세동 (053060) | 1,093 | 8 | .74 | 1,090 | 1,100 | 1,051 | 52,134 | 56,382,510 |
케이엔솔 (053080) | 11,860 | 250 | 2.15 | 11,630 | 11,890 | 11,630 | 36,009 | 425,723,700 |
프리엠스 (053160) | 10,940 | 1710 | 18.53 | 9,590 | 11,460 | 9,580 | 773,176 | 8,307,483,560 |
금강철강 (053260) | 4,250 | 130 | 3.16 | 4,115 | 4,280 | 4,100 | 13,263 | 55,962,004 |
구영테크 (053270) | 2,300 | 110 | 5.02 | 2,195 | 2,330 | 2,195 | 157,864 | 362,462,417 |
예스24 (053280) | 4,285 | 60 | 1.42 | 4,225 | 4,310 | 4,215 | 66,090 | 282,373,597 |
NE능률 (053290) | 2,710 | -40 | -1.45 | 2,725 | 2,745 | 2,640 | 134,783 | 363,887,945 |
한국정보인증 (053300) | 5,440 | 510 | 10.34 | 5,100 | 5,910 | 5,100 | 18,608,125 | 103,255,204,200 |
이니텍 (053350) | 8,730 | -20 | -.23 | 8,750 | 8,980 | 8,490 | 61,125 | 532,197,295 |
세코닉스 (053450) | 5,630 | 140 | 2.55 | 5,510 | 5,650 | 5,490 | 144,485 | 807,448,015 |
웹케시 (053580) | 17,230 | -570 | -3.2 | 18,700 | 19,240 | 17,080 | 4,138,688 | 75,878,083,310 |
프로텍 (053610) | 24,500 | 950 | 4.03 | 24,050 | 24,500 | 23,625 | 28,597 | 686,610,900 |
태양 (053620) | 6,640 | 90 | 1.37 | 6,540 | 6,750 | 6,480 | 10,350 | 68,772,130 |
삼보모터스 (053700) | 4,175 | 65 | 1.58 | 4,090 | 4,190 | 4,090 | 71,311 | 296,475,605 |
안랩 (053800) | 63,400 | 1300 | 2.09 | 62,300 | 63,600 | 62,200 | 60,743 | 3,835,551,650 |
경남제약 (053950) | 661 | 2 | .3 | 659 | 667 | 656 | 167,668 | 110,836,951 |
오상자이엘 (053980) | 3,370 | -10 | -.3 | 3,430 | 3,430 | 3,350 | 33,332 | 112,995,695 |
한국컴퓨터 (054040) | 4,795 | 55 | 1.16 | 4,705 | 4,810 | 4,705 | 33,894 | 162,181,199 |
농우바이오 (054050) | 7,750 | 150 | 1.97 | 7,600 | 7,980 | 7,600 | 181,826 | 1,418,742,395 |
삼진엘앤디 (054090) | 792 | 2 | .25 | 790 | 797 | 781 | 38,043 | 29,974,977 |
메디콕스 (054180) | 115 | -3 | -2.54 | 123 | 126 | 114 | 8,315,972 | 991,549,040 |
이랜텍 (054210) | 5,060 | 85 | 1.71 | 4,975 | 5,100 | 4,970 | 47,228 | 236,629,640 |
비츠로시스 (054220) | 329 | 0 | 0 | 331 | 331 | 327 | 52,082 | 17,152,710 |
팬스타엔터프라이즈 (054300) | 727 | 45 | 6.6 | 690 | 793 | 672 | 11,448,370 | 8,570,682,836 |
케이피티유 (054410) | 3,435 | 285 | 9.05 | 3,150 | 3,440 | 3,105 | 51,956 | 171,675,300 |
텔레칩스 (054450) | 14,200 | 530 | 3.88 | 13,780 | 14,240 | 13,680 | 49,261 | 693,541,750 |
삼영엠텍 (054540) | 5,490 | -160 | -2.83 | 5,760 | 5,760 | 5,460 | 201,056 | 1,125,189,100 |
APS (054620) | 5,290 | -80 | -1.49 | 5,440 | 5,440 | 5,250 | 26,397 | 139,837,960 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 6,840 | 10 | .15 | 6,820 | 6,850 | 6,800 | 23,925 | 163,239,610 |
키이스트 (054780) | 4,330 | 25 | .58 | 4,250 | 4,375 | 4,240 | 22,643 | 96,950,467 |
아이디스홀딩스 (054800) | 9,080 | -10 | -.11 | 9,090 | 9,150 | 8,970 | 20,333 | 184,815,040 |
한컴위드 (054920) | 2,830 | 40 | 1.43 | 2,805 | 2,830 | 2,790 | 50,126 | 140,820,639 |
유신 (054930) | 24,050 | 300 | 1.26 | 24,500 | 24,900 | 23,900 | 27,599 | 670,371,650 |
엑사이엔씨 (054940) | 812 | -8 | -.98 | 811 | 820 | 803 | 66,866 | 54,182,187 |
제이브이엠 (054950) | 23,400 | -250 | -1.06 | 23,550 | 23,550 | 23,150 | 23,332 | 544,963,125 |
유진로봇 (056080) | 9,630 | 2220 | 29.96 | 7,420 | 9,630 | 7,420 | 5,404,764 | 47,664,708,685 |
시지메드텍 (056090) | 966 | 0 | 0 | 967 | 1,040 | 959 | 1,000,608 | 993,349,293 |
에스에프에이 (056190) | 22,150 | 1050 | 4.98 | 21,200 | 22,500 | 21,050 | 151,135 | 3,320,894,300 |
코위버 (056360) | 5,740 | 40 | .7 | 5,720 | 5,860 | 5,670 | 130,453 | 749,122,715 |
신화인터텍 (056700) | 1,850 | 90 | 5.11 | 1,761 | 1,882 | 1,748 | 184,681 | 337,855,209 |
CNT85 (056730) | 749 | 0 | 0 | 749 | 751 | 731 | 68,839 | 51,165,546 |
YBM넷 (057030) | 5,510 | 1005 | 22.31 | 4,850 | 5,640 | 4,510 | 7,407,572 | 38,574,406,861 |
옴니시스템 (057540) | 978 | 37 | 3.93 | 949 | 996 | 936 | 2,214,202 | 2,148,722,531 |
티사이언티픽 (057680) | 908 | 4 | .44 | 915 | 928 | 899 | 170,273 | 154,846,882 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 1,957 | 36 | 1.87 | 1,922 | 1,980 | 1,883 | 79,594 | 152,544,265 |
KNN (058400) | 777 | 0 | 0 | 773 | 780 | 770 | 336,955 | 260,992,052 |
한주에이알티 (058450) | 1,216 | 0 | 0 | 1,360 | 1,360 | 1,152 | 1,540,132 | 1,915,154,546 |
리노공업 (058470) | 38,100 | 1650 | 4.53 | 36,950 | 38,450 | 36,450 | 317,210 | 11,842,267,825 |
에스피지 (058610) | 25,400 | 400 | 1.6 | 25,350 | 25,550 | 24,950 | 153,417 | 3,863,533,625 |
엠게임 (058630) | 5,120 | 50 | .99 | 5,080 | 5,150 | 5,080 | 99,522 | 509,424,215 |
CMG제약 (058820) | 2,305 | 10 | .44 | 2,280 | 2,310 | 2,230 | 1,136,473 | 2,586,277,537 |
엠로 (058970) | 53,900 | 700 | 1.32 | 53,200 | 54,600 | 52,800 | 53,440 | 2,866,046,950 |
미코 (059090) | 11,490 | 540 | 4.93 | 11,110 | 11,580 | 10,850 | 215,569 | 2,414,978,755 |
아이컴포넌트 (059100) | 5,380 | -60 | -1.1 | 5,420 | 5,480 | 5,320 | 18,487 | 99,320,720 |
아진엑스텍 (059120) | 7,310 | 100 | 1.39 | 7,210 | 7,310 | 7,130 | 42,778 | 309,442,475 |
메타바이오메드 (059210) | 5,280 | -350 | -6.22 | 5,410 | 5,560 | 5,260 | 2,147,523 | 11,607,084,910 |
해성에어로보틱스 (059270) | 6,390 | 70 | 1.11 | 6,350 | 6,440 | 6,180 | 124,602 | 787,717,400 |
인선이엔티 (060150) | 5,270 | 120 | 2.33 | 5,150 | 5,310 | 5,150 | 55,214 | 290,178,170 |
소니드 (060230) | 509 | 5 | .99 | 500 | 509 | 483 | 510,712 | 254,390,200 |
스타코링크 (060240) | 1,976 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NHN KCP (060250) | 7,940 | 270 | 3.52 | 7,780 | 7,940 | 7,720 | 57,859 | 453,615,515 |
뉴보텍 (060260) | 1,700 | 109 | 6.85 | 1,701 | 1,825 | 1,668 | 2,143,299 | 3,726,352,293 |
큐렉소 (060280) | 9,370 | 110 | 1.19 | 9,420 | 9,500 | 9,200 | 172,828 | 1,607,997,160 |
3S (060310) | 2,360 | 80 | 3.51 | 2,305 | 2,375 | 2,280 | 581,079 | 1,358,481,557 |
LS마린솔루션 (060370) | 18,250 | 210 | 1.16 | 18,230 | 18,390 | 18,090 | 152,984 | 2,791,312,400 |
동양에스텍 (060380) | 1,358 | -12 | -.88 | 1,370 | 1,391 | 1,357 | 44,763 | 61,477,783 |
국일신동 (060480) | 1,714 | 11 | .65 | 1,707 | 1,714 | 1,693 | 21,180 | 36,121,780 |
에스에이티 (060540) | 1,403 | 22 | 1.59 | 1,381 | 1,405 | 1,372 | 58,473 | 81,073,550 |
홈센타홀딩스 (060560) | 846 | 20 | 2.42 | 826 | 851 | 826 | 132,978 | 112,193,425 |
드림어스컴퍼니 (060570) | 1,700 | 41 | 2.47 | 1,659 | 1,710 | 1,659 | 56,312 | 95,023,419 |
씨티씨바이오 (060590) | 6,740 | -10 | -.15 | 6,750 | 6,930 | 6,650 | 34,738 | 233,393,520 |
KH바텍 (060720) | 9,610 | 210 | 2.23 | 9,400 | 9,610 | 9,400 | 46,110 | 439,756,850 |
영림원소프트랩 (060850) | 5,560 | 210 | 3.93 | 5,350 | 5,900 | 5,350 | 258,933 | 1,477,403,295 |
DGP (060900) | 1,388 | 18 | 1.31 | 1,344 | 1,398 | 1,344 | 61,333 | 84,228,437 |
알에프텍 (061040) | 3,515 | 35 | 1.01 | 3,480 | 3,525 | 3,450 | 48,820 | 170,485,390 |
화일약품 (061250) | 1,096 | 4 | .37 | 1,092 | 1,100 | 1,078 | 151,791 | 165,116,592 |
LB세미콘 (061970) | 3,450 | 140 | 4.23 | 3,310 | 3,460 | 3,310 | 77,522 | 263,133,190 |
한국첨단소재 (062970) | 5,030 | 0 | 0 | 4,950 | 5,050 | 4,890 | 773,698 | 3,853,092,925 |
컴투스홀딩스 (063080) | 21,950 | 250 | 1.15 | 21,800 | 22,550 | 21,700 | 40,012 | 885,181,500 |
서울옥션 (063170) | 8,480 | -260 | -2.97 | 8,630 | 8,750 | 8,320 | 358,927 | 3,059,437,690 |
SM Life Design (063440) | 1,493 | -6 | -.4 | 1,488 | 1,509 | 1,488 | 91,627 | 137,019,444 |
NICE인프라 (063570) | 5,240 | 70 | 1.35 | 5,170 | 5,240 | 5,120 | 43,665 | 225,921,625 |
이엘피 (063760) | 2,155 | -5 | -.23 | 2,130 | 2,190 | 2,130 | 2,916 | 6,297,575 |
인크레더블버즈 (064090) | 4,185 | -105 | -2.45 | 4,325 | 4,375 | 3,995 | 195,799 | 807,852,290 |
홈캐스트 (064240) | 2,675 | 15 | .56 | 2,750 | 2,755 | 2,660 | 114,197 | 308,921,211 |
다날 (064260) | 3,035 | 130 | 4.48 | 3,010 | 3,105 | 2,980 | 1,393,594 | 4,249,223,724 |
인텍플러스 (064290) | 9,640 | 230 | 2.44 | 9,410 | 9,690 | 9,250 | 41,712 | 397,965,625 |
브리지텍 (064480) | 5,290 | 90 | 1.73 | 5,210 | 5,340 | 5,170 | 36,850 | 193,885,040 |
테크엘 (064520) | 2,320 | -65 | -2.73 | 2,415 | 2,450 | 2,290 | 14,569 | 33,790,925 |
바이오니아 (064550) | 17,060 | 510 | 3.08 | 16,610 | 17,080 | 16,410 | 118,284 | 1,986,765,620 |
티씨케이 (064760) | 94,200 | 8400 | 9.79 | 87,000 | 94,600 | 86,300 | 78,239 | 7,141,285,400 |
포니링크 (064800) | 1,064 | -13 | -1.21 | 1,072 | 1,074 | 1,040 | 630,345 | 666,496,787 |
케이프 (064820) | 6,600 | -270 | -3.93 | 7,010 | 7,010 | 6,600 | 214,123 | 1,445,689,445 |
에프앤가이드 (064850) | 6,780 | 30 | .44 | 6,750 | 6,800 | 6,650 | 26,531 | 178,833,240 |
지엔코 (065060) | 128 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
탑엔지니어링 (065130) | 4,210 | -5 | -.12 | 4,215 | 4,245 | 4,105 | 19,523 | 81,061,870 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 944 | 6 | .64 | 938 | 960 | 931 | 125,870 | 119,234,851 |
신성델타테크 (065350) | 58,600 | -200 | -.34 | 58,500 | 60,100 | 58,300 | 85,214 | 5,038,960,250 |
위세아이텍 (065370) | 9,960 | 60 | .61 | 10,100 | 10,550 | 9,880 | 277,340 | 2,794,100,380 |
에스아이리소스 (065420) | 268 | -6 | -2.19 | 270 | 278 | 264 | 583,049 | 156,546,192 |
이루온 (065440) | 1,579 | -9 | -.57 | 1,588 | 1,596 | 1,543 | 313,639 | 493,262,899 |
빅텍 (065450) | 4,165 | -185 | -4.25 | 4,210 | 4,225 | 4,120 | 283,482 | 1,179,757,759 |
오리엔트정공 (065500) | 10,480 | -140 | -1.32 | 11,000 | 11,390 | 10,390 | 6,462,794 | 70,887,019,450 |
휴비츠 (065510) | 7,420 | -70 | -.93 | 7,490 | 7,490 | 7,360 | 28,885 | 213,829,480 |
와이어블 (065530) | 1,306 | -10 | -.76 | 1,316 | 1,316 | 1,300 | 20,607 | 26,892,239 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 219 | 6 | 2.82 | 213 | 219 | 211 | 329,117 | 70,593,082 |
안트로젠 (065660) | 23,200 | -700 | -2.93 | 24,000 | 24,100 | 23,000 | 41,266 | 970,414,975 |
우주일렉트로 (065680) | 29,300 | -150 | -.51 | 29,450 | 29,850 | 29,050 | 21,231 | 622,379,400 |
파커스 (065690) | 1,116 | 0 | 0 | 1,116 | 1,141 | 1,112 | 28,582 | 31,992,116 |
서호전기 (065710) | 23,900 | 250 | 1.06 | 23,650 | 24,150 | 23,500 | 7,828 | 187,028,350 |
CS (065770) | 1,755 | 63 | 3.72 | 1,707 | 1,781 | 1,707 | 193,993 | 341,710,010 |
웰크론 (065950) | 2,190 | -20 | -.9 | 2,225 | 2,240 | 2,180 | 147,899 | 325,568,881 |
하츠 (066130) | 5,470 | 150 | 2.82 | 5,300 | 5,490 | 5,300 | 55,537 | 301,050,300 |
큐에스아이 (066310) | 8,510 | 10 | .12 | 8,500 | 8,590 | 8,370 | 29,465 | 249,697,410 |
체리부로 (066360) | 821 | 47 | 6.07 | 820 | 840 | 791 | 798,568 | 656,140,081 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이오엠 (066430) | 1,435 | 13 | .91 | 1,422 | 1,460 | 1,404 | 223,770 | 320,737,717 |
우수AMS (066590) | 3,100 | -25 | -.8 | 3,100 | 3,125 | 3,085 | 49,303 | 153,114,040 |
국보디자인 (066620) | 17,480 | 200 | 1.16 | 17,290 | 17,550 | 17,290 | 7,914 | 138,208,870 |
디티씨 (066670) | 3,110 | -20 | -.64 | 3,130 | 3,140 | 3,075 | 28,471 | 88,416,930 |
테라젠이텍스 (066700) | 3,030 | 0 | 0 | 3,000 | 3,030 | 2,995 | 74,471 | 223,944,555 |
씨씨에스 (066790) | 1,192 | -14 | -1.16 | 1,199 | 1,211 | 1,170 | 510,711 | 607,546,010 |
디에이피 (066900) | 2,590 | 20 | .78 | 2,565 | 2,610 | 2,525 | 7,322 | 19,034,855 |
손오공 (066910) | 714 | 28 | 4.08 | 686 | 775 | 686 | 1,457,934 | 1,057,626,374 |
한성크린텍 (066980) | 1,540 | 33 | 2.19 | 1,517 | 1,586 | 1,506 | 2,459,115 | 3,816,925,740 |
조이시티 (067000) | 1,661 | 9 | .54 | 1,671 | 1,685 | 1,648 | 121,714 | 202,805,283 |
이씨에스 (067010) | 2,915 | 35 | 1.22 | 2,870 | 2,935 | 2,870 | 17,431 | 50,588,745 |
대화제약 (067080) | 14,630 | -90 | -.61 | 14,940 | 14,960 | 14,380 | 157,540 | 2,308,130,495 |
SOOP (067160) | 84,800 | 1400 | 1.68 | 84,600 | 85,300 | 83,550 | 38,011 | 3,217,576,600 |
오텍 (067170) | 2,520 | 130 | 5.44 | 2,370 | 2,520 | 2,355 | 94,032 | 229,994,593 |
멀티캠퍼스 (067280) | 34,450 | 200 | .58 | 34,400 | 34,600 | 34,000 | 13,209 | 454,869,575 |
JW신약 (067290) | 1,567 | -3 | -.19 | 1,590 | 1,591 | 1,552 | 117,617 | 184,898,835 |
하나마이크론 (067310) | 11,830 | 830 | 7.55 | 11,250 | 11,830 | 11,150 | 964,942 | 11,124,841,495 |
선바이오 (067370) | 7,750 | -70 | -.9 | 7,810 | 7,820 | 7,450 | 11,642 | 89,109,160 |
아스트 (067390) | 567 | 9 | 1.61 | 568 | 568 | 553 | 587,365 | 330,668,387 |
엔브이에이치코리아 (067570) | 2,155 | 0 | 0 | 2,150 | 2,160 | 2,135 | 68,509 | 147,178,490 |
HLB생명과학 (067630) | 6,400 | -110 | -1.69 | 6,510 | 6,510 | 6,300 | 235,087 | 1,501,892,210 |
로지시스 (067730) | 3,280 | 225 | 7.36 | 3,070 | 3,365 | 3,070 | 304,031 | 982,970,269 |
세진티에스 (067770) | 2,410 | 75 | 3.21 | 2,335 | 2,410 | 2,315 | 21,907 | 52,070,805 |
와이엔텍 (067900) | 6,500 | 10 | .15 | 6,500 | 6,550 | 6,480 | 17,278 | 112,431,830 |
이글루 (067920) | 5,520 | 40 | .73 | 5,480 | 5,520 | 5,450 | 46,679 | 256,303,900 |
도이치모터스 (067990) | 4,635 | -25 | -.54 | 4,660 | 4,675 | 4,635 | 22,211 | 103,431,858 |
팬엔터테인먼트 (068050) | 2,270 | 40 | 1.79 | 2,230 | 2,275 | 2,200 | 156,940 | 352,936,752 |
케이웨더 (068100) | 3,600 | 220 | 6.51 | 3,380 | 3,660 | 3,365 | 173,652 | 616,313,972 |
다원시스 (068240) | 8,700 | 200 | 2.35 | 8,430 | 8,800 | 8,430 | 94,223 | 814,598,360 |
일신바이오 (068330) | 1,035 | 3 | .29 | 1,032 | 1,041 | 1,021 | 64,375 | 66,401,653 |
셀트리온제약 (068760) | 46,700 | -750 | -1.58 | 47,800 | 47,800 | 46,500 | 79,670 | 3,722,303,475 |
DMS (068790) | 6,330 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디지털대성 (068930) | 7,620 | 30 | .4 | 7,600 | 7,640 | 7,550 | 12,527 | 94,996,310 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 14,140 | 0 | 0 | 14,230 | 14,230 | 13,960 | 39,491 | 555,056,770 |
누리플랜 (069140) | 1,590 | -5 | -.31 | 1,591 | 1,610 | 1,577 | 22,595 | 35,955,479 |
유아이디 (069330) | 1,256 | 19 | 1.54 | 1,245 | 1,259 | 1,237 | 133,363 | 167,068,033 |
엔텔스 (069410) | 4,265 | 0 | 0 | 4,240 | 4,300 | 4,210 | 22,244 | 94,372,340 |
에스텍 (069510) | 12,100 | -150 | -1.22 | 12,250 | 12,300 | 12,000 | 7,016 | 84,876,145 |
빛과전자 (069540) | 894 | 6 | .68 | 886 | 899 | 874 | 170,610 | 150,535,303 |
엑시온그룹 (069920) | 2,500 | -100 | -3.85 | 2,525 | 2,625 | 2,470 | 160,962 | 408,262,650 |
엑스큐어 (070300) | 3,430 | -170 | -4.72 | 3,590 | 3,590 | 3,235 | 414,813 | 1,398,204,110 |
한솔인티큐브 (070590) | 1,798 | -27 | -1.48 | 1,816 | 1,834 | 1,650 | 266,634 | 476,940,528 |
인피니트헬스케어 (071200) | 6,150 | 0 | 0 | 6,300 | 6,400 | 6,090 | 193,910 | 1,206,197,750 |
로체시스템즈 (071280) | 14,260 | 250 | 1.78 | 14,250 | 14,440 | 14,050 | 30,004 | 429,258,150 |
위니아 (071460) | 613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이테크솔루션 (071670) | 6,090 | 30 | .5 | 6,060 | 6,130 | 6,020 | 5,888 | 35,808,475 |
캐스텍코리아 (071850) | 1,676 | -2 | -.12 | 1,656 | 1,678 | 1,628 | 5,151 | 8,549,585 |
중앙백신 (072020) | 9,770 | 10 | .1 | 9,760 | 9,770 | 9,730 | 9,413 | 91,788,440 |
우리산업홀딩스 (072470) | 2,450 | 20 | .82 | 2,430 | 2,460 | 2,400 | 18,719 | 45,638,250 |
제넨바이오 (072520) | 389 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
율호 (072770) | 1,699 | -34 | -1.96 | 1,865 | 1,890 | 1,635 | 2,075,882 | 3,657,334,407 |
메가스터디 (072870) | 10,790 | 60 | .56 | 10,730 | 10,810 | 10,730 | 9,030 | 97,330,355 |
빛샘전자 (072950) | 4,865 | 45 | .93 | 4,875 | 4,880 | 4,750 | 16,129 | 77,910,090 |
에이치시티 (072990) | 8,990 | 100 | 1.12 | 8,920 | 9,030 | 8,780 | 22,106 | 196,235,340 |
케이에스피 (073010) | 4,325 | -305 | -6.59 | 4,640 | 4,735 | 4,320 | 199,799 | 897,319,555 |
엘엠에스 (073110) | 6,450 | 130 | 2.06 | 6,350 | 6,460 | 6,300 | 15,811 | 100,743,960 |
듀오백 (073190) | 2,960 | 230 | 8.42 | 2,740 | 2,960 | 2,705 | 150,850 | 432,515,186 |
이노와이어리스 (073490) | 19,560 | 10 | .05 | 19,550 | 19,790 | 19,340 | 23,823 | 467,605,240 |
에프알텍 (073540) | 1,720 | -10 | -.58 | 1,730 | 1,730 | 1,708 | 49,067 | 84,614,027 |
우리손에프앤지 (073560) | 1,467 | 27 | 1.88 | 1,441 | 1,468 | 1,435 | 247,381 | 360,071,612 |
리튬포어스 (073570) | 731 | 14 | 1.95 | 717 | 744 | 709 | 146,827 | 105,855,011 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 958 | 2 | .21 | 956 | 961 | 940 | 122,113 | 115,992,625 |
원익QnC (074600) | 17,650 | 720 | 4.25 | 17,110 | 17,650 | 17,100 | 196,286 | 3,421,052,185 |
플랜티넷 (075130) | 3,165 | 110 | 3.6 | 3,095 | 3,270 | 3,080 | 865,624 | 2,761,769,775 |
동국알앤에스 (075970) | 2,560 | 40 | 1.59 | 2,520 | 2,565 | 2,500 | 127,353 | 323,746,867 |
웰크론한텍 (076080) | 1,372 | 72 | 5.54 | 1,443 | 1,550 | 1,352 | 710,614 | 1,024,202,096 |
해성옵틱스 (076610) | 785 | 0 | 0 | 785 | 791 | 768 | 69,634 | 54,268,100 |
덕산하이메탈 (077360) | 4,260 | 135 | 3.27 | 4,135 | 4,275 | 4,075 | 172,647 | 721,811,351 |
LS증권 (078020) | 4,100 | 160 | 4.06 | 3,950 | 4,320 | 3,945 | 207,909 | 859,136,040 |
유비쿼스홀딩스 (078070) | 9,780 | -20 | -.2 | 9,730 | 9,850 | 9,660 | 5,830 | 56,754,420 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 13,640 | -250 | -1.8 | 13,800 | 14,030 | 13,590 | 97,642 | 1,340,377,680 |
HB테크놀러지 (078150) | 2,010 | 55 | 2.81 | 1,970 | 2,020 | 1,965 | 609,372 | 1,217,776,116 |
메디포스트 (078160) | 8,560 | 130 | 1.54 | 8,440 | 8,610 | 8,270 | 30,502 | 257,503,945 |
컴투스 (078340) | 40,050 | 450 | 1.14 | 40,000 | 40,400 | 39,050 | 70,116 | 2,788,999,600 |
한양디지텍 (078350) | 10,580 | 530 | 5.27 | 10,120 | 10,580 | 10,070 | 62,661 | 646,670,720 |
휴림에이텍 (078590) | 580 | 10 | 1.75 | 570 | 589 | 566 | 109,921 | 62,899,896 |
대주전자재료 (078600) | 83,900 | 3500 | 4.35 | 82,400 | 84,500 | 80,700 | 131,056 | 10,886,975,650 |
엔에스이엔엠 (078860) | 1,618 | -27 | -1.64 | 1,551 | 1,626 | 1,500 | 445,169 | 692,708,902 |
가온그룹 (078890) | 3,250 | 50 | 1.56 | 3,200 | 3,290 | 3,180 | 53,083 | 172,324,443 |
와토스코리아 (079000) | 5,300 | 20 | .38 | 5,280 | 5,370 | 5,250 | 21,027 | 111,475,110 |
한창산업 (079170) | 7,020 | 0 | 0 | 7,000 | 7,050 | 6,930 | 9,128 | 63,904,910 |
케스피온 (079190) | 549 | 11 | 2.04 | 538 | 556 | 524 | 550,160 | 298,837,781 |
제우스 (079370) | 14,160 | 700 | 5.2 | 13,580 | 14,160 | 13,540 | 219,954 | 3,057,315,895 |
서산 (079650) | 1,349 | 9 | .67 | 1,340 | 1,375 | 1,338 | 49,111 | 66,856,758 |
디이엔티 (079810) | 5,740 | 130 | 2.32 | 5,620 | 5,800 | 5,620 | 80,908 | 463,545,915 |
가비아 (079940) | 19,850 | -1050 | -5.02 | 20,900 | 21,050 | 19,810 | 57,952 | 1,169,450,080 |
인베니아 (079950) | 640 | 6 | .95 | 634 | 643 | 630 | 32,253 | 20,514,544 |
동양이엔피 (079960) | 20,500 | 100 | .49 | 20,350 | 20,550 | 20,300 | 15,756 | 322,043,200 |
투비소프트 (079970) | 596 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이상네트웍스 (080010) | 5,460 | -40 | -.73 | 5,500 | 5,500 | 5,420 | 12,349 | 67,413,585 |
모두투어 (080160) | 10,800 | -230 | -2.09 | 11,030 | 11,070 | 10,780 | 59,616 | 649,061,310 |
제주반도체 (080220) | 13,510 | 590 | 4.57 | 13,110 | 13,510 | 13,050 | 486,014 | 6,463,346,315 |
모다이노칩 (080420) | 2,260 | -40 | -1.74 | 2,300 | 2,340 | 2,250 | 4,085 | 9,272,481 |
성창오토텍 (080470) | 3,560 | 5 | .14 | 3,555 | 3,585 | 3,505 | 9,722 | 34,476,840 |
오디텍 (080520) | 3,130 | -75 | -2.34 | 3,200 | 3,200 | 3,110 | 33,472 | 105,003,380 |
코디 (080530) | 1,189 | -25 | -2.06 | 1,238 | 1,238 | 1,189 | 21,389 | 25,768,083 |
오킨스전자 (080580) | 5,240 | 130 | 2.54 | 5,130 | 5,270 | 5,060 | 114,395 | 593,690,570 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 3,305 | -15 | -.45 | 3,290 | 3,355 | 3,285 | 229,512 | 762,104,477 |
쎄크 (081180) | 14,360 | -360 | -2.45 | 14,730 | 14,870 | 14,050 | 870,657 | 12,676,105,840 |
성우전자 (081580) | 2,980 | 110 | 3.83 | 2,975 | 2,980 | 2,900 | 139,801 | 411,153,020 |
옵트론텍 (082210) | 1,794 | 102 | 6.03 | 1,695 | 1,794 | 1,695 | 102,841 | 180,820,905 |
젬백스 (082270) | 36,400 | 100 | .28 | 36,400 | 36,950 | 35,400 | 149,955 | 5,414,442,375 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 6,730 | -20 | -.3 | 6,770 | 6,940 | 6,670 | 122,247 | 831,099,440 |
우리바이오 (082850) | 2,340 | 65 | 2.86 | 2,240 | 2,340 | 2,240 | 240,601 | 552,699,978 |
비츠로셀 (082920) | 24,850 | -150 | -.6 | 25,050 | 25,100 | 24,600 | 50,721 | 1,261,541,300 |
엘오티베큠 (083310) | 9,220 | 450 | 5.13 | 8,780 | 9,220 | 8,780 | 113,404 | 1,030,335,085 |
GST (083450) | 18,340 | 570 | 3.21 | 17,920 | 18,340 | 17,660 | 136,825 | 2,472,048,155 |
이엠앤아이 (083470) | 1,200 | 13 | 1.1 | 1,187 | 1,223 | 1,180 | 22,566 | 26,857,833 |
에프엔에스테크 (083500) | 9,400 | 270 | 2.96 | 9,180 | 9,400 | 9,160 | 28,568 | 265,742,480 |
케이엠 (083550) | 2,970 | 15 | .51 | 2,945 | 3,000 | 2,930 | 13,825 | 41,060,202 |
인콘 (083640) | 289 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비에이치아이 (083650) | 30,250 | -950 | -3.04 | 31,650 | 32,100 | 29,800 | 915,361 | 28,370,928,075 |
CSA 코스믹 (083660) | 1,082 | 65 | 6.39 | 1,017 | 1,097 | 1,000 | 516,318 | 546,025,431 |
CG인바이츠 (083790) | 2,010 | -15 | -.74 | 2,025 | 2,025 | 1,968 | 135,451 | 269,227,914 |
아바코 (083930) | 13,630 | 230 | 1.72 | 13,600 | 13,630 | 13,100 | 79,511 | 1,066,352,825 |
휴온스글로벌 (084110) | 46,400 | -3800 | -7.57 | 49,800 | 49,850 | 46,400 | 75,595 | 3,622,235,200 |
수성웹툰 (084180) | 5,290 | 0 | 0 | 5,290 | 5,370 | 5,200 | 17,751 | 93,259,670 |
유진테크 (084370) | 35,950 | 2250 | 6.68 | 34,100 | 36,000 | 33,800 | 160,635 | 5,601,224,475 |
유비온 (084440) | 1,237 | 10 | .81 | 1,239 | 1,290 | 1,233 | 56,973 | 70,926,706 |
랩지노믹스 (084650) | 2,120 | 15 | .71 | 2,105 | 2,125 | 2,070 | 433,536 | 912,790,529 |
팅크웨어 (084730) | 9,750 | 320 | 3.39 | 9,440 | 9,750 | 9,440 | 19,612 | 188,719,060 |
아이티엠반도체 (084850) | 12,800 | 500 | 4.07 | 12,300 | 12,940 | 12,130 | 32,290 | 409,182,850 |
헬릭스미스 (084990) | 2,605 | -55 | -2.07 | 2,655 | 2,680 | 2,540 | 154,121 | 397,179,138 |
차바이오텍 (085660) | 10,510 | 280 | 2.74 | 10,270 | 10,540 | 10,100 | 530,273 | 5,491,235,720 |
뉴프렉스 (085670) | 4,705 | 120 | 2.62 | 4,640 | 4,735 | 4,570 | 75,876 | 354,661,055 |
알티캐스트 (085810) | 604 | 5 | .83 | 599 | 609 | 593 | 143,382 | 86,100,690 |
네오티스 (085910) | 3,170 | 20 | .63 | 3,150 | 3,170 | 3,115 | 12,045 | 37,926,742 |
바이오톡스텍 (086040) | 2,895 | 15 | .52 | 2,900 | 2,925 | 2,830 | 12,181 | 34,984,013 |
진바이오텍 (086060) | 3,550 | 115 | 3.35 | 3,435 | 3,600 | 3,400 | 63,946 | 222,710,430 |
유니테스트 (086390) | 10,520 | 390 | 3.85 | 10,400 | 10,540 | 10,160 | 33,657 | 349,332,560 |
동국제약 (086450) | 15,640 | -10 | -.06 | 15,700 | 15,750 | 15,470 | 122,171 | 1,911,177,155 |
에코프로 (086520) | 47,700 | 550 | 1.17 | 47,450 | 47,750 | 47,150 | 522,658 | 24,821,474,475 |
비엠티 (086670) | 9,320 | 40 | .43 | 9,290 | 9,640 | 9,150 | 17,532 | 163,647,940 |
선진뷰티사이언스 (086710) | 14,480 | -470 | -3.14 | 15,100 | 15,160 | 14,380 | 139,932 | 2,055,093,220 |
바이오솔루션 (086820) | 25,450 | -500 | -1.93 | 26,700 | 26,700 | 24,850 | 48,186 | 1,224,537,725 |
이수앱지스 (086890) | 4,970 | -50 | -1 | 5,020 | 5,030 | 4,915 | 70,845 | 350,622,909 |
메디톡스 (086900) | 160,400 | -20900 | -11.53 | 180,000 | 180,700 | 154,500 | 283,974 | 46,864,434,000 |
MDS테크 (086960) | 1,237 | 91 | 7.94 | 1,150 | 1,310 | 1,137 | 21,283,140 | 26,723,030,572 |
쇼박스 (086980) | 3,305 | 5 | .15 | 3,305 | 3,330 | 3,290 | 118,759 | 392,708,715 |
펩트론 (087010) | 171,000 | 4800 | 2.89 | 163,200 | 173,800 | 158,000 | 216,983 | 36,354,681,300 |
모바일어플라이언스 (087260) | 1,939 | 29 | 1.52 | 1,929 | 1,952 | 1,910 | 118,414 | 229,305,402 |
픽셀플러스 (087600) | 7,310 | 120 | 1.67 | 7,160 | 7,310 | 7,100 | 4,268 | 30,672,220 |
동아엘텍 (088130) | 3,020 | -30 | -.98 | 3,065 | 3,070 | 3,000 | 16,320 | 49,128,955 |
쏘닉스 (088280) | 2,480 | 50 | 2.06 | 2,450 | 2,490 | 2,410 | 9,150 | 22,353,586 |
이원컴포텍 (088290) | 1,392 | -5 | -.36 | 1,389 | 1,403 | 1,360 | 38,293 | 52,771,469 |
유라클 (088340) | 24,750 | 3350 | 15.65 | 22,100 | 26,700 | 21,400 | 2,548,555 | 63,114,037,675 |
이녹스 (088390) | 7,550 | 90 | 1.21 | 7,370 | 7,610 | 7,360 | 3,522 | 26,267,640 |
에이스테크 (088800) | 2,200 | -20 | -.9 | 2,270 | 2,350 | 2,190 | 118,696 | 266,480,046 |
동우팜투테이블 (088910) | 1,965 | -4 | -.2 | 1,969 | 1,973 | 1,851 | 29,061 | 57,008,138 |
켐트로닉스 (089010) | 22,650 | 900 | 4.14 | 22,150 | 22,700 | 21,950 | 113,946 | 2,553,519,150 |
테크윙 (089030) | 35,250 | 1550 | 4.6 | 34,350 | 35,250 | 33,950 | 446,947 | 15,493,050,525 |
넥스턴바이오 (089140) | 2,775 | 70 | 2.59 | 2,690 | 2,795 | 2,690 | 88,973 | 244,490,305 |
케이씨티 (089150) | 2,510 | 85 | 3.51 | 2,450 | 2,725 | 2,430 | 3,237,077 | 8,313,149,224 |
THE E&M (089230) | 827 | -22 | -2.59 | 840 | 854 | 822 | 46,631 | 39,062,717 |
KT나스미디어 (089600) | 15,510 | 190 | 1.24 | 15,400 | 15,530 | 15,210 | 30,043 | 461,996,545 |
제이티 (089790) | 4,460 | 380 | 9.31 | 4,075 | 5,100 | 4,060 | 7,163,813 | 33,645,835,590 |
유비벨록스 (089850) | 6,800 | -50 | -.73 | 6,770 | 6,800 | 6,600 | 695,224 | 4,644,728,270 |
코세스 (089890) | 7,940 | 580 | 7.88 | 7,360 | 7,940 | 7,270 | 119,420 | 908,308,640 |
브이엠 (089970) | 11,820 | 320 | 2.78 | 11,450 | 12,210 | 11,450 | 168,061 | 1,998,403,335 |
상아프론테크 (089980) | 15,990 | 180 | 1.14 | 15,850 | 16,050 | 15,660 | 27,627 | 439,719,590 |
아이윈 (090150) | 840 | 24 | 2.94 | 817 | 848 | 812 | 39,268 | 32,366,048 |
로보스타 (090360) | 24,700 | 250 | 1.02 | 24,500 | 24,900 | 24,500 | 54,252 | 1,340,532,050 |
덕신이피씨 (090410) | 1,690 | 43 | 2.61 | 1,700 | 1,700 | 1,660 | 264,717 | 445,817,169 |
제이스텍 (090470) | 4,315 | 70 | 1.65 | 4,245 | 4,315 | 4,245 | 6,400 | 27,404,450 |
휴림로봇 (090710) | 2,005 | 55 | 2.82 | 1,950 | 2,045 | 1,950 | 3,408,923 | 6,810,498,802 |
현대이지웰 (090850) | 6,230 | 20 | .32 | 6,200 | 6,330 | 5,970 | 237,647 | 1,473,767,970 |
이엠텍 (091120) | 11,980 | 300 | 2.57 | 11,850 | 12,040 | 11,700 | 67,850 | 807,700,515 |
S&K폴리텍 (091340) | 2,480 | 0 | 0 | 2,480 | 2,520 | 2,470 | 38,884 | 96,829,725 |
한울소재과학 (091440) | 3,170 | -60 | -1.86 | 3,200 | 3,230 | 3,060 | 175,495 | 550,203,335 |
상신이디피 (091580) | 7,820 | 340 | 4.55 | 7,480 | 7,850 | 7,480 | 54,953 | 425,198,430 |
남화토건 (091590) | 3,820 | -160 | -4.02 | 3,915 | 3,960 | 3,800 | 59,292 | 229,427,180 |
파트론 (091700) | 6,770 | 70 | 1.04 | 6,700 | 6,780 | 6,680 | 98,258 | 660,640,200 |
나노캠텍 (091970) | 666 | 36 | 5.71 | 630 | 667 | 620 | 166,318 | 107,647,741 |
아미코젠 (092040) | 3,245 | -25 | -.76 | 3,270 | 3,300 | 3,215 | 117,707 | 382,072,147 |
디엔에프 (092070) | 11,130 | 330 | 3.06 | 10,800 | 11,200 | 10,500 | 15,196 | 166,878,140 |
이크레더블 (092130) | 15,070 | 20 | .13 | 15,050 | 15,110 | 14,990 | 8,546 | 128,669,285 |
서울바이오시스 (092190) | 3,255 | -45 | -1.36 | 3,300 | 3,300 | 3,200 | 27,313 | 87,866,535 |
현우산업 (092300) | 2,895 | 25 | .87 | 2,925 | 2,930 | 2,850 | 23,142 | 66,634,640 |
한라IMS (092460) | 9,600 | -310 | -3.13 | 9,910 | 9,990 | 9,540 | 82,381 | 799,020,810 |
앤씨앤 (092600) | 637 | 7 | 1.11 | 636 | 644 | 628 | 44,921 | 28,378,737 |
네오팜 (092730) | 14,160 | -340 | -2.34 | 14,600 | 14,600 | 13,910 | 127,061 | 1,800,369,330 |
엑시콘 (092870) | 10,800 | 540 | 5.26 | 10,440 | 10,800 | 10,330 | 87,481 | 929,183,700 |
빅솔론 (093190) | 5,190 | -40 | -.76 | 5,290 | 5,290 | 5,190 | 3,619 | 18,842,800 |
케이아이엔엑스 (093320) | 78,400 | -700 | -.88 | 79,700 | 80,600 | 77,500 | 12,107 | 951,745,400 |
풍강 (093380) | 2,615 | 110 | 4.39 | 2,505 | 2,645 | 2,505 | 8,819 | 22,473,830 |
매커스 (093520) | 11,170 | 440 | 4.1 | 10,890 | 11,200 | 10,730 | 63,322 | 700,185,270 |
케이알엠 (093640) | 3,635 | -10 | -.27 | 3,645 | 3,735 | 3,560 | 43,300 | 157,595,410 |
서원인텍 (093920) | 5,360 | 10 | .19 | 5,350 | 5,370 | 5,310 | 5,958 | 31,860,400 |
동운아나텍 (094170) | 21,650 | 0 | 0 | 21,850 | 21,850 | 21,450 | 108,874 | 2,353,266,150 |
칩스앤미디어 (094360) | 17,890 | 1120 | 6.68 | 16,960 | 17,890 | 16,950 | 242,481 | 4,273,101,155 |
갤럭시아머니트리 (094480) | 8,550 | -60 | -.7 | 8,610 | 8,670 | 8,500 | 291,652 | 2,504,142,470 |
일진파워 (094820) | 9,050 | 260 | 2.96 | 8,850 | 9,150 | 8,850 | 37,546 | 340,436,025 |
슈프리마에이치큐 (094840) | 7,600 | 30 | .4 | 7,570 | 7,630 | 7,230 | 239,482 | 1,791,566,240 |
참좋은여행 (094850) | 6,400 | -30 | -.47 | 6,430 | 6,490 | 6,310 | 63,529 | 405,357,110 |
네오리진 (094860) | 975 | -3 | -.31 | 977 | 993 | 966 | 22,419 | 21,867,552 |
푸른기술 (094940) | 7,800 | 90 | 1.17 | 7,720 | 7,930 | 7,720 | 106,993 | 840,498,710 |
제이엠티 (094970) | 2,315 | 55 | 2.43 | 2,245 | 2,325 | 2,245 | 92,324 | 211,221,658 |
이엠코리아 (095190) | 2,130 | -45 | -2.07 | 2,190 | 2,200 | 2,130 | 108,445 | 234,038,181 |
웨이브일렉트로 (095270) | 4,960 | -410 | -7.64 | 5,380 | 5,390 | 4,945 | 75,792 | 384,725,722 |
ISC (095340) | 54,900 | 1300 | 2.43 | 54,500 | 55,000 | 53,400 | 87,866 | 4,781,913,850 |
미래나노텍 (095500) | 7,830 | 200 | 2.62 | 7,700 | 7,900 | 7,670 | 63,211 | 492,233,970 |
테스 (095610) | 22,200 | 1300 | 6.22 | 21,300 | 22,400 | 20,800 | 211,320 | 4,585,561,000 |
네오위즈 (095660) | 24,200 | -200 | -.82 | 24,700 | 24,750 | 23,900 | 103,656 | 2,504,008,650 |
제넥신 (095700) | 4,455 | -15 | -.34 | 4,470 | 4,525 | 4,345 | 62,991 | 277,279,578 |
에스에너지 (095910) | 1,700 | 108 | 6.78 | 1,657 | 1,740 | 1,608 | 280,443 | 471,295,599 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 14,490 | 70 | .49 | 14,420 | 14,510 | 14,420 | 11,401 | 165,077,440 |
와이즈넛 (096250) | 14,050 | -230 | -1.61 | 14,420 | 14,520 | 13,870 | 297,218 | 4,195,804,000 |
대창솔루션 (096350) | 371 | -3 | -.8 | 380 | 382 | 367 | 1,493,883 | 557,193,366 |
씨젠 (096530) | 27,150 | -100 | -.37 | 27,550 | 28,200 | 25,200 | 683,852 | 18,720,799,250 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 629 | 12 | 1.94 | 617 | 630 | 617 | 144,297 | 90,425,195 |
에이루트 (096690) | 1,591 | 40 | 2.58 | 1,555 | 1,607 | 1,555 | 24,267 | 38,378,631 |
엘디티 (096870) | 2,705 | -20 | -.73 | 2,700 | 2,780 | 2,675 | 10,914 | 29,651,402 |
에코볼트 (097780) | 1,093 | -5 | -.46 | 1,101 | 1,124 | 1,082 | 355,393 | 391,367,432 |
윈팩 (097800) | 552 | 7 | 1.28 | 540 | 553 | 511 | 566,829 | 308,488,897 |
효성오앤비 (097870) | 6,490 | 0 | 0 | 6,490 | 6,560 | 6,180 | 71,474 | 460,421,870 |
한텍 (098070) | 32,900 | -750 | -2.23 | 33,650 | 33,700 | 32,100 | 187,293 | 6,101,648,250 |
마이크로컨텍솔 (098120) | 12,070 | 800 | 7.1 | 11,270 | 12,130 | 11,100 | 125,472 | 1,475,155,035 |
고영 (098460) | 16,910 | -480 | -2.76 | 17,380 | 17,430 | 16,540 | 3,446,115 | 58,252,324,260 |
에스티오 (098660) | 2,155 | -15 | -.69 | 2,175 | 2,220 | 2,150 | 11,720 | 25,486,165 |
아이센스 (099190) | 16,930 | -250 | -1.46 | 17,350 | 17,510 | 16,830 | 83,441 | 1,432,168,090 |
SDN (099220) | 1,342 | 63 | 4.93 | 1,349 | 1,367 | 1,291 | 5,442,259 | 7,241,772,027 |
쎄트렉아이 (099320) | 49,050 | 500 | 1.03 | 51,200 | 51,200 | 48,400 | 72,793 | 3,625,547,850 |
브레인즈컴퍼니 (099390) | 6,070 | 80 | 1.34 | 6,140 | 6,180 | 5,990 | 55,902 | 339,869,435 |
동방선기 (099410) | 3,660 | -70 | -1.88 | 3,730 | 3,765 | 3,645 | 101,100 | 373,805,481 |
바이오플러스 (099430) | 7,960 | -390 | -4.67 | 8,360 | 8,360 | 7,900 | 645,505 | 5,210,786,990 |
스맥 (099440) | 2,795 | 80 | 2.95 | 2,715 | 2,860 | 2,715 | 400,151 | 1,124,394,090 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 17,990 | 80 | .45 | 17,910 | 18,010 | 17,880 | 9,109 | 163,176,195 |
인지소프트 (100030) | 15,320 | -240 | -1.54 | 15,470 | 15,560 | 15,170 | 4,929 | 75,439,000 |
뷰웍스 (100120) | 24,650 | -400 | -1.6 | 25,050 | 25,200 | 24,650 | 7,929 | 197,475,950 |
동국S&C (100130) | 2,495 | 105 | 4.39 | 2,395 | 2,545 | 2,395 | 418,201 | 1,042,377,372 |
머큐리 (100590) | 3,395 | 20 | .59 | 3,395 | 3,405 | 3,320 | 31,785 | 106,639,925 |
서암기계공업 (100660) | 3,585 | 80 | 2.28 | 3,575 | 3,640 | 3,570 | 43,799 | 157,931,998 |
세운메디칼 (100700) | 2,430 | 10 | .41 | 2,420 | 2,430 | 2,405 | 14,874 | 36,011,050 |
미래에셋벤처투자 (100790) | 4,980 | 120 | 2.47 | 4,840 | 5,000 | 4,840 | 163,528 | 807,465,396 |
KS인더스트리 (101000) | 2,440 | 55 | 2.31 | 2,400 | 2,500 | 2,360 | 347,517 | 837,793,325 |
월덱스 (101160) | 18,720 | 1040 | 5.88 | 17,800 | 18,720 | 17,750 | 95,665 | 1,758,601,875 |
우림피티에스 (101170) | 5,300 | 170 | 3.31 | 5,210 | 5,460 | 5,210 | 163,273 | 867,563,890 |
씨큐브 (101240) | 4,510 | 80 | 1.81 | 4,440 | 4,550 | 4,425 | 58,674 | 263,816,491 |
모베이스 (101330) | 3,090 | 5 | .16 | 3,080 | 3,100 | 3,060 | 28,754 | 88,605,790 |
에코앤드림 (101360) | 24,300 | 500 | 2.1 | 23,850 | 24,400 | 23,850 | 70,252 | 1,695,855,850 |
아이엠 (101390) | 396 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔시트론 (101400) | 383 | 0 | 0 | 387 | 387 | 372 | 136,507 | 51,982,179 |
에스앤에스텍 (101490) | 36,100 | 2850 | 8.57 | 33,750 | 36,150 | 33,400 | 230,924 | 8,060,099,300 |
하이드로리튬 (101670) | 1,550 | -37 | -2.33 | 1,583 | 1,595 | 1,544 | 325,807 | 506,943,714 |
한국정밀기계 (101680) | 3,040 | 55 | 1.84 | 2,985 | 3,070 | 2,950 | 28,221 | 84,344,050 |
위메이드맥스 (101730) | 6,310 | 30 | .48 | 6,290 | 6,390 | 6,180 | 38,164 | 240,062,890 |
인화정공 (101930) | 38,900 | -1550 | -3.83 | 40,500 | 41,250 | 38,900 | 31,614 | 1,259,876,600 |
우양에이치씨 (101970) | 20,000 | -450 | -2.2 | 20,300 | 20,550 | 19,780 | 82,030 | 1,646,384,105 |
어보브반도체 (102120) | 10,590 | 450 | 4.44 | 10,230 | 10,600 | 10,220 | 133,485 | 1,392,736,315 |
케이옥션 (102370) | 3,880 | 15 | .39 | 3,850 | 3,920 | 3,765 | 362,761 | 1,398,781,677 |
이엔에프테크놀로지 (102710) | 27,100 | 1100 | 4.23 | 26,150 | 27,350 | 25,900 | 84,248 | 2,259,663,525 |
코오롱생명과학 (102940) | 25,250 | -200 | -.79 | 25,450 | 25,800 | 25,000 | 11,915 | 301,494,700 |
에스앤더블류 (103230) | 3,810 | -105 | -2.68 | 3,915 | 3,915 | 3,755 | 28,503 | 108,364,906 |
우양 (103840) | 3,155 | 35 | 1.12 | 3,130 | 3,200 | 3,125 | 83,250 | 264,071,360 |
대성파인텍 (104040) | 909 | 10 | 1.11 | 899 | 918 | 899 | 118,322 | 107,648,306 |
NHN벅스 (104200) | 3,150 | 35 | 1.12 | 3,115 | 3,150 | 3,090 | 18,358 | 57,405,985 |
디와이피엔에프 (104460) | 14,630 | -180 | -1.22 | 14,850 | 14,850 | 14,600 | 22,760 | 335,229,660 |
티케이케미칼 (104480) | 1,474 | 4 | .27 | 1,470 | 1,485 | 1,447 | 140,858 | 207,349,520 |
코렌텍 (104540) | 6,590 | 20 | .3 | 6,620 | 6,750 | 6,470 | 86,091 | 567,714,825 |
노랑풍선 (104620) | 4,900 | 40 | .82 | 4,870 | 4,915 | 4,860 | 32,112 | 157,140,298 |
원익머트리얼즈 (104830) | 20,300 | 700 | 3.57 | 19,690 | 20,350 | 19,630 | 64,829 | 1,298,898,900 |
케이엔더블유 (105330) | 4,135 | -15 | -.36 | 4,120 | 4,215 | 4,050 | 24,939 | 102,224,970 |
엣지파운드리 (105550) | 3,230 | -40 | -1.22 | 3,275 | 3,340 | 3,210 | 321,744 | 1,052,288,135 |
디케이락 (105740) | 7,490 | -10 | -.13 | 7,510 | 7,560 | 7,470 | 41,750 | 313,176,395 |
포스뱅크 (105760) | 7,050 | 30 | .43 | 7,060 | 7,180 | 6,970 | 70,823 | 500,037,870 |
케이이엠텍 (106080) | 1,983 | 4 | .2 | 2,000 | 2,000 | 1,919 | 110,835 | 217,410,858 |
하이텍팜 (106190) | 12,750 | 190 | 1.51 | 12,690 | 12,850 | 12,580 | 16,327 | 208,067,620 |
파인테크닉스 (106240) | 1,157 | -15 | -1.28 | 1,170 | 1,197 | 1,150 | 219,347 | 252,524,335 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 15,850 | 220 | 1.41 | 15,470 | 16,100 | 15,470 | 4,745 | 74,408,560 |
한중엔시에스 (107640) | 25,250 | -1350 | -5.08 | 26,650 | 26,700 | 24,950 | 144,592 | 3,691,094,575 |
톱텍 (108230) | 4,225 | 125 | 3.05 | 4,095 | 4,230 | 4,090 | 58,255 | 244,180,170 |
대양전기공업 (108380) | 18,850 | -1300 | -6.45 | 20,150 | 20,200 | 18,770 | 69,465 | 1,344,385,190 |
로보티즈 (108490) | 36,350 | 200 | .55 | 36,850 | 37,350 | 36,150 | 171,327 | 6,261,624,400 |
셀바스AI (108860) | 14,250 | 200 | 1.42 | 14,700 | 14,870 | 14,200 | 766,532 | 11,129,669,580 |
옵티시스 (109080) | 10,290 | 1830 | 21.63 | 9,000 | 10,870 | 9,000 | 1,766,248 | 17,801,934,395 |
에스와이 (109610) | 3,835 | 150 | 4.07 | 3,900 | 3,905 | 3,805 | 680,680 | 2,620,668,410 |
씨싸이트 (109670) | 7,300 | 140 | 1.96 | 7,090 | 7,300 | 7,050 | 7,183 | 51,956,210 |
디에스케이 (109740) | 5,330 | 30 | .57 | 5,300 | 5,390 | 5,180 | 27,058 | 141,084,750 |
진매트릭스 (109820) | 2,325 | 0 | 0 | 2,320 | 2,360 | 2,290 | 30,168 | 69,737,949 |
동일금속 (109860) | 7,990 | 190 | 2.44 | 7,820 | 8,230 | 7,800 | 13,794 | 110,445,510 |
AP헬스케어 (109960) | 368 | 4 | 1.1 | 373 | 373 | 360 | 295,793 | 107,804,730 |
전진바이오팜 (110020) | 2,490 | -40 | -1.58 | 2,530 | 2,650 | 2,420 | 91,411 | 232,148,245 |
크리스에프앤씨 (110790) | 4,515 | 135 | 3.08 | 4,330 | 4,575 | 4,330 | 20,559 | 91,440,788 |
디아이티 (110990) | 13,500 | 430 | 3.29 | 13,150 | 13,520 | 12,800 | 59,618 | 794,577,450 |
남화산업 (111710) | 5,200 | -120 | -2.26 | 5,320 | 5,360 | 5,200 | 3,829 | 19,967,940 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 26,500 | -50 | -.19 | 26,750 | 27,000 | 26,050 | 108,826 | 2,874,057,525 |
와이씨켐 (112290) | 22,400 | 600 | 2.75 | 22,300 | 22,400 | 21,600 | 51,034 | 1,129,686,725 |
디젠스 (113810) | 1,345 | 7 | .52 | 1,340 | 1,429 | 1,301 | 1,342,421 | 1,827,347,064 |
강원에너지 (114190) | 6,910 | 80 | 1.17 | 6,870 | 6,940 | 6,500 | 41,470 | 285,037,240 |
그린생명과학 (114450) | 1,670 | 5 | .3 | 1,643 | 1,735 | 1,640 | 28,046 | 47,022,624 |
폴라리스우노 (114630) | 543 | 11 | 2.07 | 531 | 545 | 530 | 567,094 | 306,429,964 |
한솔아이원스 (114810) | 7,930 | 330 | 4.34 | 7,620 | 7,930 | 7,620 | 99,414 | 776,680,515 |
아이패밀리에스씨 (114840) | 20,000 | -250 | -1.23 | 20,600 | 20,700 | 19,800 | 105,498 | 2,121,629,775 |
휴맥스 (115160) | 1,109 | 13 | 1.19 | 1,096 | 1,109 | 1,092 | 56,672 | 62,427,008 |
큐리언트 (115180) | 9,890 | -90 | -.9 | 9,990 | 10,260 | 9,780 | 152,333 | 1,526,059,315 |
인포바인 (115310) | 32,150 | 650 | 2.06 | 32,300 | 32,550 | 31,750 | 7,662 | 245,993,250 |
우리넷 (115440) | 7,040 | 60 | .86 | 6,980 | 7,070 | 6,940 | 79,840 | 560,349,695 |
HLB테라퓨틱스 (115450) | 7,820 | -70 | -.89 | 7,990 | 7,990 | 7,720 | 180,429 | 1,408,285,850 |
씨유메디칼 (115480) | 621 | 1 | .16 | 615 | 625 | 614 | 60,462 | 37,316,365 |
케이씨에스 (115500) | 11,310 | 60 | .53 | 11,260 | 11,450 | 11,150 | 122,670 | 1,388,528,600 |
씨엔플러스 (115530) | 346 | 2 | .58 | 344 | 349 | 332 | 258,892 | 89,022,745 |
스타플렉스 (115570) | 2,575 | 35 | 1.38 | 2,505 | 2,605 | 2,505 | 12,842 | 32,993,145 |
이미지스 (115610) | 1,600 | 21 | 1.33 | 1,583 | 1,600 | 1,579 | 71,940 | 114,143,174 |
알파칩스 (117670) | 761 | 10 | 1.33 | 777 | 777 | 759 | 47,498 | 36,281,436 |
티로보틱스 (117730) | 11,630 | 150 | 1.31 | 11,510 | 11,690 | 11,220 | 250,113 | 2,869,341,700 |
모트렉스 (118990) | 8,940 | 250 | 2.88 | 8,760 | 8,980 | 8,760 | 83,313 | 740,212,170 |
포메탈 (119500) | 3,165 | -315 | -9.05 | 3,005 | 3,200 | 3,005 | 1,899,081 | 5,936,273,792 |
인터로조 (119610) | 24,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아이텍 (119830) | 5,920 | 20 | .34 | 5,960 | 5,990 | 5,850 | 134,747 | 797,573,530 |
지엔씨에너지 (119850) | 26,650 | 50 | .19 | 26,650 | 28,250 | 25,750 | 542,404 | 14,671,046,025 |
대정화금 (120240) | 12,600 | 0 | 0 | 12,580 | 12,660 | 12,490 | 4,832 | 60,708,655 |
골프존홀딩스 (121440) | 5,160 | 300 | 6.17 | 4,885 | 5,170 | 4,885 | 402,448 | 2,037,077,140 |
나노신소재 (121600) | 54,900 | 1900 | 3.58 | 53,500 | 55,000 | 53,000 | 39,292 | 2,128,495,600 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 1,364 | 41 | 3.1 | 1,321 | 1,395 | 1,321 | 175,167 | 238,623,215 |
에스디시스템 (121890) | 1,647 | -2 | -.12 | 1,665 | 1,673 | 1,643 | 42,836 | 70,706,666 |
제노레이 (122310) | 5,840 | 90 | 1.57 | 5,820 | 5,880 | 5,760 | 66,062 | 384,930,090 |
삼기 (122350) | 1,157 | 4 | .35 | 1,153 | 1,160 | 1,131 | 20,093 | 23,114,094 |
KX (122450) | 3,830 | 40 | 1.06 | 3,815 | 3,835 | 3,755 | 103,754 | 392,101,955 |
예스티 (122640) | 15,430 | -470 | -2.96 | 15,910 | 15,990 | 15,210 | 84,934 | 1,323,894,070 |
서진오토모티브 (122690) | 1,942 | 11 | .57 | 1,945 | 1,945 | 1,920 | 4,034 | 7,798,672 |
와이지엔터테인먼트 (122870) | 71,100 | -3300 | -4.44 | 73,500 | 74,100 | 70,300 | 411,968 | 29,425,851,550 |
와이솔 (122990) | 6,850 | 30 | .44 | 6,820 | 6,870 | 6,770 | 71,951 | 490,948,805 |
아이윈플러스 (123010) | 1,392 | -66 | -4.53 | 1,432 | 1,455 | 1,366 | 618,104 | 865,474,495 |
엠에스오토텍 (123040) | 2,350 | 110 | 4.91 | 2,250 | 2,355 | 2,245 | 159,331 | 369,144,344 |
제닉 (123330) | 24,850 | -950 | -3.68 | 26,300 | 27,050 | 24,750 | 123,682 | 3,194,458,575 |
코리아에프티 (123410) | 4,680 | 60 | 1.3 | 4,695 | 4,695 | 4,625 | 58,959 | 275,371,797 |
위메이드플레이 (123420) | 6,730 | -20 | -.3 | 6,750 | 6,760 | 6,610 | 20,093 | 134,798,670 |
이엠넷 (123570) | 2,550 | -20 | -.78 | 2,570 | 2,605 | 2,515 | 109,791 | 281,206,388 |
알톤 (123750) | 1,521 | -23 | -1.49 | 1,551 | 1,551 | 1,521 | 8,619 | 13,237,478 |
뉴온 (123840) | 1,021 | 14 | 1.39 | 1,007 | 1,044 | 1,002 | 96,626 | 97,786,687 |
아나패스 (123860) | 19,880 | 520 | 2.69 | 19,350 | 19,970 | 19,300 | 47,109 | 930,892,050 |
아이티센글로벌 (124500) | 7,850 | 920 | 13.28 | 6,890 | 8,060 | 6,890 | 1,856,104 | 14,325,769,430 |
태웅로직스 (124560) | 2,925 | 80 | 2.81 | 2,890 | 2,935 | 2,840 | 164,638 | 478,331,422 |
아모그린텍 (125210) | 5,800 | 100 | 1.75 | 5,710 | 5,810 | 5,650 | 54,793 | 314,545,530 |
비나텍 (126340) | 27,150 | 1050 | 4.02 | 26,150 | 27,500 | 26,150 | 28,193 | 761,666,125 |
BGF에코머티리얼즈 (126600) | 2,940 | 0 | 0 | 2,930 | 2,950 | 2,925 | 54,778 | 161,034,893 |
화신정공 (126640) | 1,608 | 310 | 23.88 | 1,491 | 1,680 | 1,431 | 9,273,655 | 14,849,617,387 |
하이비젼시스템 (126700) | 16,400 | 380 | 2.37 | 16,020 | 16,410 | 15,980 | 58,797 | 958,415,705 |
코칩 (126730) | 11,470 | 120 | 1.06 | 11,360 | 11,550 | 11,260 | 15,621 | 178,985,975 |
제이엔케이글로벌 (126880) | 4,230 | 120 | 2.92 | 4,150 | 4,240 | 4,085 | 41,880 | 174,959,669 |
제이에스링크 (127120) | 9,500 | -560 | -5.57 | 10,000 | 10,000 | 9,260 | 271,833 | 2,592,562,170 |
아시아경제 (127710) | 1,385 | 58 | 4.37 | 1,323 | 1,497 | 1,315 | 172,860 | 243,350,325 |
화인써키트 (127980) | 5,980 | -20 | -.33 | 6,000 | 6,050 | 5,980 | 1,262 | 7,571,575 |
에코캡 (128540) | 1,845 | -5 | -.27 | 1,832 | 1,870 | 1,832 | 60,701 | 112,572,088 |
피제이메탈 (128660) | 3,060 | 55 | 1.83 | 3,005 | 3,060 | 3,005 | 40,682 | 123,311,597 |
앱코 (129890) | 991 | -2 | -.2 | 993 | 1,003 | 986 | 84,224 | 83,697,047 |
대성하이텍 (129920) | 4,260 | -165 | -3.73 | 4,300 | 4,380 | 4,240 | 297,040 | 1,270,030,331 |
GH신소재 (130500) | 2,500 | 15 | .6 | 2,485 | 2,510 | 2,465 | 46,286 | 115,361,004 |
나이스디앤비 (130580) | 5,050 | 50 | 1 | 5,000 | 5,070 | 4,990 | 7,083 | 35,556,480 |
티피씨글로벌 (130740) | 1,880 | 20 | 1.08 | 1,833 | 1,889 | 1,833 | 16,327 | 30,584,848 |
옵투스제약 (131030) | 6,360 | -70 | -1.09 | 6,430 | 6,440 | 6,310 | 31,557 | 200,885,650 |
시큐브 (131090) | 829 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티엔엔터테인먼트 (131100) | 1,427 | 4 | .28 | 1,423 | 1,450 | 1,415 | 31,194 | 44,383,465 |
딜리 (131180) | 1,066 | 6 | .57 | 1,059 | 1,066 | 1,051 | 80,134 | 84,918,873 |
대한과학 (131220) | 5,160 | 270 | 5.52 | 4,890 | 5,220 | 4,890 | 237,338 | 1,212,251,965 |
티에스이 (131290) | 45,450 | 1450 | 3.3 | 44,500 | 45,500 | 43,850 | 35,951 | 1,614,770,950 |
알서포트 (131370) | 3,410 | 75 | 2.25 | 3,345 | 3,425 | 3,325 | 434,904 | 1,475,507,219 |
이브이첨단소재 (131400) | 1,437 | 55 | 3.98 | 1,383 | 1,480 | 1,380 | 290,396 | 416,170,536 |
파인텍 (131760) | 897 | 17 | 1.93 | 897 | 905 | 874 | 226,382 | 202,433,863 |
두산테스나 (131970) | 25,400 | 1050 | 4.31 | 24,600 | 25,450 | 24,400 | 111,963 | 2,804,514,275 |
메가엠디 (133750) | 2,460 | 110 | 4.68 | 2,365 | 2,505 | 2,365 | 341,435 | 837,935,868 |
이퓨쳐 (134060) | 4,550 | -5 | -.11 | 4,555 | 4,555 | 4,480 | 4,115 | 18,545,958 |
탑코미디어 (134580) | 2,035 | 0 | 0 | 2,035 | 2,065 | 2,000 | 61,020 | 123,868,145 |
원일티엔아이 (136150) | 32,600 | -3300 | -9.19 | 39,100 | 39,650 | 30,700 | 2,781,664 | 98,195,066,025 |
아셈스 (136410) | 9,080 | 140 | 1.57 | 8,930 | 9,110 | 8,850 | 19,056 | 169,692,925 |
하림 (136480) | 3,105 | 20 | .65 | 3,085 | 3,110 | 3,080 | 357,994 | 1,107,477,731 |
윈스테크넷 (136540) | 11,740 | 40 | .34 | 11,700 | 11,830 | 11,600 | 11,653 | 136,693,245 |
나래나노텍 (137080) | 3,490 | 25 | .72 | 3,465 | 3,570 | 3,465 | 6,347 | 22,287,615 |
피엔티 (137400) | 40,950 | 1250 | 3.15 | 39,900 | 41,000 | 39,900 | 92,760 | 3,766,303,425 |
넥스트아이 (137940) | 1,036 | 239 | 29.99 | 930 | 1,036 | 914 | 6,243,206 | 6,214,291,535 |
제이씨케미칼 (137950) | 3,985 | 55 | 1.4 | 3,930 | 3,985 | 3,900 | 41,280 | 163,348,819 |
신진에스엠 (138070) | 2,380 | -5 | -.21 | 2,385 | 2,400 | 2,360 | 36,466 | 86,675,390 |
오이솔루션 (138080) | 9,610 | 0 | 0 | 9,600 | 9,610 | 9,460 | 11,884 | 113,167,450 |
협진 (138360) | 836 | 31 | 3.85 | 797 | 841 | 792 | 421,306 | 346,181,305 |
나이벡 (138610) | 20,700 | -900 | -4.17 | 21,300 | 21,500 | 20,400 | 93,725 | 1,963,768,150 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,570 | -50 | -1.91 | 2,595 | 2,660 | 2,565 | 21,363 | 55,770,409 |
서플러스글로벌 (140070) | 2,580 | 50 | 1.98 | 2,530 | 2,580 | 2,510 | 36,072 | 91,853,955 |
메지온 (140410) | 36,750 | -1200 | -3.16 | 38,050 | 38,050 | 36,000 | 106,946 | 3,927,349,950 |
카티스 (140430) | 2,775 | 115 | 4.32 | 2,720 | 2,845 | 2,620 | 271,274 | 748,907,080 |
대창스틸 (140520) | 2,135 | 50 | 2.4 | 2,085 | 2,140 | 2,085 | 19,075 | 40,421,347 |
알에스오토메이션 (140670) | 15,080 | 380 | 2.59 | 14,750 | 15,080 | 14,700 | 110,605 | 1,651,754,930 |
파크시스템스 (140860) | 231,500 | 1000 | .43 | 233,000 | 234,000 | 228,500 | 20,345 | 4,710,571,500 |
비아트론 (141000) | 7,770 | 30 | .39 | 7,800 | 7,800 | 7,680 | 11,306 | 87,352,630 |
리가켐바이오 (141080) | 97,000 | -1900 | -1.92 | 98,100 | 98,200 | 94,000 | 284,606 | 27,420,204,500 |
유니트론텍 (142210) | 6,000 | 110 | 1.87 | 5,930 | 6,150 | 5,920 | 197,781 | 1,198,649,410 |
녹십자엠에스 (142280) | 3,855 | 15 | .39 | 3,820 | 3,885 | 3,805 | 61,404 | 236,285,583 |
모아라이프플러스 (142760) | 1,290 | 21 | 1.65 | 1,308 | 1,308 | 1,251 | 39,240 | 50,345,805 |
아이디스 (143160) | 15,980 | -980 | -5.78 | 17,040 | 17,200 | 15,910 | 69,763 | 1,147,543,280 |
사람인 (143240) | 16,030 | 340 | 2.17 | 15,700 | 16,150 | 15,690 | 68,710 | 1,099,589,380 |
영우디에스피 (143540) | 610 | 9 | 1.5 | 595 | 618 | 595 | 36,875 | 22,302,723 |
지씨셀 (144510) | 19,860 | -190 | -.95 | 20,050 | 20,050 | 19,530 | 32,415 | 638,060,910 |
뉴파워프라즈마 (144960) | 4,925 | 150 | 3.14 | 4,780 | 4,985 | 4,775 | 192,931 | 943,663,188 |
휴젤 (145020) | 343,000 | -14500 | -4.06 | 361,000 | 361,500 | 341,000 | 73,071 | 25,483,865,000 |
노브랜드 (145170) | 5,460 | 40 | .74 | 5,410 | 5,490 | 5,370 | 52,899 | 287,793,030 |
율촌 (146060) | 1,240 | -2 | -.16 | 1,242 | 1,249 | 1,211 | 39,252 | 48,309,216 |
비씨엔씨 (146320) | 8,290 | 390 | 4.94 | 7,930 | 8,290 | 7,910 | 15,072 | 122,070,720 |
피엠티 (147760) | 2,650 | 50 | 1.92 | 2,600 | 2,655 | 2,540 | 15,360 | 40,105,728 |
제룡산업 (147830) | 6,160 | 210 | 3.53 | 6,030 | 6,230 | 6,000 | 290,597 | 1,785,294,000 |
세경하이테크 (148150) | 7,270 | 170 | 2.39 | 7,100 | 7,280 | 7,050 | 129,193 | 931,100,765 |
알엔투테크놀로지 (148250) | 7,250 | -330 | -4.35 | 7,550 | 7,570 | 6,990 | 71,841 | 517,786,270 |
비큐AI (148780) | 1,589 | 366 | 29.93 | 1,404 | 1,589 | 1,365 | 13,885,812 | 20,999,089,435 |
에이치와이티씨 (148930) | 3,970 | 80 | 2.06 | 3,870 | 4,000 | 3,850 | 3,818 | 15,012,615 |
아바텍 (149950) | 8,600 | 160 | 1.9 | 8,440 | 8,600 | 8,390 | 12,432 | 105,742,590 |
하이로닉 (149980) | 5,090 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 5,110 | 40 | .79 | 5,040 | 5,120 | 4,990 | 40,302 | 203,378,650 |
KG에코솔루션 (151860) | 5,640 | 110 | 1.99 | 5,530 | 5,660 | 5,500 | 66,358 | 371,190,005 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 7,140 | 10 | .14 | 7,130 | 7,150 | 7,010 | 1,965 | 13,983,070 |
우리이앤엘 (153490) | 674 | 10 | 1.51 | 664 | 677 | 664 | 72,270 | 48,362,056 |
옵티팜 (153710) | 5,240 | -70 | -1.32 | 5,230 | 5,300 | 5,210 | 2,680 | 14,035,700 |
아시아종묘 (154030) | 2,195 | 50 | 2.33 | 2,145 | 2,230 | 2,140 | 98,839 | 216,815,240 |
다산솔루에타 (154040) | 1,077 | 47 | 4.56 | 1,045 | 1,077 | 1,030 | 122,415 | 128,692,581 |
와이엠씨 (155650) | 3,645 | 85 | 2.39 | 3,525 | 3,660 | 3,525 | 23,570 | 85,401,677 |
엘앤케이바이오 (156100) | 6,560 | 10 | .15 | 6,580 | 6,800 | 6,490 | 20,583 | 135,771,120 |
아톤 (158430) | 5,860 | 110 | 1.91 | 5,800 | 6,030 | 5,790 | 1,279,107 | 7,578,458,880 |
아스플로 (159010) | 4,960 | 85 | 1.74 | 4,880 | 4,970 | 4,770 | 22,356 | 109,329,095 |
제로투세븐 (159580) | 5,930 | 30 | .51 | 5,910 | 6,150 | 5,870 | 783,361 | 4,708,064,330 |
스킨앤스킨 (159910) | 880 | -2 | -.23 | 939 | 939 | 878 | 89,179 | 78,662,431 |
하이젠알앤엠 (160190) | 33,850 | 350 | 1.04 | 33,950 | 34,250 | 32,950 | 74,423 | 2,493,840,800 |
NEW (160550) | 1,996 | -9 | -.45 | 2,005 | 2,010 | 1,980 | 37,236 | 74,314,820 |
싸이맥스 (160980) | 12,060 | 120 | 1.01 | 11,860 | 12,060 | 11,800 | 68,343 | 815,185,130 |
필옵틱스 (161580) | 32,600 | 1350 | 4.32 | 31,800 | 32,600 | 31,300 | 233,263 | 7,490,248,550 |
신스틸 (162300) | 2,370 | 10 | .42 | 2,390 | 2,415 | 2,360 | 37,788 | 90,013,180 |
에어레인 (163280) | 19,640 | 30 | .15 | 19,880 | 19,890 | 19,300 | 231,136 | 4,540,717,725 |
핑거 (163730) | 12,260 | 230 | 1.91 | 12,080 | 12,620 | 11,800 | 472,110 | 5,792,269,365 |
하나머티리얼즈 (166090) | 30,750 | 2350 | 8.27 | 28,750 | 31,000 | 28,250 | 172,623 | 5,116,140,725 |
코아스템켐온 (166480) | 3,325 | -40 | -1.19 | 3,370 | 3,370 | 3,090 | 73,846 | 241,795,545 |
내츄럴엔도텍 (168330) | 2,015 | 71 | 3.65 | 1,944 | 2,030 | 1,918 | 63,669 | 127,003,824 |
펨트론 (168360) | 9,810 | 280 | 2.94 | 9,790 | 9,910 | 9,400 | 237,080 | 2,267,113,305 |
엠브레인 (169330) | 2,275 | -5 | -.22 | 2,280 | 2,280 | 2,225 | 8,627 | 19,421,080 |
현대공업 (170030) | 6,060 | 150 | 2.54 | 5,960 | 6,090 | 5,930 | 105,751 | 638,198,330 |
파이오링크 (170790) | 7,730 | 140 | 1.84 | 7,590 | 7,820 | 7,320 | 14,283 | 108,173,730 |
엘티씨 (170920) | 10,330 | 10 | .1 | 10,270 | 10,460 | 10,270 | 40,768 | 422,558,780 |
램테크놀러지 (171010) | 3,910 | 120 | 3.17 | 3,815 | 3,940 | 3,800 | 97,360 | 379,620,700 |
선익시스템 (171090) | 38,850 | -1350 | -3.36 | 39,800 | 39,850 | 38,400 | 39,882 | 1,547,365,700 |
라이온켐텍 (171120) | 2,310 | 25 | 1.09 | 2,270 | 2,310 | 2,270 | 24,273 | 55,687,200 |
에이엘티 (172670) | 8,380 | 370 | 4.62 | 7,970 | 8,390 | 7,960 | 67,824 | 557,860,905 |
오파스넷 (173130) | 6,750 | 420 | 6.64 | 6,370 | 7,000 | 6,370 | 652,351 | 4,417,679,035 |
에프엔씨엔터 (173940) | 3,545 | 70 | 2.01 | 3,475 | 3,545 | 3,330 | 15,197 | 53,162,225 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 10,160 | -1110 | -9.85 | 10,700 | 10,700 | 8,950 | 1,075,257 | 10,597,177,560 |
휴먼테크놀로지 (175140) | 4,965 | -245 | -4.7 | 5,150 | 5,200 | 4,950 | 77,146 | 386,907,165 |
아이큐어 (175250) | 1,920 | -57 | -2.88 | 1,977 | 1,990 | 1,899 | 157,439 | 303,307,024 |
듀켐바이오 (176750) | 10,660 | 480 | 4.72 | 10,300 | 10,770 | 10,200 | 42,732 | 449,456,315 |
베셀 (177350) | 1,058 | -1 | -.09 | 1,062 | 1,100 | 1,051 | 86,433 | 92,038,632 |
파버나인 (177830) | 2,995 | 5 | .17 | 3,005 | 3,015 | 2,975 | 9,912 | 29,595,265 |
쓰리에이로직스 (177900) | 7,850 | 450 | 6.08 | 7,410 | 7,940 | 7,350 | 395,213 | 3,077,009,775 |
서진시스템 (178320) | 21,850 | 350 | 1.63 | 21,700 | 22,100 | 21,500 | 178,710 | 3,907,714,175 |
일월지엠엘 (178780) | 3,095 | -100 | -3.13 | 3,195 | 3,195 | 3,035 | 31,207 | 98,212,815 |
엠아이텍 (179290) | 8,450 | 190 | 2.3 | 8,330 | 8,610 | 8,140 | 125,113 | 1,057,111,555 |
애드바이오텍 (179530) | 1,757 | -5 | -.28 | 1,779 | 1,804 | 1,700 | 51,917 | 91,396,818 |
유티아이 (179900) | 21,600 | 900 | 4.35 | 20,850 | 21,850 | 20,300 | 93,687 | 1,995,852,350 |
DXVX (180400) | 2,055 | -185 | -8.26 | 2,370 | 2,375 | 2,050 | 609,128 | 1,305,979,161 |
큐브엔터 (182360) | 18,600 | -1170 | -5.92 | 19,370 | 19,520 | 17,730 | 234,900 | 4,375,533,615 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 61,300 | 4900 | 8.69 | 57,300 | 61,600 | 56,500 | 153,811 | 9,147,001,550 |
엔지켐생명과학 (183490) | 1,110 | -6 | -.54 | 1,111 | 1,121 | 1,101 | 65,664 | 72,900,639 |
SGA솔루션즈 (184230) | 453 | -10 | -2.16 | 463 | 463 | 451 | 128,036 | 58,116,145 |
아이진 (185490) | 3,070 | -55 | -1.76 | 3,100 | 3,120 | 3,030 | 29,448 | 90,159,555 |
그린플러스 (186230) | 8,000 | 650 | 8.84 | 7,340 | 8,090 | 7,330 | 965,637 | 7,560,602,410 |
디티앤씨 (187220) | 2,860 | 55 | 1.96 | 2,850 | 2,870 | 2,805 | 38,194 | 108,511,267 |
신화콘텍 (187270) | 3,545 | 0 | 0 | 3,525 | 3,550 | 3,510 | 16,692 | 58,992,995 |
HLB제넥스 (187420) | 3,415 | -85 | -2.43 | 3,500 | 3,515 | 3,410 | 32,925 | 113,019,228 |
현대ADM (187660) | 1,532 | -5 | -.33 | 1,537 | 1,562 | 1,512 | 228,631 | 350,350,568 |
나노 (187790) | 1,025 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디바이스 (187870) | 10,900 | 20 | .18 | 10,880 | 10,910 | 10,770 | 4,541 | 49,147,870 |
세니젠 (188260) | 2,535 | -30 | -1.17 | 2,565 | 2,590 | 2,525 | 19,458 | 49,792,610 |
인텔리안테크 (189300) | 40,600 | 500 | 1.25 | 41,000 | 41,150 | 40,300 | 65,859 | 2,680,350,000 |
씨이랩 (189330) | 8,200 | 340 | 4.33 | 8,100 | 8,400 | 7,950 | 101,714 | 835,673,095 |
포시에스 (189690) | 2,265 | 25 | 1.12 | 2,260 | 2,265 | 2,245 | 51,073 | 115,277,105 |
서전기전 (189860) | 4,350 | 80 | 1.87 | 4,260 | 4,400 | 4,260 | 27,757 | 121,089,415 |
흥국에프엔비 (189980) | 1,917 | 81 | 4.41 | 1,838 | 2,055 | 1,829 | 4,758,575 | 9,359,512,868 |
나무가 (190510) | 13,470 | 420 | 3.22 | 13,010 | 13,660 | 13,010 | 79,914 | 1,074,286,825 |
코리아에셋투자증권 (190650) | 6,300 | 40 | .64 | 6,280 | 6,330 | 6,230 | 7,523 | 47,218,490 |
육일씨엔에쓰 (191410) | 2,270 | 35 | 1.57 | 2,220 | 2,290 | 2,215 | 41,351 | 92,888,145 |
테고사이언스 (191420) | 15,300 | -520 | -3.29 | 15,820 | 15,970 | 15,290 | 9,261 | 143,260,250 |
케이사인 (192250) | 9,010 | 120 | 1.35 | 8,920 | 9,130 | 8,910 | 13,035 | 118,116,200 |
윈하이텍 (192390) | 3,120 | 55 | 1.79 | 3,085 | 3,135 | 3,050 | 34,794 | 107,694,504 |
오늘이엔엠 (192410) | 1,140 | -48 | -4.04 | 1,116 | 1,227 | 1,081 | 852,971 | 967,648,516 |
슈피겐코리아 (192440) | 26,050 | 50 | .19 | 26,000 | 26,600 | 25,750 | 9,742 | 255,344,450 |
링크드 (193250) | 569 | 47 | 9 | 523 | 610 | 505 | 7,352,494 | 4,211,099,231 |
데브시스터즈 (194480) | 37,850 | -600 | -1.56 | 38,450 | 39,050 | 37,650 | 105,777 | 4,029,701,300 |
노바렉스 (194700) | 11,950 | 110 | .93 | 11,950 | 12,040 | 11,500 | 168,088 | 1,983,226,910 |
마니커에프앤지 (195500) | 3,520 | 35 | 1 | 3,485 | 3,565 | 3,470 | 59,295 | 208,884,193 |
HK이노엔 (195940) | 40,200 | -1000 | -2.43 | 41,000 | 41,200 | 39,850 | 165,631 | 6,662,234,950 |
에이비프로바이오 (195990) | 297 | -3 | -1 | 300 | 309 | 295 | 1,020,829 | 306,023,718 |
알테오젠 (196170) | 336,000 | -9000 | -2.61 | 340,500 | 341,500 | 327,500 | 436,334 | 146,348,139,750 |
HLB펩 (196300) | 9,490 | -410 | -4.14 | 10,000 | 10,000 | 9,280 | 51,983 | 493,436,565 |
코아시아씨엠 (196450) | 643 | 17 | 2.72 | 626 | 643 | 620 | 32,607 | 20,511,562 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,490 | 70 | 4.93 | 1,407 | 1,500 | 1,385 | 202,988 | 297,911,156 |
디지캡 (197140) | 2,475 | 25 | 1.02 | 2,415 | 2,475 | 2,415 | 8,878 | 21,720,525 |
엔피디 (198080) | 2,285 | 40 | 1.78 | 2,240 | 2,315 | 2,240 | 62,642 | 143,424,660 |
강동씨앤엘 (198440) | 1,225 | 5 | .41 | 1,220 | 1,232 | 1,215 | 103,521 | 126,471,235 |
한주라이트메탈 (198940) | 829 | 15 | 1.84 | 830 | 840 | 814 | 266,378 | 220,719,109 |
케이엔알시스템 (199430) | 7,550 | 90 | 1.21 | 7,460 | 7,600 | 7,400 | 38,745 | 291,227,730 |
뱅크웨어글로벌 (199480) | 4,400 | 40 | .92 | 4,350 | 4,425 | 4,350 | 53,181 | 233,330,680 |
레이저옵텍 (199550) | 9,240 | -390 | -4.05 | 9,560 | 9,670 | 9,210 | 203,135 | 1,898,977,625 |
바이오인프라 (199730) | 6,510 | 10 | .15 | 6,540 | 6,700 | 6,400 | 26,108 | 170,196,190 |
툴젠 (199800) | 36,800 | -200 | -.54 | 37,000 | 37,000 | 36,150 | 6,767 | 248,094,450 |
제일일렉트릭 (199820) | 8,990 | 200 | 2.28 | 8,850 | 9,120 | 8,850 | 246,586 | 2,228,768,020 |
콜마비앤에이치 (200130) | 14,130 | -590 | -4.01 | 14,250 | 14,670 | 14,070 | 363,139 | 5,182,095,125 |
텔콘RF제약 (200230) | 3,720 | -50 | -1.33 | 3,740 | 3,770 | 3,660 | 18,571 | 68,781,662 |
아티스트스튜디오 (200350) | 19,030 | 750 | 4.1 | 18,520 | 19,200 | 18,500 | 124,125 | 2,338,012,130 |
에이팩트 (200470) | 2,290 | 120 | 5.53 | 2,155 | 2,355 | 2,155 | 204,190 | 462,358,195 |
휴메딕스 (200670) | 41,900 | -2400 | -5.42 | 44,650 | 44,650 | 41,450 | 154,653 | 6,579,146,975 |
에이디테크놀로지 (200710) | 16,230 | 1040 | 6.85 | 15,420 | 16,230 | 15,420 | 92,844 | 1,474,754,390 |
비씨월드제약 (200780) | 4,880 | -20 | -.41 | 4,835 | 4,900 | 4,815 | 8,093 | 39,227,350 |
미투온 (201490) | 1,823 | 3 | .16 | 1,820 | 1,830 | 1,794 | 31,200 | 56,768,295 |
에이비온 (203400) | 5,870 | -170 | -2.81 | 6,020 | 6,150 | 5,750 | 179,951 | 1,058,755,270 |
유니온바이오메트릭스 (203450) | 2,995 | 35 | 1.18 | 2,960 | 3,055 | 2,940 | 85,498 | 256,736,192 |
드림시큐리티 (203650) | 3,520 | 45 | 1.29 | 3,465 | 3,525 | 3,465 | 314,789 | 1,102,963,502 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 2,585 | 5 | .19 | 2,610 | 2,610 | 2,570 | 13,901 | 36,047,057 |
제이앤티씨 (204270) | 15,370 | 240 | 1.59 | 15,210 | 15,490 | 15,060 | 162,562 | 2,487,900,195 |
티쓰리 (204610) | 1,663 | -24 | -1.42 | 1,698 | 1,698 | 1,653 | 137,181 | 228,629,656 |
글로벌텍스프리 (204620) | 5,610 | -140 | -2.43 | 5,750 | 5,770 | 5,490 | 986,707 | 5,537,327,915 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 1,291 | -19 | -1.45 | 1,310 | 1,314 | 1,271 | 492,498 | 634,739,738 |
엑셈 (205100) | 2,175 | 10 | .46 | 2,175 | 2,215 | 2,165 | 613,268 | 1,345,039,362 |
휴마시스 (205470) | 1,320 | 10 | .76 | 1,310 | 1,329 | 1,292 | 472,334 | 622,069,394 |
넥써쓰 (205500) | 2,370 | 15 | .64 | 2,380 | 2,395 | 2,315 | 90,143 | 212,944,735 |
베노티앤알 (206400) | 1,790 | 76 | 4.43 | 1,714 | 1,793 | 1,709 | 236,972 | 413,196,153 |
덱스터 (206560) | 7,230 | 60 | .84 | 7,170 | 7,230 | 7,070 | 74,983 | 534,631,750 |
바디텍메드 (206640) | 16,360 | -420 | -2.5 | 16,780 | 16,780 | 16,120 | 118,371 | 1,946,875,365 |
유바이오로직스 (206650) | 13,230 | -140 | -1.05 | 13,500 | 13,500 | 13,080 | 130,053 | 1,713,920,545 |
미스터블루 (207760) | 1,665 | 46 | 2.84 | 1,601 | 1,724 | 1,549 | 8,198,998 | 13,587,939,613 |
정다운 (208140) | 2,700 | 5 | .19 | 2,700 | 2,715 | 2,690 | 235,829 | 637,070,465 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,600 | -20 | -.76 | 2,645 | 2,650 | 2,590 | 20,454 | 53,451,662 |
셀바스헬스케어 (208370) | 4,870 | -65 | -1.32 | 4,990 | 5,100 | 4,850 | 639,966 | 3,173,697,634 |
썸에이지 (208640) | 270 | -1 | -.37 | 267 | 272 | 259 | 845,399 | 224,488,703 |
포톤 (208710) | 662 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔지스테크널러지 (208860) | 2,205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이제이링크 (209640) | 8,560 | 560 | 7 | 8,110 | 8,600 | 8,110 | 330,268 | 2,771,086,815 |
캔버스엔 (210120) | 5,560 | 30 | .54 | 5,730 | 6,030 | 5,560 | 629,142 | 3,668,741,190 |
인카금융서비스 (211050) | 8,360 | -160 | -1.88 | 8,520 | 8,710 | 8,210 | 208,418 | 1,766,219,990 |
AP위성 (211270) | 12,500 | 110 | .89 | 12,620 | 12,740 | 12,460 | 64,567 | 812,228,635 |
네오오토 (212560) | 8,450 | 190 | 2.3 | 8,280 | 8,480 | 8,280 | 22,136 | 186,226,860 |
아이에스티이 (212710) | 10,900 | 1250 | 12.95 | 9,760 | 11,870 | 9,620 | 4,516,953 | 49,969,661,755 |
덕산네오룩스 (213420) | 31,750 | 400 | 1.28 | 31,550 | 32,100 | 30,550 | 87,688 | 2,763,142,925 |
클래시스 (214150) | 64,400 | -6200 | -8.78 | 71,700 | 74,400 | 63,200 | 1,008,608 | 67,015,618,650 |
헥토이노베이션 (214180) | 12,540 | 150 | 1.21 | 12,400 | 12,570 | 12,380 | 86,817 | 1,085,143,040 |
라파스 (214260) | 19,900 | 0 | 0 | 19,900 | 20,100 | 19,600 | 83,430 | 1,648,913,785 |
FSN (214270) | 1,653 | -17 | -1.02 | 1,676 | 1,676 | 1,638 | 44,721 | 73,805,265 |
케어젠 (214370) | 30,550 | 7050 | 30 | 28,100 | 30,550 | 28,000 | 600,459 | 17,848,119,275 |
아이쓰리시스템 (214430) | 63,500 | -1700 | -2.61 | 65,900 | 65,900 | 61,500 | 82,605 | 5,266,206,500 |
파마리서치 (214450) | 398,000 | -3500 | -.87 | 409,000 | 436,000 | 385,000 | 124,343 | 51,041,955,000 |
더바이오메드 (214610) | 4,440 | 75 | 1.72 | 4,365 | 4,460 | 4,365 | 23,577 | 103,890,402 |
디알텍 (214680) | 1,968 | 73 | 3.85 | 1,920 | 2,035 | 1,920 | 652,703 | 1,293,635,454 |
골프존 (215000) | 66,100 | 1100 | 1.69 | 65,000 | 66,400 | 65,000 | 11,669 | 769,284,550 |
솔디펜스 (215090) | 1,067 | -57 | -5.07 | 1,017 | 1,200 | 1,000 | 6,601,823 | 7,107,019,742 |
로보로보 (215100) | 4,550 | 135 | 3.06 | 4,425 | 4,640 | 4,350 | 495,589 | 2,231,953,485 |
메가스터디교육 (215200) | 54,200 | 1100 | 2.07 | 53,600 | 54,800 | 53,100 | 31,175 | 1,689,921,350 |
우리산업 (215360) | 9,450 | 10 | .11 | 9,460 | 9,510 | 9,340 | 15,626 | 147,946,420 |
우정바이오 (215380) | 1,475 | 7 | .48 | 1,468 | 1,493 | 1,445 | 39,200 | 57,425,620 |
토박스코리아 (215480) | 2,725 | 35 | 1.3 | 2,695 | 2,800 | 2,690 | 62,809 | 172,184,099 |
신라젠 (215600) | 3,265 | -90 | -2.68 | 3,335 | 3,335 | 3,250 | 1,009,782 | 3,313,237,812 |
이노인스트루먼트 (215790) | 463 | 2 | .43 | 462 | 473 | 450 | 228,340 | 105,654,642 |
인크로스 (216050) | 7,340 | 70 | .96 | 7,290 | 7,370 | 7,250 | 12,475 | 91,016,850 |
제테마 (216080) | 7,480 | -50 | -.66 | 7,530 | 7,570 | 7,330 | 97,338 | 720,883,370 |
제너셈 (217190) | 7,480 | 180 | 2.47 | 7,320 | 7,490 | 7,210 | 42,379 | 313,690,835 |
넵튠 (217270) | 6,760 | -70 | -1.02 | 6,850 | 6,870 | 6,710 | 144,792 | 982,964,485 |
싸이토젠 (217330) | 3,345 | -145 | -4.15 | 3,425 | 3,475 | 3,200 | 81,394 | 268,839,530 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,712 | 13 | .77 | 1,683 | 1,720 | 1,683 | 60,465 | 103,473,881 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 2,155 | -80 | -3.58 | 2,255 | 2,255 | 2,150 | 364,829 | 793,127,678 |
원익피앤이 (217820) | 2,170 | 60 | 2.84 | 2,120 | 2,170 | 2,120 | 65,520 | 141,356,677 |
미래생명자원 (218150) | 3,740 | 5 | .13 | 3,735 | 3,745 | 3,675 | 102,619 | 381,383,644 |
RFHIC (218410) | 16,440 | -200 | -1.2 | 16,850 | 16,860 | 16,320 | 69,995 | 1,152,979,240 |
타이거일렉 (219130) | 14,340 | 40 | .28 | 14,300 | 14,440 | 14,110 | 10,580 | 150,947,520 |
링크제니시스 (219420) | 5,500 | 150 | 2.8 | 5,310 | 5,570 | 5,300 | 71,286 | 389,720,100 |
디와이디 (219550) | 602 | 6 | 1.01 | 611 | 635 | 580 | 569,906 | 353,087,591 |
한국비티비 (219750) | 967 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
퓨쳐켐 (220100) | 17,690 | -410 | -2.27 | 18,020 | 18,110 | 17,130 | 162,846 | 2,847,187,395 |
핸디소프트 (220180) | 2,595 | 45 | 1.76 | 2,525 | 2,770 | 2,525 | 23,095 | 60,811,025 |
켐트로스 (220260) | 4,700 | 150 | 3.3 | 4,550 | 4,700 | 4,500 | 182,523 | 844,073,063 |
유투바이오 (221800) | 3,265 | 15 | .46 | 3,215 | 3,340 | 3,215 | 61,498 | 201,083,985 |
하이즈항공 (221840) | 1,592 | 2 | .13 | 1,590 | 1,613 | 1,577 | 8,806 | 13,977,058 |
케이디켐 (221980) | 11,270 | 110 | .99 | 11,200 | 11,350 | 11,190 | 1,247 | 14,038,190 |
코스맥스엔비티 (222040) | 4,425 | -10 | -.23 | 4,435 | 4,490 | 4,375 | 42,884 | 189,784,995 |
씨아이에스 (222080) | 7,420 | 170 | 2.34 | 7,390 | 7,420 | 7,270 | 163,286 | 1,203,033,860 |
팬젠 (222110) | 5,800 | 10 | .17 | 5,790 | 5,930 | 5,700 | 19,760 | 114,562,150 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 895 | 3 | .34 | 897 | 905 | 890 | 67,978 | 60,885,365 |
심텍 (222800) | 17,280 | 1350 | 8.47 | 16,110 | 17,290 | 15,600 | 550,411 | 9,270,829,065 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 3,710 | 15 | .41 | 3,695 | 3,740 | 3,680 | 14,262 | 52,962,875 |
드림씨아이에스 (223250) | 2,990 | 10 | .34 | 2,995 | 3,080 | 2,865 | 187,677 | 562,952,785 |
딥마인드 (223310) | 2,815 | -30 | -1.05 | 2,845 | 2,880 | 2,770 | 41,601 | 117,421,965 |
더코디 (224060) | 3,320 | 55 | 1.68 | 3,265 | 3,360 | 3,235 | 11,917 | 39,084,580 |
에이텍모빌리티 (224110) | 15,590 | 90 | .58 | 15,700 | 16,170 | 15,510 | 82,060 | 1,302,956,345 |
LK삼양 (225190) | 2,500 | 185 | 7.99 | 2,300 | 2,795 | 2,235 | 38,732,331 | 99,444,751,255 |
제놀루션 (225220) | 2,260 | 0 | 0 | 2,260 | 2,320 | 2,225 | 133,079 | 300,752,210 |
케이엠제약 (225430) | 640 | 17 | 2.73 | 642 | 668 | 636 | 30,566 | 19,734,409 |
보광산업 (225530) | 4,090 | 35 | .86 | 4,055 | 4,125 | 3,885 | 99,631 | 402,041,522 |
넥슨게임즈 (225570) | 13,100 | -30 | -.23 | 13,200 | 13,260 | 13,060 | 84,749 | 1,111,304,875 |
패션플랫폼 (225590) | 870 | 5 | .58 | 856 | 870 | 856 | 30,172 | 26,070,902 |
신테카바이오 (226330) | 7,590 | -20 | -.26 | 7,720 | 7,900 | 7,470 | 331,233 | 2,550,119,070 |
본느 (226340) | 912 | -18 | -1.94 | 943 | 943 | 895 | 372,690 | 338,262,014 |
KH 건설 (226360) | 2,555 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오스테오닉 (226400) | 7,270 | 250 | 3.56 | 7,120 | 7,400 | 7,040 | 235,720 | 1,711,102,940 |
한송네오텍 (226440) | 1,530 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠디바이스 (226590) | 13,430 | 70 | .52 | 13,510 | 14,200 | 13,350 | 2,644,002 | 36,426,043,535 |
올릭스 (226950) | 42,800 | -700 | -1.61 | 42,500 | 43,700 | 41,050 | 359,513 | 15,233,164,725 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 988 | -8 | -.8 | 996 | 1,045 | 981 | 52,116 | 51,793,568 |
엔투텍 (227950) | 370 | 3 | .82 | 367 | 378 | 360 | 237,774 | 87,804,304 |
동양파일 (228340) | 1,788 | 6 | .34 | 1,782 | 1,849 | 1,765 | 23,021 | 41,177,189 |
레이 (228670) | 8,610 | -330 | -3.69 | 8,940 | 9,060 | 8,500 | 122,734 | 1,070,499,960 |
지노믹트리 (228760) | 14,610 | 170 | 1.18 | 14,460 | 15,650 | 14,000 | 94,904 | 1,399,540,950 |
레이언스 (228850) | 6,700 | -30 | -.45 | 6,730 | 6,750 | 6,640 | 4,838 | 32,344,780 |
젠큐릭스 (229000) | 1,708 | 16 | .95 | 1,695 | 1,723 | 1,693 | 19,090 | 32,499,599 |
에치에프알 (230240) | 18,850 | 70 | .37 | 18,780 | 18,920 | 18,310 | 58,056 | 1,082,319,505 |
에코마케팅 (230360) | 8,580 | 270 | 3.25 | 8,330 | 8,610 | 8,320 | 119,311 | 1,012,867,555 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 10,500 | 500 | 5 | 10,150 | 10,530 | 10,030 | 577,324 | 5,954,797,665 |
라온테크 (232680) | 8,430 | 100 | 1.2 | 8,340 | 8,550 | 8,270 | 87,729 | 740,143,690 |
아이티센피엔에스 (232830) | 2,245 | 10 | .45 | 2,235 | 2,290 | 2,190 | 64,425 | 144,129,590 |
폴라리스세원 (234100) | 1,086 | -14 | -1.27 | 1,082 | 1,100 | 1,076 | 142,195 | 154,227,891 |
에스트래픽 (234300) | 4,010 | 45 | 1.13 | 3,955 | 4,030 | 3,950 | 61,014 | 243,849,151 |
헥토파이낸셜 (234340) | 14,700 | 360 | 2.51 | 14,360 | 15,330 | 14,360 | 54,328 | 808,470,855 |
녹십자웰빙 (234690) | 8,840 | 310 | 3.63 | 8,530 | 8,870 | 8,520 | 82,724 | 717,968,095 |
자이글 (234920) | 4,420 | 510 | 13.04 | 3,915 | 4,895 | 3,915 | 2,474,757 | 11,119,388,397 |
메드팩토 (235980) | 3,160 | 30 | .96 | 3,130 | 3,200 | 3,075 | 77,424 | 242,669,970 |
슈프리마 (236200) | 33,350 | -800 | -2.34 | 34,100 | 34,150 | 32,900 | 60,388 | 2,010,815,025 |
엔비티 (236810) | 3,070 | 10 | .33 | 3,060 | 3,090 | 3,005 | 41,063 | 124,766,073 |
에스티팜 (237690) | 71,700 | -2900 | -3.89 | 75,000 | 75,000 | 71,400 | 122,624 | 8,839,595,250 |
피앤씨테크 (237750) | 4,090 | 10 | .25 | 4,025 | 4,100 | 4,020 | 10,763 | 43,900,555 |
플레이디 (237820) | 5,620 | 100 | 1.81 | 5,570 | 5,650 | 5,510 | 46,049 | 256,870,435 |
클리오 (237880) | 18,690 | -440 | -2.3 | 19,290 | 19,330 | 18,650 | 91,974 | 1,736,776,230 |
앤디포스 (238090) | 1,910 | 30 | 1.6 | 1,893 | 1,942 | 1,807 | 21,053 | 40,157,996 |
얼라인드 (238120) | 3,160 | 15 | .48 | 3,145 | 3,200 | 3,110 | 20,744 | 65,296,860 |
비피도 (238200) | 3,200 | -30 | -.93 | 3,200 | 3,270 | 3,185 | 11,444 | 36,904,015 |
힘스 (238490) | 3,580 | -15 | -.42 | 3,595 | 3,650 | 3,450 | 17,383 | 61,532,285 |
이스트에이드 (239340) | 2,870 | 345 | 13.66 | 2,770 | 3,240 | 2,440 | 29,049,039 | 83,757,197,835 |
에이치엘사이언스 (239610) | 12,140 | 60 | .5 | 12,090 | 13,900 | 12,040 | 131,269 | 1,704,960,770 |
피엔에이치테크 (239890) | 6,020 | 330 | 5.8 | 5,690 | 6,020 | 5,640 | 25,025 | 147,170,470 |
동방메디컬 (240550) | 11,500 | -370 | -3.12 | 11,760 | 11,920 | 11,370 | 1,580,160 | 18,360,609,470 |
유진테크놀로지 (240600) | 4,315 | 35 | .82 | 4,220 | 4,325 | 4,220 | 24,019 | 103,244,055 |
원익IPS (240810) | 22,500 | 700 | 3.21 | 22,050 | 22,500 | 21,900 | 318,124 | 7,082,805,800 |
DSC인베스트먼트 (241520) | 7,050 | 90 | 1.29 | 7,120 | 7,570 | 7,020 | 2,791,565 | 20,338,545,500 |
유니테크노 (241690) | 3,065 | 15 | .49 | 3,020 | 3,100 | 3,020 | 72,867 | 222,757,334 |
코스메카코리아 (241710) | 43,950 | -2600 | -5.59 | 46,950 | 47,500 | 43,600 | 261,899 | 11,606,142,100 |
메카로 (241770) | 12,280 | -20 | -.16 | 12,300 | 12,740 | 12,010 | 21,120 | 258,172,740 |
티이엠씨씨엔에스 (241790) | 5,770 | 260 | 4.72 | 5,510 | 5,800 | 5,510 | 36,571 | 208,964,335 |
피씨엘 (241820) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이스토리 (241840) | 9,220 | 190 | 2.1 | 9,070 | 9,260 | 9,050 | 177,482 | 1,624,872,245 |
나무기술 (242040) | 1,808 | 5 | .28 | 1,794 | 1,892 | 1,748 | 4,534,700 | 8,277,104,292 |
휴온스 (243070) | 27,550 | -1050 | -3.67 | 28,600 | 28,600 | 27,400 | 62,134 | 1,727,908,075 |
신흥에스이씨 (243840) | 4,230 | 65 | 1.56 | 4,170 | 4,295 | 4,170 | 78,952 | 334,111,498 |
올리패스 (244460) | 1,651 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 1,960 | -155 | -7.33 | 2,385 | 2,520 | 1,960 | 11,879,913 | 26,818,024,145 |
TS인베스트먼트 (246690) | 1,832 | 40 | 2.23 | 1,793 | 1,893 | 1,771 | 1,205,261 | 2,206,467,010 |
티앤알바이오팹 (246710) | 4,215 | -270 | -6.02 | 4,485 | 4,545 | 4,215 | 69,509 | 300,978,286 |
아스타 (246720) | 4,515 | 30 | .67 | 4,570 | 4,570 | 4,420 | 9,950 | 44,561,880 |
SCL사이언스 (246960) | 8,120 | 0 | 0 | 8,050 | 8,200 | 8,020 | 2,894 | 23,573,920 |
에코프로비엠 (247540) | 102,300 | 4500 | 4.6 | 98,800 | 102,500 | 98,400 | 467,791 | 47,243,607,950 |
나노씨엠에스 (247660) | 5,990 | -150 | -2.44 | 6,140 | 6,240 | 5,930 | 36,964 | 223,014,335 |
보라티알 (250000) | 10,690 | 50 | .47 | 10,640 | 10,740 | 10,570 | 41,213 | 440,040,600 |
모비스 (250060) | 2,455 | 65 | 2.72 | 2,405 | 2,465 | 2,390 | 149,715 | 364,635,982 |
예선테크 (250930) | 474 | 1 | .21 | 473 | 493 | 473 | 96,437 | 46,245,988 |
바이오에프디엔씨 (251120) | 14,800 | -10 | -.07 | 14,810 | 14,940 | 14,730 | 27,458 | 406,842,555 |
와이엠티 (251370) | 9,120 | -50 | -.55 | 9,170 | 9,290 | 9,060 | 20,675 | 189,488,240 |
브이원텍 (251630) | 4,260 | 100 | 2.4 | 4,160 | 4,260 | 4,100 | 15,870 | 66,943,840 |
펌텍코리아 (251970) | 57,800 | -1700 | -2.86 | 59,700 | 60,100 | 57,300 | 86,711 | 5,046,260,050 |
세화피앤씨 (252500) | 817 | -3 | -.37 | 820 | 822 | 810 | 69,947 | 56,983,767 |
샘씨엔에스 (252990) | 4,795 | 125 | 2.68 | 4,680 | 4,825 | 4,650 | 95,551 | 455,519,126 |
스튜디오드래곤 (253450) | 46,200 | 400 | .87 | 46,100 | 46,500 | 45,600 | 57,997 | 2,671,620,550 |
네오셈 (253590) | 10,260 | 360 | 3.64 | 10,050 | 10,270 | 9,840 | 330,165 | 3,338,497,215 |
수젠텍 (253840) | 5,470 | -30 | -.55 | 5,450 | 5,510 | 5,370 | 58,892 | 320,779,785 |
자비스 (254120) | 1,758 | -24 | -1.35 | 1,780 | 1,782 | 1,712 | 192,445 | 335,363,190 |
미래반도체 (254490) | 14,240 | 890 | 6.67 | 13,530 | 14,290 | 13,360 | 206,625 | 2,888,983,460 |
SG (255220) | 2,675 | 190 | 7.65 | 2,795 | 2,795 | 2,640 | 1,778,808 | 4,784,851,850 |
야스 (255440) | 6,990 | 110 | 1.6 | 6,880 | 7,070 | 6,800 | 18,265 | 126,489,270 |
한독크린텍 (256150) | 6,070 | 0 | 0 | 6,180 | 6,180 | 6,040 | 3,988 | 24,251,890 |
포인트엔지니어링 (256630) | 1,200 | 0 | 0 | 1,200 | 1,201 | 1,187 | 28,831 | 34,394,234 |
한국비엔씨 (256840) | 4,270 | 25 | .59 | 4,270 | 4,325 | 4,225 | 181,413 | 775,082,969 |
킵스파마 (256940) | 11,820 | -970 | -7.58 | 13,120 | 13,870 | 11,720 | 1,726,197 | 21,736,048,135 |
피엔티엠에스 (257370) | 2,810 | -10 | -.35 | 2,795 | 2,815 | 2,755 | 26,216 | 73,353,120 |
실리콘투 (257720) | 40,600 | -2050 | -4.81 | 43,500 | 45,400 | 39,800 | 5,033,806 | 213,645,638,800 |
케일럼 (258610) | 1,710 | -31 | -1.78 | 2,015 | 2,015 | 1,550 | 145,917 | 244,226,912 |
소프트캠프 (258790) | 1,320 | 86 | 6.97 | 1,234 | 1,388 | 1,225 | 1,025,696 | 1,351,689,382 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 7,590 | 10 | .13 | 7,570 | 7,640 | 7,490 | 20,710 | 156,647,615 |
알리코제약 (260660) | 4,120 | 55 | 1.35 | 4,085 | 4,190 | 4,065 | 64,149 | 264,616,985 |
씨티케이 (260930) | 4,480 | -100 | -2.18 | 4,675 | 4,675 | 4,435 | 114,303 | 515,043,768 |
에스앤디 (260970) | 96,600 | -3800 | -3.78 | 102,300 | 103,600 | 95,500 | 64,596 | 6,356,879,950 |
덴티스 (261200) | 6,770 | -30 | -.44 | 6,800 | 6,920 | 6,700 | 198,985 | 1,354,571,915 |
차백신연구소 (261780) | 2,920 | 10 | .34 | 3,000 | 3,000 | 2,905 | 10,683 | 31,168,650 |
에이프로 (262260) | 6,070 | 100 | 1.68 | 5,970 | 6,100 | 5,910 | 89,431 | 538,326,395 |
아이퀘스트 (262840) | 2,285 | 10 | .44 | 2,275 | 2,315 | 2,260 | 23,839 | 54,559,015 |
디케이앤디 (263020) | 2,975 | 5 | .17 | 2,970 | 3,020 | 2,950 | 130,106 | 388,165,972 |
유틸렉스 (263050) | 1,327 | -153 | -10.34 | 1,484 | 1,490 | 1,316 | 1,284,185 | 1,598,624,009 |
덕우전자 (263600) | 4,515 | 65 | 1.46 | 4,445 | 4,525 | 4,440 | 22,849 | 102,657,060 |
디알젬 (263690) | 5,490 | 0 | 0 | 5,430 | 5,500 | 5,420 | 11,906 | 65,126,460 |
케어랩스 (263700) | 3,250 | 115 | 3.67 | 3,150 | 3,370 | 3,105 | 396,421 | 1,300,295,378 |
디앤씨미디어 (263720) | 17,190 | -150 | -.87 | 17,340 | 17,360 | 17,050 | 46,951 | 805,666,225 |
펄어비스 (263750) | 35,150 | -3050 | -7.98 | 37,750 | 37,800 | 34,000 | 658,350 | 23,053,202,700 |
유에스티 (263770) | 2,130 | -10 | -.47 | 2,120 | 2,135 | 2,070 | 29,122 | 60,827,998 |
데이타솔루션 (263800) | 4,805 | 130 | 2.78 | 4,675 | 4,845 | 4,625 | 200,175 | 957,030,045 |
상신전자 (263810) | 3,010 | 10 | .33 | 2,995 | 3,025 | 2,950 | 36,135 | 107,911,505 |
지니언스 (263860) | 18,320 | 420 | 2.35 | 17,900 | 18,480 | 17,010 | 70,436 | 1,256,415,535 |
휴엠앤씨 (263920) | 1,034 | 5 | .49 | 1,029 | 1,039 | 1,021 | 24,632 | 25,450,368 |
유비쿼스 (264450) | 7,480 | -10 | -.13 | 7,490 | 7,490 | 7,440 | 20,263 | 151,367,400 |
씨앤지하이테크 (264660) | 13,350 | 170 | 1.29 | 13,200 | 13,420 | 13,180 | 68,114 | 908,181,630 |
이랜시스 (264850) | 4,650 | 90 | 1.97 | 4,600 | 4,665 | 4,580 | 174,276 | 806,506,160 |
AP시스템 (265520) | 18,000 | 730 | 4.23 | 17,380 | 18,000 | 16,940 | 100,019 | 1,768,623,425 |
영화테크 (265560) | 8,040 | 80 | 1.01 | 7,950 | 8,040 | 7,930 | 14,055 | 112,058,200 |
엔에프씨 (265740) | 6,270 | -370 | -5.57 | 6,800 | 6,800 | 6,220 | 117,564 | 753,723,385 |
나인테크 (267320) | 3,655 | -105 | -2.79 | 3,745 | 3,745 | 3,530 | 1,945,631 | 7,064,033,220 |
배럴 (267790) | 4,580 | 150 | 3.39 | 4,410 | 4,590 | 4,405 | 10,008 | 45,019,950 |
매일유업 (267980) | 37,000 | 0 | 0 | 37,300 | 37,400 | 36,550 | 5,380 | 198,803,825 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,258 | 69 | 5.8 | 1,188 | 1,269 | 1,155 | 1,470,180 | 1,814,083,551 |
에브리봇 (270660) | 14,460 | 230 | 1.62 | 14,240 | 14,560 | 14,240 | 36,421 | 526,002,120 |
뉴트리 (270870) | 5,350 | 90 | 1.71 | 5,400 | 5,400 | 5,300 | 17,793 | 95,244,925 |
팸텍 (271830) | 1,732 | -2 | -.12 | 1,670 | 1,740 | 1,670 | 292,106 | 497,524,590 |
케이엔제이 (272110) | 18,000 | 740 | 4.29 | 17,270 | 18,200 | 17,050 | 103,115 | 1,838,235,645 |
이녹스첨단소재 (272290) | 24,450 | 600 | 2.52 | 24,100 | 24,450 | 23,800 | 69,821 | 1,688,740,750 |
와이즈버즈 (273060) | 1,058 | 43 | 4.24 | 1,018 | 1,080 | 1,005 | 1,409,196 | 1,480,485,810 |
와이엠텍 (273640) | 9,790 | 90 | .93 | 9,720 | 9,800 | 9,610 | 3,297 | 32,013,950 |
켄코아에어로스페이스 (274090) | 12,840 | 90 | .71 | 13,380 | 13,520 | 12,800 | 189,334 | 2,482,226,155 |
이노시뮬레이션 (274400) | 4,400 | 100 | 2.33 | 4,300 | 4,445 | 4,250 | 13,012 | 56,666,415 |
에스에스알 (275630) | 3,055 | -65 | -2.08 | 3,115 | 3,115 | 3,005 | 12,272 | 37,462,585 |
스코넥 (276040) | 4,745 | -425 | -8.22 | 5,060 | 5,080 | 3,625 | 1,493,824 | 6,330,303,685 |
한울앤제주 (276730) | 2,135 | -65 | -2.95 | 2,155 | 2,200 | 2,120 | 29,422 | 63,180,852 |
린드먼아시아 (277070) | 5,530 | 330 | 6.35 | 5,310 | 5,590 | 5,250 | 139,681 | 767,603,020 |
인산가 (277410) | 1,264 | 0 | 0 | 1,264 | 1,270 | 1,257 | 50,177 | 63,304,562 |
레인보우로보틱스 (277810) | 274,000 | 2000 | .74 | 275,000 | 280,500 | 270,000 | 85,050 | 23,338,407,000 |
티에스아이 (277880) | 5,470 | 20 | .37 | 5,500 | 5,530 | 5,420 | 63,499 | 347,180,470 |
천보 (278280) | 35,250 | 1300 | 3.83 | 34,600 | 35,350 | 34,400 | 16,646 | 583,206,950 |
HLB바이오스텝 (278650) | 1,631 | -50 | -2.97 | 1,681 | 1,684 | 1,616 | 260,909 | 426,602,775 |
미디어젠 (279600) | 11,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레이크머티리얼즈 (281740) | 13,430 | 750 | 5.91 | 12,720 | 13,640 | 12,700 | 408,592 | 5,430,351,780 |
금양그린파워 (282720) | 10,870 | 310 | 2.94 | 10,870 | 10,970 | 10,680 | 150,882 | 1,637,413,450 |
코윈테크 (282880) | 13,000 | 220 | 1.72 | 12,810 | 13,080 | 12,810 | 13,693 | 177,824,910 |
카이노스메드 (284620) | 1,186 | -9 | -.75 | 1,195 | 1,248 | 1,171 | 32,527 | 38,682,050 |
노바텍 (285490) | 17,870 | -490 | -2.67 | 17,940 | 18,080 | 17,110 | 157,453 | 2,784,957,230 |
진영 (285800) | 2,430 | 75 | 3.18 | 2,475 | 2,540 | 2,390 | 589,018 | 1,459,834,946 |
나노실리칸첨단소재 (286750) | 2,760 | -90 | -3.16 | 2,850 | 2,850 | 2,620 | 331,221 | 900,327,520 |
브릿지바이오테라퓨틱스 (288330) | 772 | -32 | -3.98 | 807 | 814 | 763 | 4,097,394 | 3,181,679,069 |
에스퓨얼셀 (288620) | 11,600 | 90 | .78 | 11,510 | 11,690 | 11,310 | 121,019 | 1,392,654,840 |
모아데이타 (288980) | 1,275 | 78 | 6.52 | 1,202 | 1,282 | 1,198 | 586,315 | 734,680,869 |
아이스크림에듀 (289010) | 2,660 | -1140 | -30 | 2,660 | 2,660 | 2,660 | 269,584 | 735,395,000 |
SV인베스트먼트 (289080) | 1,624 | 64 | 4.1 | 1,565 | 1,638 | 1,565 | 596,896 | 962,618,504 |
자이언트스텝 (289220) | 7,040 | 270 | 3.99 | 8,480 | 8,480 | 6,770 | 411,690 | 2,941,208,500 |
웨이비스 (289930) | 9,610 | -900 | -8.56 | 10,120 | 10,200 | 9,250 | 425,577 | 4,100,308,695 |
트윔 (290090) | 7,400 | 100 | 1.37 | 7,340 | 7,490 | 7,270 | 2,577 | 19,124,120 |
DH오토리드 (290120) | 2,485 | 145 | 6.2 | 2,340 | 2,530 | 2,340 | 15,102 | 37,367,544 |
휴네시온 (290270) | 3,620 | 10 | .28 | 3,660 | 3,660 | 3,605 | 12,257 | 44,357,177 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 1,804 | 5 | .28 | 1,800 | 1,819 | 1,770 | 12,121 | 21,757,268 |
디케이티 (290550) | 7,180 | 200 | 2.87 | 6,990 | 7,180 | 6,970 | 43,183 | 305,812,725 |
신시웨이 (290560) | 7,150 | 190 | 2.73 | 6,900 | 7,470 | 6,900 | 11,511 | 82,453,600 |
엘앤씨바이오 (290650) | 22,500 | -1100 | -4.66 | 23,850 | 23,850 | 22,500 | 89,883 | 2,066,657,275 |
네오펙트 (290660) | 880 | -8 | -.9 | 888 | 900 | 880 | 12,646 | 11,207,719 |
대보마그네틱 (290670) | 18,280 | 780 | 4.46 | 17,660 | 18,350 | 17,560 | 183,782 | 3,315,447,830 |
소룩스 (290690) | 3,790 | -60 | -1.56 | 3,800 | 3,850 | 3,740 | 224,932 | 850,679,963 |
푸드나무 (290720) | 2,050 | 0 | 0 | 2,050 | 2,085 | 2,000 | 50,187 | 102,877,905 |
액트로 (290740) | 5,570 | -20 | -.36 | 5,570 | 5,600 | 5,510 | 4,478 | 24,842,060 |
엔피 (291230) | 1,819 | 42 | 2.36 | 1,778 | 1,819 | 1,776 | 136,726 | 246,291,927 |
압타머사이언스 (291650) | 1,152 | 39 | 3.5 | 1,113 | 1,194 | 1,095 | 413,035 | 478,559,011 |
핀텔 (291810) | 2,145 | 50 | 2.39 | 2,110 | 2,155 | 2,015 | 12,752 | 26,646,360 |
카카오게임즈 (293490) | 14,190 | 310 | 2.23 | 14,050 | 14,210 | 13,880 | 89,503 | 1,261,562,605 |
나우IB (293580) | 1,608 | 8 | .5 | 1,649 | 1,725 | 1,600 | 10,879,217 | 18,146,404,482 |
압타바이오 (293780) | 7,090 | 140 | 2.01 | 7,070 | 7,090 | 6,900 | 22,234 | 155,135,560 |
이오플로우 (294090) | 1,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레몬 (294140) | 3,575 | 75 | 2.14 | 3,500 | 3,645 | 3,500 | 34,294 | 123,215,351 |
쿠콘 (294570) | 21,900 | 100 | .46 | 22,250 | 22,800 | 21,850 | 129,382 | 2,877,693,575 |
서남 (294630) | 2,745 | 20 | .73 | 2,730 | 2,760 | 2,705 | 84,771 | 231,977,580 |
에이치브이엠 (295310) | 23,700 | -100 | -.42 | 24,650 | 24,650 | 23,450 | 124,201 | 2,964,003,025 |
이노룰스 (296640) | 7,420 | -70 | -.93 | 7,540 | 7,540 | 7,400 | 10,997 | 81,842,835 |
씨에스베어링 (297090) | 6,300 | 80 | 1.29 | 6,270 | 6,420 | 6,260 | 69,819 | 442,401,070 |
알로이스 (297570) | 814 | 80 | 10.9 | 734 | 953 | 720 | 2,928,152 | 2,492,491,202 |
HB솔루션 (297890) | 2,455 | 50 | 2.08 | 2,410 | 2,460 | 2,405 | 213,411 | 519,739,950 |
에스씨엠생명과학 (298060) | 948 | -5 | -.52 | 953 | 983 | 940 | 22,480 | 21,349,139 |
에이비엘바이오 (298380) | 59,700 | -1500 | -2.45 | 59,500 | 61,500 | 58,100 | 1,077,285 | 64,239,810,500 |
더네이쳐홀딩스 (298540) | 10,140 | 40 | .4 | 9,980 | 10,170 | 9,980 | 17,018 | 172,462,170 |
슈어소프트테크 (298830) | 5,340 | 80 | 1.52 | 5,360 | 5,420 | 5,280 | 352,073 | 1,883,072,410 |
하나기술 (299030) | 20,550 | 500 | 2.49 | 20,100 | 20,550 | 20,050 | 10,858 | 220,294,350 |
더블유에스아이 (299170) | 2,025 | 82 | 4.22 | 1,975 | 2,150 | 1,931 | 1,338,327 | 2,707,122,405 |
셀리드 (299660) | 3,420 | -180 | -5 | 3,655 | 3,660 | 3,350 | 208,726 | 716,138,630 |
위지윅스튜디오 (299900) | 1,317 | 7 | .53 | 1,314 | 1,350 | 1,282 | 486,662 | 638,679,526 |
플리토 (300080) | 22,050 | 1250 | 6.01 | 21,300 | 22,050 | 20,950 | 100,410 | 2,176,105,225 |
라온피플 (300120) | 4,530 | 95 | 2.14 | 4,450 | 4,565 | 4,370 | 176,562 | 792,809,395 |
바이브컴퍼니 (301300) | 5,230 | 385 | 7.95 | 4,900 | 5,230 | 4,750 | 230,770 | 1,162,704,864 |
이노메트리 (302430) | 8,300 | 70 | .85 | 8,200 | 8,370 | 8,100 | 38,992 | 319,595,575 |
리메드 (302550) | 3,390 | 20 | .59 | 3,440 | 3,440 | 3,380 | 33,405 | 113,891,544 |
지니틱스 (303030) | 1,013 | 21 | 2.12 | 996 | 1,013 | 982 | 117,721 | 118,422,663 |
프로티아 (303360) | 3,235 | -45 | -1.37 | 3,290 | 3,340 | 3,220 | 11,710 | 38,306,240 |
이노뎁 (303530) | 6,730 | 160 | 2.44 | 6,600 | 6,750 | 6,590 | 11,675 | 78,269,055 |
동국생명과학 (303810) | 9,320 | -100 | -1.06 | 9,420 | 9,450 | 9,290 | 64,872 | 605,647,080 |
솔트룩스 (304100) | 33,900 | 600 | 1.8 | 34,500 | 34,950 | 33,750 | 508,885 | 17,476,380,125 |
에스바이오메딕스 (304360) | 20,100 | -700 | -3.37 | 21,000 | 21,000 | 19,720 | 137,984 | 2,757,335,890 |
피플바이오 (304840) | 2,640 | -15 | -.56 | 2,670 | 2,705 | 2,610 | 72,428 | 191,363,104 |
마이크로디지탈 (305090) | 9,020 | -300 | -3.22 | 9,230 | 9,390 | 8,930 | 56,899 | 513,587,130 |
에스제이그룹 (306040) | 4,330 | 85 | 2 | 4,245 | 4,330 | 4,245 | 9,909 | 42,631,470 |
네온테크 (306620) | 2,370 | 30 | 1.28 | 2,360 | 2,390 | 2,315 | 169,320 | 399,588,640 |
아이엘 (307180) | 2,875 | 15 | .52 | 2,865 | 2,960 | 2,865 | 98,467 | 286,943,933 |
원바이오젠 (307280) | 1,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
국전약품 (307750) | 3,155 | 0 | 0 | 3,160 | 3,160 | 3,105 | 29,671 | 92,642,557 |
비투엔 (307870) | 1,085 | 35 | 3.33 | 1,050 | 1,097 | 1,026 | 228,913 | 243,641,331 |
컴퍼니케이 (307930) | 6,080 | 90 | 1.5 | 5,950 | 6,180 | 5,950 | 157,905 | 963,526,640 |
바이젠셀 (308080) | 2,920 | -70 | -2.34 | 3,005 | 3,005 | 2,890 | 38,823 | 113,577,885 |
형지글로벌 (308100) | 7,440 | 1190 | 19.04 | 6,580 | 8,120 | 6,580 | 9,821,837 | 74,502,826,645 |
셀비온 (308430) | 14,540 | -630 | -4.15 | 15,150 | 15,170 | 14,440 | 110,956 | 1,617,027,000 |
오하임앤컴퍼니 (309930) | 2,495 | 155 | 6.62 | 2,340 | 2,570 | 2,315 | 176,460 | 438,418,948 |
LB인베스트먼트 (309960) | 4,955 | 105 | 2.16 | 4,795 | 5,070 | 4,790 | 259,795 | 1,286,229,180 |
애니플러스 (310200) | 3,815 | -100 | -2.55 | 3,920 | 3,920 | 3,815 | 176,031 | 677,614,261 |
보로노이 (310210) | 93,000 | -1400 | -1.48 | 94,600 | 94,600 | 89,800 | 110,490 | 10,144,943,150 |
디와이씨 (310870) | 1,485 | -1 | -.07 | 1,484 | 1,512 | 1,480 | 53,879 | 80,259,859 |
지오엘리먼트 (311320) | 7,000 | 140 | 2.04 | 6,860 | 7,020 | 6,780 | 18,510 | 128,239,490 |
네오크레마 (311390) | 6,720 | -780 | -10.4 | 7,420 | 7,480 | 6,510 | 230,656 | 1,575,301,915 |
CJ 바이오사이언스 (311690) | 10,300 | -30 | -.29 | 10,330 | 10,500 | 10,230 | 9,347 | 96,444,795 |
에이에프더블류 (312610) | 1,264 | -10 | -.78 | 1,280 | 1,280 | 1,250 | 22,413 | 28,220,779 |
캐리 (313760) | 5,540 | 180 | 3.36 | 5,300 | 5,630 | 5,300 | 40,210 | 220,368,420 |
지놈앤컴퍼니 (314130) | 2,540 | -20 | -.78 | 2,560 | 2,585 | 2,530 | 90,445 | 231,005,515 |
알피바이오 (314140) | 5,630 | 60 | 1.08 | 5,590 | 5,680 | 5,570 | 22,947 | 128,847,130 |
바이오다인 (314930) | 15,440 | -60 | -.39 | 15,630 | 15,840 | 15,270 | 96,262 | 1,492,213,080 |
딥노이드 (315640) | 7,050 | 150 | 2.17 | 7,120 | 7,200 | 6,850 | 181,145 | 1,272,598,430 |
라닉스 (317120) | 2,375 | 10 | .42 | 2,365 | 2,410 | 2,350 | 14,269 | 33,658,684 |
TS트릴리온 (317240) | 256 | 4 | 1.59 | 252 | 260 | 251 | 606,310 | 154,806,608 |
덕산테코피아 (317330) | 21,300 | 350 | 1.67 | 21,050 | 21,500 | 20,950 | 73,721 | 1,562,772,450 |
캐리소프트 (317530) | 6,020 | -80 | -1.31 | 6,110 | 6,240 | 5,990 | 34,231 | 209,666,400 |
퀀타매트릭스 (317690) | 3,565 | 25 | .71 | 3,570 | 3,645 | 3,500 | 52,453 | 185,665,205 |
엑스페릭스 (317770) | 5,330 | 930 | 21.14 | 4,585 | 5,720 | 4,450 | 34,669,819 | 180,953,601,660 |
에스피시스템스 (317830) | 7,920 | 130 | 1.67 | 7,820 | 8,040 | 7,735 | 65,594 | 518,751,720 |
대모 (317850) | 8,320 | 320 | 4 | 8,450 | 8,480 | 8,240 | 74,841 | 624,606,645 |
엔바이오니아 (317870) | 17,100 | -1040 | -5.73 | 18,040 | 18,040 | 16,890 | 31,183 | 534,899,555 |
KBG (318000) | 4,750 | 40 | .85 | 4,665 | 4,795 | 4,650 | 19,273 | 91,542,150 |
팜스빌 (318010) | 3,575 | -30 | -.83 | 3,580 | 3,585 | 3,560 | 6,389 | 22,816,645 |
포인트모바일 (318020) | 3,435 | -40 | -1.15 | 3,470 | 3,540 | 3,370 | 28,793 | 99,645,275 |
셀바이오휴먼텍 (318160) | 5,930 | -130 | -2.15 | 6,020 | 6,060 | 5,900 | 25,114 | 150,201,190 |
비비씨 (318410) | 7,740 | -60 | -.77 | 7,750 | 7,800 | 7,660 | 14,563 | 112,183,310 |
현대무벡스 (319400) | 4,380 | 20 | .46 | 4,360 | 4,425 | 4,320 | 294,806 | 1,290,740,439 |
피에스케이 (319660) | 19,240 | 760 | 4.11 | 18,810 | 19,240 | 18,480 | 183,150 | 3,458,505,715 |
한울반도체 (320000) | 2,910 | -75 | -2.51 | 2,985 | 3,030 | 2,850 | 165,660 | 483,479,323 |
프로이천 (321260) | 2,125 | 45 | 2.16 | 2,080 | 2,125 | 2,055 | 61,231 | 128,435,335 |
센서뷰 (321370) | 1,244 | 4 | .32 | 1,239 | 1,250 | 1,215 | 152,196 | 188,315,263 |
티움바이오 (321550) | 5,750 | -410 | -6.66 | 6,170 | 6,350 | 5,750 | 238,186 | 1,434,209,280 |
아티스트컴퍼니 (321820) | 13,540 | 340 | 2.58 | 13,330 | 13,570 | 13,290 | 111,630 | 1,499,416,580 |
LS티라유텍 (322180) | 5,240 | 120 | 2.34 | 5,140 | 5,380 | 5,130 | 39,137 | 206,638,070 |
오로스테크놀로지 (322310) | 23,650 | 1150 | 5.11 | 22,900 | 23,800 | 22,550 | 55,567 | 1,292,238,150 |
제이엘케이 (322510) | 7,270 | 80 | 1.11 | 7,250 | 7,460 | 7,210 | 73,184 | 536,626,850 |
코퍼스코리아 (322780) | 1,048 | -32 | -2.96 | 1,080 | 1,080 | 1,046 | 82,981 | 87,270,761 |
엠에프엠코리아 (323230) | 161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
태성 (323280) | 20,650 | -150 | -.72 | 20,950 | 21,100 | 20,400 | 100,816 | 2,080,553,800 |
다원넥스뷰 (323350) | 6,590 | 230 | 3.62 | 6,380 | 6,590 | 6,340 | 58,054 | 378,804,660 |
박셀바이오 (323990) | 9,150 | 120 | 1.33 | 9,160 | 9,200 | 9,050 | 90,604 | 826,338,850 |
RF머트리얼즈 (327260) | 5,500 | -60 | -1.08 | 5,560 | 5,790 | 5,480 | 8,022 | 44,318,720 |
루닛 (328130) | 52,400 | 600 | 1.16 | 52,400 | 54,200 | 51,800 | 221,225 | 11,683,493,150 |
솔트웨어 (328380) | 1,128 | 43 | 3.96 | 1,096 | 1,160 | 1,093 | 701,152 | 785,242,871 |
위더스제약 (330350) | 6,400 | 40 | .63 | 6,320 | 6,410 | 6,320 | 17,283 | 110,118,510 |
스톤브릿지벤처스 (330730) | 4,245 | 100 | 2.41 | 4,150 | 4,295 | 4,150 | 61,015 | 258,135,802 |
네패스아크 (330860) | 10,800 | 460 | 4.45 | 10,340 | 10,800 | 10,300 | 21,262 | 223,829,610 |
포커스에이아이 (331380) | 1,733 | 106 | 6.52 | 1,660 | 1,820 | 1,631 | 103,452 | 177,068,090 |
밸로프 (331520) | 821 | 189 | 29.91 | 717 | 821 | 700 | 12,503,581 | 9,813,722,024 |
셀레믹스 (331920) | 2,975 | 45 | 1.54 | 2,930 | 2,975 | 2,890 | 15,431 | 45,074,280 |
누보 (332290) | 1,157 | 18 | 1.58 | 1,141 | 1,188 | 1,141 | 166,666 | 194,584,356 |
아이디피 (332370) | 4,580 | 110 | 2.46 | 4,470 | 4,625 | 4,470 | 9,750 | 44,045,720 |
PS일렉트로닉스 (332570) | 3,015 | 65 | 2.2 | 2,950 | 3,035 | 2,905 | 328,968 | 982,538,540 |
모코엠시스 (333050) | 1,530 | 47 | 3.17 | 1,490 | 1,548 | 1,483 | 387,257 | 589,531,738 |
일승 (333430) | 4,610 | -235 | -4.85 | 4,845 | 4,885 | 4,610 | 409,094 | 1,932,616,924 |
엔시스 (333620) | 7,400 | 60 | .82 | 7,340 | 7,400 | 7,270 | 14,854 | 108,947,360 |
프레스티지바이오로직스 (334970) | 4,015 | 20 | .5 | 3,995 | 4,070 | 3,925 | 67,377 | 270,085,879 |
프리시젼바이오 (335810) | 2,575 | 20 | .78 | 2,555 | 2,575 | 2,545 | 7,033 | 18,009,495 |
윙스풋 (335870) | 2,060 | -35 | -1.67 | 2,070 | 2,115 | 2,060 | 29,369 | 61,269,765 |
비올 (335890) | 9,170 | -100 | -1.08 | 9,280 | 9,500 | 9,050 | 719,345 | 6,645,859,505 |
웨이버스 (336060) | 1,301 | -8 | -.61 | 1,309 | 1,309 | 1,290 | 204,307 | 264,974,350 |
원텍 (336570) | 8,980 | -220 | -2.39 | 9,250 | 9,820 | 8,860 | 3,561,887 | 32,968,470,975 |
탑런토탈솔루션 (336680) | 8,660 | 240 | 2.85 | 8,510 | 8,740 | 8,470 | 11,483 | 99,267,680 |
젝시믹스 (337930) | 7,480 | 170 | 2.33 | 7,390 | 7,600 | 7,270 | 283,665 | 2,113,179,570 |
뷰노 (338220) | 19,730 | 1070 | 5.73 | 19,900 | 20,350 | 19,220 | 202,866 | 4,027,352,340 |
와이바이오로직스 (338840) | 8,230 | 380 | 4.84 | 7,950 | 8,240 | 7,710 | 89,839 | 721,570,380 |
아이비김영 (339950) | 2,675 | 135 | 5.31 | 2,545 | 2,800 | 2,545 | 1,434,288 | 3,890,484,503 |
다보링크 (340360) | 1,903 | 1 | .05 | 1,948 | 1,948 | 1,878 | 449,729 | 854,294,154 |
세림B&G (340440) | 1,409 | 9 | .64 | 1,400 | 1,420 | 1,355 | 102,842 | 143,635,653 |
티앤엘 (340570) | 71,000 | -2700 | -3.66 | 73,300 | 73,500 | 69,900 | 68,652 | 4,872,958,800 |
시선AI (340810) | 3,860 | 135 | 3.62 | 3,735 | 3,950 | 3,640 | 146,609 | 555,858,787 |
유일에너테크 (340930) | 1,675 | -7 | -.42 | 1,687 | 1,732 | 1,635 | 118,595 | 197,296,218 |
이노진 (344860) | 2,050 | -115 | -5.31 | 2,135 | 2,185 | 2,035 | 623,650 | 1,316,827,948 |
센코 (347000) | 2,395 | -30 | -1.24 | 2,400 | 2,420 | 2,350 | 49,675 | 118,585,285 |
스피어 (347700) | 9,200 | -20 | -.22 | 9,380 | 9,560 | 9,090 | 164,832 | 1,529,211,295 |
피엔케이피부임상연구센타 (347740) | 2,255 | 40 | 1.81 | 2,285 | 2,285 | 2,215 | 67,992 | 153,386,525 |
핌스 (347770) | 1,676 | 15 | .9 | 1,715 | 1,886 | 1,606 | 850,385 | 1,476,787,465 |
디앤디파마텍 (347850) | 71,000 | -2400 | -3.27 | 69,900 | 72,200 | 67,100 | 322,646 | 22,494,667,650 |
알체라 (347860) | 1,770 | 20 | 1.14 | 1,754 | 1,810 | 1,745 | 633,557 | 1,128,265,611 |
엠투아이 (347890) | 5,510 | 10 | .18 | 5,500 | 5,530 | 5,490 | 4,930 | 27,136,690 |
모비릭스 (348030) | 4,680 | -175 | -3.6 | 4,825 | 4,845 | 4,680 | 3,587 | 17,024,685 |
큐라티스 (348080) | 1,635 | -65 | -3.82 | 1,750 | 1,800 | 1,580 | 3,156,727 | 5,286,639,516 |
고바이오랩 (348150) | 4,900 | 25 | .51 | 4,950 | 4,950 | 4,800 | 18,378 | 89,796,740 |
넥스틴 (348210) | 56,500 | 1300 | 2.36 | 55,800 | 56,800 | 55,400 | 38,214 | 2,143,373,250 |
뉴로메카 (348340) | 25,300 | 400 | 1.61 | 25,250 | 25,550 | 24,800 | 40,059 | 1,010,958,275 |
위드텍 (348350) | 7,670 | 300 | 4.07 | 7,560 | 7,690 | 7,410 | 52,296 | 396,178,040 |
엔켐 (348370) | 67,100 | 3400 | 5.34 | 66,500 | 70,700 | 65,800 | 305,773 | 20,691,059,050 |
에스에이티이엔지 (351320) | 2,480 | -95 | -3.69 | 2,575 | 2,620 | 2,445 | 68,152 | 169,939,445 |
이삭엔지니어링 (351330) | 7,420 | 150 | 2.06 | 7,200 | 7,530 | 7,200 | 48,008 | 355,088,210 |
차이커뮤니케이션 (351870) | 10,380 | 1180 | 12.83 | 9,600 | 10,420 | 9,520 | 646,722 | 6,505,254,885 |
스톰테크 (352090) | 3,740 | 110 | 3.03 | 3,630 | 3,760 | 3,630 | 145,012 | 538,888,960 |
씨앤씨인터내셔널 (352480) | 38,250 | 6250 | 19.53 | 33,950 | 39,400 | 33,600 | 593,358 | 22,089,597,350 |
씨앤투스 (352700) | 2,600 | 0 | 0 | 2,600 | 2,600 | 2,530 | 15,117 | 38,985,650 |
셀레스트라 (352770) | 5,250 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오비고 (352910) | 4,425 | 100 | 2.31 | 4,325 | 4,425 | 4,310 | 31,468 | 136,964,395 |
인바이오 (352940) | 2,550 | 50 | 2 | 2,550 | 2,555 | 2,485 | 6,962 | 17,669,355 |
휴럼 (353190) | 717 | 15 | 2.14 | 702 | 717 | 700 | 65,578 | 46,282,901 |
오토앤 (353590) | 3,905 | -55 | -1.39 | 4,005 | 4,010 | 3,875 | 10,135 | 40,123,330 |
이지바이오 (353810) | 5,310 | 30 | .57 | 5,290 | 5,370 | 5,230 | 153,129 | 813,084,570 |
엔젠바이오 (354200) | 1,849 | 112 | 6.45 | 1,734 | 1,857 | 1,734 | 286,835 | 523,244,004 |
알멕 (354320) | 25,400 | 1350 | 5.61 | 24,050 | 25,400 | 24,000 | 17,341 | 430,633,375 |
코스텍시스 (355150) | 6,840 | -60 | -.87 | 6,840 | 6,900 | 6,760 | 34,438 | 234,679,860 |
크라우드웍스 (355390) | 16,950 | 3030 | 21.77 | 14,230 | 17,880 | 13,910 | 10,928,007 | 173,647,966,925 |
에이텀 (355690) | 6,950 | -280 | -3.87 | 7,220 | 7,280 | 6,900 | 17,956 | 127,713,450 |
엑스게이트 (356680) | 7,750 | 110 | 1.44 | 7,650 | 7,770 | 7,550 | 298,920 | 2,299,878,540 |
티엘비 (356860) | 19,210 | 1800 | 10.34 | 17,710 | 19,280 | 17,710 | 330,608 | 6,181,092,680 |
싸이버원 (356890) | 4,360 | -60 | -1.36 | 4,425 | 4,490 | 4,360 | 61,078 | 269,454,465 |
에이치피오 (357230) | 2,585 | -35 | -1.34 | 2,620 | 2,635 | 2,565 | 43,541 | 112,449,590 |
석경에이티 (357550) | 49,650 | 0 | 0 | 49,650 | 49,850 | 49,000 | 3,370 | 166,706,250 |
아모센스 (357580) | 6,000 | 90 | 1.52 | 5,910 | 6,040 | 5,900 | 5,502 | 32,899,905 |
솔브레인 (357780) | 182,600 | 8800 | 5.06 | 177,800 | 182,600 | 174,500 | 31,862 | 5,729,735,850 |
SKAI (357880) | 2,450 | 70 | 2.94 | 2,485 | 2,665 | 2,390 | 3,922,923 | 9,963,967,144 |
지아이이노베이션 (358570) | 14,140 | -820 | -5.48 | 14,990 | 14,990 | 13,970 | 751,417 | 10,670,765,805 |
씨엔알리서치 (359090) | 1,061 | 3 | .28 | 1,058 | 1,063 | 1,046 | 80,519 | 84,845,661 |
탑머티리얼 (360070) | 26,850 | 50 | .19 | 26,500 | 27,000 | 26,400 | 11,090 | 296,569,075 |
코셈 (360350) | 8,560 | 440 | 5.42 | 8,240 | 8,570 | 8,240 | 55,176 | 468,243,900 |
제노코 (361390) | 17,240 | -500 | -2.82 | 18,430 | 18,450 | 16,590 | 71,110 | 1,246,654,510 |
알비더블유 (361570) | 2,570 | -95 | -3.56 | 2,665 | 2,685 | 2,550 | 60,588 | 156,335,294 |
삼영에스앤씨 (361670) | 4,400 | -85 | -1.9 | 4,485 | 4,485 | 4,360 | 11,488 | 50,391,080 |
청담글로벌 (362320) | 5,650 | -190 | -3.25 | 5,860 | 5,880 | 5,620 | 67,919 | 388,440,450 |
드림인사이트 (362990) | 2,275 | 45 | 2.02 | 2,230 | 2,290 | 2,230 | 77,633 | 175,155,815 |
진시스템 (363250) | 10,320 | 280 | 2.79 | 10,200 | 10,690 | 10,080 | 74,051 | 777,883,540 |
모비데이즈 (363260) | 1,903 | 42 | 2.26 | 1,860 | 1,909 | 1,852 | 477,029 | 898,748,041 |
에이아이코리아 (364950) | 11,240 | -700 | -5.86 | 11,820 | 12,060 | 11,110 | 414,211 | 4,762,689,645 |
큐라클 (365270) | 6,350 | -240 | -3.64 | 6,590 | 6,750 | 6,310 | 79,868 | 511,139,635 |
에스와이스틸텍 (365330) | 6,080 | 750 | 14.07 | 6,310 | 6,370 | 5,970 | 2,396,948 | 14,813,045,195 |
성일하이텍 (365340) | 34,400 | 700 | 2.08 | 33,950 | 34,450 | 33,700 | 14,991 | 510,832,450 |
하이딥 (365590) | 676 | -8 | -1.17 | 684 | 684 | 663 | 188,935 | 127,252,970 |
브이씨 (365900) | 3,490 | 30 | .87 | 3,475 | 3,495 | 3,455 | 4,805 | 16,694,210 |
공구우먼 (366030) | 4,290 | 40 | .94 | 4,215 | 4,300 | 4,200 | 30,297 | 129,357,296 |
플래티어 (367000) | 4,430 | 100 | 2.31 | 4,300 | 4,470 | 4,300 | 4,033 | 17,680,010 |
아이씨에이치 (368600) | 3,030 | 195 | 6.88 | 2,835 | 3,050 | 2,835 | 46,340 | 136,651,295 |
파이버프로 (368770) | 7,090 | -230 | -3.14 | 7,450 | 7,450 | 7,030 | 307,424 | 2,216,618,185 |
오에스피 (368970) | 2,605 | -15 | -.57 | 2,620 | 2,645 | 2,535 | 23,288 | 60,751,380 |
블리츠웨이엔터테인먼트 (369370) | 1,469 | -29 | -1.94 | 1,460 | 1,486 | 1,456 | 21,133 | 30,948,932 |
퓨런티어 (370090) | 17,750 | 1680 | 10.45 | 16,590 | 18,200 | 16,370 | 709,314 | 12,468,260,680 |
풍원정밀 (371950) | 13,260 | -110 | -.82 | 13,280 | 13,520 | 13,110 | 18,401 | 244,008,640 |
윤성에프앤씨 (372170) | 33,850 | 650 | 1.96 | 33,550 | 34,000 | 33,100 | 18,217 | 612,552,000 |
큐로셀 (372320) | 26,000 | -650 | -2.44 | 26,900 | 26,900 | 25,850 | 24,464 | 637,389,900 |
아이티아이즈 (372800) | 7,840 | 360 | 4.81 | 7,180 | 7,870 | 7,180 | 74,535 | 564,837,780 |
엑셀세라퓨틱스 (373110) | 3,830 | -45 | -1.16 | 3,875 | 3,980 | 3,795 | 40,221 | 154,715,206 |
데이원컴퍼니 (373160) | 7,310 | 290 | 4.13 | 7,140 | 7,780 | 7,100 | 725,199 | 5,461,080,135 |
엠아이큐브솔루션 (373170) | 8,730 | 90 | 1.04 | 8,660 | 9,040 | 8,470 | 47,890 | 423,354,030 |
엑스플러스 (373200) | 804 | -27 | -3.25 | 836 | 845 | 794 | 1,191,002 | 976,556,646 |
피코그램 (376180) | 2,300 | 25 | 1.1 | 2,290 | 2,330 | 2,275 | 37,695 | 86,268,995 |
에이치이엠파마 (376270) | 22,100 | 50 | .23 | 22,050 | 22,350 | 21,600 | 27,488 | 603,576,725 |
씨유테크 (376290) | 3,360 | -15 | -.44 | 3,335 | 3,375 | 3,310 | 9,694 | 32,276,045 |
디어유 (376300) | 43,600 | -1950 | -4.28 | 44,550 | 45,050 | 43,350 | 220,690 | 9,712,299,825 |
로킷헬스케어 (376900) | 14,750 | 3750 | 34.09 | 16,860 | 20,350 | 14,560 | 42,739,710 | 772,916,101,125 |
노을 (376930) | 2,215 | -5 | -.23 | 2,225 | 2,250 | 2,195 | 369,779 | 823,464,233 |
원티드랩 (376980) | 7,760 | 570 | 7.93 | 7,210 | 8,200 | 7,210 | 1,522,941 | 11,909,000,740 |
비트맥스 (377030) | 1,989 | 219 | 12.37 | 1,789 | 2,045 | 1,772 | 1,087,210 | 2,121,267,169 |
프롬바이오 (377220) | 2,300 | 45 | 2 | 2,255 | 2,385 | 2,255 | 412,977 | 958,987,354 |
이지트로닉스 (377330) | 5,040 | 50 | 1 | 4,935 | 5,040 | 4,930 | 14,008 | 69,436,760 |
리파인 (377450) | 12,230 | 230 | 1.92 | 12,000 | 12,310 | 11,900 | 38,243 | 465,345,315 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 22,500 | 800 | 3.69 | 22,150 | 24,550 | 21,450 | 4,591,503 | 104,752,459,575 |
필에너지 (378340) | 14,620 | 200 | 1.39 | 14,520 | 14,650 | 14,450 | 34,246 | 498,807,540 |
샤페론 (378800) | 2,800 | -80 | -2.78 | 2,875 | 2,900 | 2,710 | 403,926 | 1,135,282,916 |
옵티코어 (380540) | 1,881 | -204 | -9.78 | 2,105 | 2,160 | 1,817 | 1,884,133 | 3,649,560,982 |
제닉스 (381620) | 7,980 | 140 | 1.79 | 7,910 | 8,040 | 7,880 | 38,589 | 307,667,735 |
온코크로스 (382150) | 13,510 | 10 | .07 | 13,620 | 14,000 | 13,190 | 911,941 | 12,406,519,865 |
지아이텍 (382480) | 2,470 | 30 | 1.23 | 2,445 | 2,470 | 2,400 | 232,950 | 568,111,464 |
지앤비에스 에코 (382800) | 4,215 | 315 | 8.08 | 4,080 | 4,450 | 4,040 | 1,064,683 | 4,528,341,832 |
원준 (382840) | 9,310 | 130 | 1.42 | 9,180 | 9,460 | 9,160 | 66,104 | 616,711,765 |
범한퓨얼셀 (382900) | 16,670 | -180 | -1.07 | 16,810 | 17,240 | 16,640 | 105,364 | 1,786,865,300 |
에코프로에이치엔 (383310) | 27,750 | 550 | 2.02 | 27,500 | 27,800 | 27,050 | 33,147 | 913,189,950 |
디티앤씨알오 (383930) | 4,430 | 230 | 5.48 | 4,200 | 4,455 | 4,180 | 460,794 | 2,014,591,096 |
코어라인소프트 (384470) | 6,150 | -40 | -.65 | 6,200 | 6,250 | 6,010 | 128,444 | 781,484,135 |
파인메딕스 (387570) | 7,780 | 0 | 0 | 7,800 | 7,980 | 7,745 | 30,456 | 238,134,960 |
지투파워 (388050) | 7,720 | 200 | 2.66 | 7,700 | 8,180 | 7,630 | 786,314 | 6,192,511,660 |
유일로보틱스 (388720) | 69,800 | 300 | .43 | 69,900 | 70,500 | 69,000 | 49,621 | 3,447,613,850 |
라이콤 (388790) | 2,630 | 105 | 4.16 | 2,585 | 2,670 | 2,535 | 302,151 | 792,236,780 |
파로스아이바이오 (388870) | 7,050 | -620 | -8.08 | 7,540 | 7,610 | 7,050 | 402,726 | 2,892,948,065 |
자람테크놀로지 (389020) | 39,000 | 1500 | 4 | 37,950 | 39,000 | 37,000 | 25,219 | 964,903,500 |
지니너스 (389030) | 1,576 | -82 | -4.95 | 1,658 | 1,671 | 1,574 | 184,340 | 294,521,905 |
포바이포 (389140) | 28,500 | 2150 | 8.16 | 28,250 | 30,700 | 27,000 | 6,654,588 | 191,180,780,675 |
대명에너지 (389260) | 15,690 | 220 | 1.42 | 15,670 | 16,000 | 15,450 | 74,579 | 1,171,375,190 |
인벤티지랩 (389470) | 54,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스비비테크 (389500) | 22,200 | 500 | 2.3 | 21,850 | 22,300 | 21,650 | 29,663 | 654,514,225 |
넥스트바이오메디컬 (389650) | 39,000 | 0 | 0 | 39,350 | 39,400 | 38,300 | 35,621 | 1,382,583,975 |
유디엠텍 (389680) | 755 | 36 | 5.01 | 719 | 764 | 702 | 619,801 | 460,364,317 |
코닉오토메이션 (391710) | 1,698 | 52 | 3.16 | 1,666 | 1,700 | 1,630 | 73,487 | 122,850,912 |
토마토시스템 (393210) | 8,310 | 220 | 2.72 | 8,190 | 8,700 | 8,020 | 3,093,067 | 25,896,887,495 |
더블유씨피 (393890) | 8,850 | 180 | 2.08 | 8,690 | 9,000 | 8,570 | 804,231 | 7,052,487,385 |
대진첨단소재 (393970) | 12,020 | 90 | .75 | 12,050 | 12,430 | 11,670 | 590,445 | 7,107,451,385 |
오픈엣지테크놀로지 (394280) | 13,430 | 380 | 2.91 | 13,010 | 13,430 | 12,950 | 75,690 | 1,007,442,150 |
쓰리빌리언 (394800) | 6,760 | -110 | -1.6 | 6,980 | 6,990 | 6,750 | 498,985 | 3,424,870,305 |
넥스트칩 (396270) | 7,070 | 170 | 2.46 | 6,990 | 7,090 | 6,940 | 62,341 | 437,609,870 |
세아메카닉스 (396300) | 2,230 | 40 | 1.83 | 2,190 | 2,235 | 2,170 | 58,269 | 129,027,773 |
워트 (396470) | 7,690 | 240 | 3.22 | 7,470 | 7,710 | 7,470 | 49,575 | 377,990,635 |
에이프릴바이오 (397030) | 15,450 | -370 | -2.34 | 15,710 | 15,710 | 15,210 | 99,033 | 1,524,875,500 |
에스지헬스케어 (398120) | 3,730 | -155 | -3.99 | 3,905 | 3,975 | 3,680 | 729,625 | 2,774,579,481 |
가온칩스 (399720) | 44,100 | 1800 | 4.26 | 42,850 | 44,100 | 42,250 | 61,197 | 2,663,080,825 |
코난테크놀로지 (402030) | 28,300 | 150 | .53 | 29,500 | 29,550 | 28,200 | 94,538 | 2,713,713,875 |
그린리소스 (402490) | 13,710 | 70 | .51 | 13,610 | 13,790 | 13,500 | 28,330 | 386,566,620 |
우듬지팜 (403490) | 2,040 | 470 | 29.94 | 1,580 | 2,040 | 1,566 | 65,261,657 | 121,705,018,098 |
HPSP (403870) | 23,450 | 900 | 3.99 | 22,800 | 23,450 | 22,700 | 319,737 | 7,399,746,700 |
플라즈맵 (405000) | 7,800 | 80 | 1.04 | 7,730 | 8,290 | 7,260 | 33,589 | 257,544,470 |
큐알티 (405100) | 12,700 | 410 | 3.34 | 12,390 | 12,700 | 12,300 | 37,272 | 470,856,645 |
나라셀라 (405920) | 2,585 | 0 | 0 | 2,590 | 2,620 | 2,510 | 48,402 | 125,782,750 |
뷰티스킨 (406820) | 13,540 | -90 | -.66 | 13,700 | 13,870 | 13,530 | 9,126 | 125,281,875 |
꿈비 (407400) | 11,340 | 570 | 5.29 | 10,930 | 12,030 | 10,750 | 3,777,259 | 43,554,584,730 |
스튜디오미르 (408900) | 3,710 | 220 | 6.3 | 3,445 | 4,130 | 3,340 | 13,827,472 | 53,617,293,895 |
메쎄이상 (408920) | 2,220 | -15 | -.67 | 2,235 | 2,390 | 2,165 | 239,768 | 547,501,429 |
샌즈랩 (411080) | 8,510 | 90 | 1.07 | 8,430 | 8,630 | 8,330 | 221,100 | 1,882,072,055 |
레이저쎌 (412350) | 3,210 | 5 | .16 | 3,205 | 3,230 | 3,150 | 36,998 | 117,787,380 |
제일엠앤에스 (412540) | 3,935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠오티 (413390) | 8,500 | 320 | 3.91 | 8,190 | 8,540 | 8,190 | 161,200 | 1,357,529,540 |
씨피시스템 (413630) | 1,339 | -18 | -1.33 | 1,346 | 1,355 | 1,339 | 29,638 | 39,803,125 |
비아이매트릭스 (413640) | 13,470 | 20 | .15 | 13,650 | 13,700 | 13,180 | 69,356 | 929,552,445 |
스튜디오삼익 (415380) | 8,350 | -20 | -.24 | 8,370 | 8,420 | 8,260 | 2,145 | 17,943,220 |
신성에스티 (416180) | 31,950 | 200 | .63 | 31,400 | 31,950 | 31,400 | 20,956 | 665,417,625 |
나노팀 (417010) | 6,340 | -20 | -.31 | 6,360 | 6,420 | 6,210 | 24,060 | 152,442,605 |
핑거스토리 (417180) | 2,845 | -55 | -1.9 | 2,890 | 2,910 | 2,745 | 680,818 | 1,932,286,348 |
LS머트리얼즈 (417200) | 11,100 | 200 | 1.83 | 10,910 | 11,200 | 10,880 | 235,344 | 2,611,661,725 |
제이아이테크 (417500) | 3,520 | 125 | 3.68 | 3,445 | 3,525 | 3,405 | 72,643 | 253,187,520 |
트루엔 (417790) | 9,230 | 0 | 0 | 9,220 | 9,240 | 9,100 | 28,196 | 257,307,405 |
저스템 (417840) | 7,800 | 320 | 4.28 | 7,440 | 7,810 | 7,440 | 40,392 | 310,001,750 |
오브젠 (417860) | 10,430 | -180 | -1.7 | 10,480 | 10,560 | 10,220 | 14,234 | 147,608,090 |
모델솔루션 (417970) | 11,360 | 210 | 1.88 | 11,150 | 11,420 | 11,150 | 11,653 | 132,017,380 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 2,980 | -15 | -.5 | 3,070 | 3,070 | 2,950 | 51,440 | 153,508,430 |
KT밀리의서재 (418470) | 12,990 | 390 | 3.1 | 12,640 | 13,050 | 12,620 | 34,076 | 437,415,550 |
제이오 (418550) | 9,430 | 130 | 1.4 | 9,300 | 9,460 | 9,210 | 54,848 | 514,058,305 |
이에이트 (418620) | 3,100 | 10 | .32 | 3,020 | 3,165 | 3,020 | 29,919 | 92,938,615 |
삼기에너지솔루션즈 (419050) | 1,742 | 46 | 2.71 | 1,717 | 1,755 | 1,698 | 262,801 | 456,783,103 |
엔젯 (419080) | 7,750 | 0 | 0 | 7,760 | 7,810 | 7,660 | 17,978 | 138,914,650 |
산돌 (419120) | 7,510 | 20 | .27 | 7,490 | 7,550 | 7,360 | 27,648 | 205,863,320 |
SAMG엔터 (419530) | 37,850 | -1200 | -3.07 | 39,000 | 39,050 | 37,150 | 138,111 | 5,230,426,425 |
비스토스 (419540) | 1,895 | 61 | 3.33 | 1,845 | 1,915 | 1,834 | 342,819 | 645,736,484 |
제이투케이바이오 (420570) | 11,400 | -260 | -2.23 | 11,670 | 11,930 | 11,400 | 51,917 | 600,945,800 |
기가비스 (420770) | 27,250 | 550 | 2.06 | 27,150 | 27,350 | 26,550 | 31,446 | 847,930,000 |
벨로크 (424760) | 1,050 | 55 | 5.53 | 1,010 | 1,063 | 995 | 552,376 | 568,521,034 |
스마트레이더시스템 (424960) | 10,040 | 480 | 5.02 | 9,810 | 10,320 | 9,790 | 143,250 | 1,439,244,390 |
마이크로투나노 (424980) | 8,240 | 140 | 1.73 | 8,050 | 8,330 | 7,880 | 104,977 | 855,142,820 |
티이엠씨 (425040) | 6,790 | 270 | 4.14 | 6,590 | 6,790 | 6,530 | 58,812 | 392,702,700 |
티에프이 (425420) | 17,620 | 1220 | 7.44 | 16,750 | 17,620 | 16,450 | 43,811 | 743,429,495 |
시지트로닉스 (429270) | 5,200 | 90 | 1.76 | 5,120 | 5,290 | 5,030 | 53,171 | 275,161,340 |
신영스팩8호 (430220) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한싹 (430690) | 6,040 | -190 | -3.05 | 6,210 | 6,300 | 6,020 | 462,755 | 2,834,742,060 |
케이쓰리아이 (431190) | 4,705 | 90 | 1.95 | 4,660 | 4,770 | 4,600 | 144,219 | 680,873,317 |
와이랩 (432430) | 6,050 | -100 | -1.63 | 6,140 | 6,150 | 5,940 | 108,707 | 654,596,825 |
케이엔에스 (432470) | 10,590 | 160 | 1.53 | 10,600 | 10,650 | 9,880 | 7,698 | 80,121,540 |
퀄리타스반도체 (432720) | 15,770 | 910 | 6.12 | 15,280 | 15,790 | 15,010 | 243,215 | 3,753,487,260 |
엠에프씨 (432980) | 4,240 | 0 | 0 | 4,310 | 4,325 | 4,120 | 48,121 | 204,114,199 |
모니터랩 (434480) | 4,635 | 45 | .98 | 4,585 | 4,685 | 4,525 | 239,499 | 1,109,862,323 |
유안타제10호스팩 (435380) | 2,135 | 5 | .23 | 2,130 | 2,135 | 2,130 | 237,909 | 507,900,425 |
에르코스 (435570) | 27,250 | 4050 | 17.46 | 22,900 | 28,800 | 22,500 | 5,040,137 | 134,756,212,225 |
하나금융25호스팩 (435620) | 10,695 | -5 | -.05 | 10,700 | 10,710 | 10,690 | 36,629 | 392,024,975 |
에스케이증권제8호스팩 (435870) | 2,135 | 5 | .23 | 2,130 | 2,135 | 2,130 | 41,703 | 88,988,390 |
삼현 (437730) | 14,670 | -90 | -.61 | 14,670 | 14,720 | 14,420 | 483,168 | 7,045,093,990 |
엔에이치스팩24호 (437780) | 2,135 | -5 | -.23 | 2,140 | 2,140 | 2,135 | 42,115 | 89,952,564 |
엔에이치스팩25호 (438580) | 2,135 | -15 | -.7 | 2,140 | 2,140 | 2,135 | 4,627 | 9,889,145 |
버넥트 (438700) | 6,010 | -340 | -5.35 | 6,340 | 6,370 | 5,980 | 651,533 | 3,981,677,205 |
마녀공장 (439090) | 19,270 | -230 | -1.18 | 19,760 | 19,820 | 19,250 | 173,302 | 3,379,602,715 |
삼성스팩7호 (439250) | 10,680 | 0 | 0 | 10,680 | 10,700 | 10,670 | 25,237 | 269,656,955 |
엔에이치스팩26호 (439410) | 2,140 | -10 | -.47 | 2,140 | 2,150 | 2,135 | 49,388 | 105,740,195 |
블루엠텍 (439580) | 8,300 | -110 | -1.31 | 8,860 | 9,140 | 8,290 | 1,171,385 | 10,200,608,020 |
IBKS제20호스팩 (439730) | 2,130 | 0 | 0 | 2,135 | 2,135 | 2,130 | 10,613 | 22,655,860 |
파두 (440110) | 10,890 | 640 | 6.24 | 10,500 | 10,900 | 10,270 | 127,402 | 1,361,140,200 |
HB인베스트먼트 (440290) | 2,060 | 45 | 2.23 | 2,015 | 2,070 | 2,000 | 129,194 | 264,186,549 |
오픈놀 (440320) | 8,400 | 410 | 5.13 | 8,020 | 8,650 | 7,960 | 503,214 | 4,243,667,510 |
교보13호스팩 (440790) | 2,135 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔에이치스팩27호 (440820) | 2,145 | 5 | .23 | 2,130 | 2,145 | 2,130 | 43,087 | 92,167,965 |
파인엠텍 (441270) | 5,620 | -30 | -.53 | 5,680 | 5,790 | 5,530 | 110,155 | 618,208,730 |
유진스팩9호 (442130) | 2,140 | 0 | 0 | 2,145 | 2,145 | 2,135 | 4,060 | 8,668,240 |
대신밸런스제14호스팩 (442310) | 2,140 | 10 | .47 | 2,135 | 2,140 | 2,130 | 23,792 | 50,784,445 |
IBKS제21호스팩 (442770) | 2,270 | 30 | 1.34 | 2,250 | 2,290 | 2,230 | 22,240 | 50,429,495 |
미래에셋드림스팩1호 (442900) | 10,320 | 20 | .19 | 10,295 | 10,320 | 10,295 | 15,856 | 163,354,050 |
레뷰코퍼레이션 (443250) | 13,100 | 140 | 1.08 | 13,030 | 13,120 | 12,750 | 23,071 | 299,092,320 |
에스피소프트 (443670) | 7,170 | 60 | .84 | 7,160 | 7,270 | 7,030 | 113,670 | 815,623,180 |
심플랫폼 (444530) | 13,650 | -490 | -3.47 | 14,270 | 14,370 | 13,070 | 453,435 | 6,135,832,640 |
유안타제11호스팩 (444920) | 2,020 | -10 | -.49 | 2,035 | 2,035 | 2,020 | 7,002 | 14,160,740 |
에이직랜드 (445090) | 31,950 | 1000 | 3.23 | 31,400 | 31,950 | 30,950 | 61,909 | 1,954,733,550 |
퓨릿 (445180) | 5,830 | 150 | 2.64 | 5,710 | 5,840 | 5,680 | 32,618 | 188,201,475 |
비엔케이제1호스팩 (445360) | 2,115 | -10 | -.47 | 2,125 | 2,125 | 2,115 | 6,009 | 12,727,275 |
큐리옥스바이오시스템즈 (445680) | 25,700 | -200 | -.77 | 26,000 | 26,650 | 25,350 | 128,677 | 3,345,646,325 |
신영스팩9호 (445970) | 2,200 | -10 | -.45 | 2,220 | 2,220 | 2,175 | 8,261 | 18,058,695 |
유안타제12호스팩 (446150) | 2,195 | 0 | 0 | 2,195 | 2,210 | 2,190 | 16,611 | 36,542,740 |
미래에셋비전스팩2호 (446190) | 2,490 | 0 | 0 | 2,505 | 2,530 | 2,470 | 64,485 | 161,064,454 |
메가터치 (446540) | 4,345 | 185 | 4.45 | 4,160 | 4,650 | 4,155 | 3,405,380 | 15,041,161,322 |
하나26호스팩 (446750) | 2,100 | 5 | .24 | 2,090 | 2,100 | 2,090 | 8,015 | 16,821,530 |
키움제8호스팩 (446840) | 2,115 | 40 | 1.93 | 2,075 | 2,125 | 2,075 | 10,436 | 21,823,365 |
에코아이 (448280) | 12,780 | -1350 | -9.55 | 13,630 | 13,630 | 12,780 | 229,962 | 3,013,538,750 |
하나27호스팩 (448370) | 2,115 | 10 | .48 | 2,105 | 2,115 | 2,100 | 5,120 | 10,775,250 |
코츠테크놀로지 (448710) | 19,440 | -2360 | -10.83 | 21,700 | 21,700 | 19,440 | 380,303 | 7,674,053,955 |
삼성스팩8호 (448740) | 10,410 | 30 | .29 | 10,380 | 10,430 | 10,370 | 54,253 | 565,168,220 |
IBKS제22호스팩 (448760) | 2,195 | 15 | .69 | 2,195 | 2,210 | 2,185 | 28,434 | 62,368,385 |
미래에셋비전스팩3호 (448830) | 2,150 | 10 | .47 | 2,160 | 2,160 | 2,130 | 44,863 | 95,872,570 |
한국피아이엠 (448900) | 16,700 | -850 | -4.84 | 17,550 | 17,560 | 16,250 | 453,289 | 7,583,839,215 |
유안타제13호스팩 (449020) | 2,075 | 5 | .24 | 2,065 | 2,080 | 2,065 | 3,580 | 7,410,800 |
하이제8호스팩 (450050) | 2,060 | -15 | -.72 | 2,075 | 2,075 | 2,060 | 1,879 | 3,877,995 |
하스 (450330) | 9,630 | -50 | -.52 | 9,680 | 9,860 | 9,600 | 173,199 | 1,677,276,310 |
인스웨이브 (450520) | 4,350 | 0 | 0 | 4,475 | 4,475 | 4,345 | 112,999 | 495,604,174 |
유안타제14호스팩 (450940) | 2,055 | -5 | -.24 | 2,055 | 2,055 | 2,040 | 5,457 | 11,156,320 |
아스테라시스 (450950) | 9,540 | -310 | -3.15 | 9,970 | 9,970 | 9,450 | 242,951 | 2,334,636,055 |
아이엠티 (451220) | 10,310 | 310 | 3.1 | 10,010 | 10,480 | 10,010 | 112,204 | 1,155,516,255 |
삐아 (451250) | 11,920 | -30 | -.25 | 12,020 | 12,170 | 11,760 | 491,798 | 5,898,265,325 |
엔에이치스팩29호 (451700) | 2,045 | 5 | .25 | 2,037 | 2,045 | 2,035 | 134,510 | 273,916,102 |
컨텍 (451760) | 9,690 | 20 | .21 | 9,890 | 9,970 | 9,580 | 33,182 | 323,056,850 |
제이엔비 (452160) | 5,060 | 105 | 2.12 | 4,955 | 5,070 | 4,955 | 14,556 | 73,273,155 |
한빛레이저 (452190) | 5,400 | 140 | 2.66 | 5,300 | 5,410 | 5,230 | 366,077 | 1,965,520,720 |
민테크 (452200) | 4,045 | 25 | .62 | 3,995 | 4,045 | 3,990 | 24,948 | 100,122,075 |
한선엔지니어링 (452280) | 6,750 | 60 | .9 | 6,760 | 6,790 | 6,670 | 23,224 | 156,298,610 |
캡스톤파트너스 (452300) | 3,070 | 100 | 3.37 | 2,975 | 3,090 | 2,975 | 133,154 | 405,253,162 |
이닉스 (452400) | 8,540 | -20 | -.23 | 8,380 | 8,600 | 8,380 | 11,779 | 99,933,375 |
사피엔반도체 (452430) | 19,750 | 230 | 1.18 | 19,410 | 19,890 | 19,400 | 56,478 | 1,113,207,685 |
피아이이 (452450) | 8,110 | 320 | 4.11 | 7,820 | 8,190 | 7,820 | 693,246 | 5,564,271,325 |
상상인제4호스팩 (452670) | 2,020 | 0 | 0 | 2,020 | 2,025 | 2,015 | 2,052 | 4,143,510 |
신한제11호스팩 (452980) | 2,020 | 0 | 0 | 2,020 | 2,020 | 2,010 | 136,788 | 275,829,984 |
그리드위즈 (453450) | 18,920 | 240 | 1.28 | 18,980 | 19,600 | 18,690 | 139,542 | 2,681,497,140 |
에이에스텍 (453860) | 21,900 | -600 | -2.67 | 22,900 | 22,925 | 21,800 | 30,654 | 680,258,475 |
하나29호스팩 (454640) | 2,120 | -10 | -.47 | 2,125 | 2,125 | 2,110 | 10,502 | 22,260,005 |
하나28호스팩 (454750) | 2,045 | 5 | .25 | 2,040 | 2,050 | 2,035 | 9,456 | 19,269,400 |
KB제25호스팩 (455250) | 2,125 | 5 | .24 | 2,125 | 2,125 | 2,120 | 14,267 | 30,271,428 |
한화플러스제4호스팩 (455310) | 2,010 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔젤로보틱스 (455900) | 24,200 | 950 | 4.09 | 23,350 | 25,750 | 23,300 | 287,130 | 7,080,344,875 |
에스케이증권제9호스팩 (455910) | 2,065 | 5 | .24 | 2,055 | 2,065 | 2,050 | 4,552 | 9,339,245 |
아이씨티케이 (456010) | 15,910 | 120 | .76 | 15,830 | 15,930 | 15,280 | 628,250 | 9,874,902,120 |
이엔셀 (456070) | 13,570 | -140 | -1.02 | 13,710 | 13,820 | 13,480 | 38,548 | 525,024,970 |
DB금융스팩11호 (456440) | 2,170 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
교보14호스팩 (456490) | 2,155 | 5 | .23 | 2,170 | 2,170 | 2,145 | 14,531 | 31,283,360 |
한켐 (457370) | 9,020 | 160 | 1.81 | 8,840 | 9,140 | 8,800 | 47,613 | 430,151,510 |
대신밸런스제15호스팩 (457390) | 3,435 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
우진엔텍 (457550) | 17,800 | 540 | 3.13 | 17,670 | 18,420 | 17,610 | 166,630 | 3,020,038,975 |
벡트 (457600) | 4,420 | 190 | 4.49 | 4,255 | 4,440 | 4,200 | 616,224 | 2,689,442,759 |
대신밸런스제16호스팩 (457630) | 2,120 | 5 | .24 | 2,115 | 2,135 | 2,115 | 29,969 | 63,554,380 |
에스케이증권제10호스팩 (457940) | 2,065 | 5 | .24 | 2,055 | 2,065 | 2,055 | 5,504 | 11,324,015 |
한국제12호스팩 (458610) | 2,155 | 10 | .47 | 2,145 | 2,155 | 2,130 | 28,499 | 61,211,920 |
성우 (458650) | 14,260 | 120 | .85 | 14,130 | 14,330 | 14,000 | 27,798 | 394,935,420 |
씨어스테크놀로지 (458870) | 14,500 | 740 | 5.38 | 14,000 | 14,840 | 13,850 | 117,557 | 1,705,035,520 |
위츠 (459100) | 6,970 | 90 | 1.31 | 6,990 | 7,090 | 6,880 | 31,755 | 221,974,960 |
나우로보틱스 (459510) | 15,840 | 270 | 1.73 | 15,600 | 16,280 | 14,930 | 2,982,969 | 46,899,767,835 |
아이빔테크놀로지 (460470) | 3,325 | 125 | 3.91 | 3,165 | 3,340 | 3,150 | 201,303 | 657,191,868 |
에스엠씨지 (460870) | 6,580 | -420 | -6 | 7,000 | 7,040 | 6,470 | 983,841 | 6,559,105,175 |
현대힘스 (460930) | 17,040 | -340 | -1.96 | 17,600 | 17,600 | 16,980 | 180,514 | 3,101,081,845 |
피앤에스미캐닉스 (460940) | 13,750 | 300 | 2.23 | 13,550 | 14,290 | 13,390 | 110,062 | 1,523,661,895 |
아이엠비디엑스 (461030) | 8,570 | -230 | -2.61 | 8,740 | 8,800 | 8,100 | 67,618 | 580,194,210 |
아이스크림미디어 (461300) | 16,530 | 780 | 4.95 | 15,700 | 16,580 | 15,550 | 82,310 | 1,341,273,105 |
에이치엠씨제6호스팩 (462020) | 2,030 | 0 | 0 | 2,030 | 2,030 | 2,025 | 400 | 810,315 |
이노스페이스 (462350) | 21,600 | 300 | 1.41 | 21,850 | 21,850 | 21,250 | 26,266 | 564,363,025 |
라메디텍 (462510) | 8,430 | -110 | -1.29 | 8,540 | 8,670 | 8,390 | 44,007 | 373,300,735 |
더즌 (462860) | 3,715 | -145 | -3.76 | 3,805 | 3,895 | 3,660 | 1,075,863 | 4,044,346,471 |
아이지넷 (462980) | 3,000 | 30 | 1.01 | 2,970 | 3,015 | 2,930 | 161,561 | 480,672,594 |
모티브링크 (463480) | 12,240 | -340 | -2.7 | 12,580 | 12,650 | 12,200 | 255,614 | 3,161,161,870 |
에스오에스랩 (464080) | 10,850 | 530 | 5.14 | 10,520 | 11,030 | 10,500 | 370,334 | 3,999,123,020 |
티디에스팜 (464280) | 12,620 | 30 | .24 | 12,590 | 12,740 | 12,360 | 31,364 | 395,202,910 |
한국제13호스팩 (464440) | 2,135 | 10 | .47 | 2,130 | 2,135 | 2,125 | 1,208 | 2,572,705 |
아이언디바이스 (464500) | 3,440 | 100 | 2.99 | 3,345 | 3,460 | 3,345 | 98,832 | 337,327,288 |
닷밀 (464580) | 6,420 | 280 | 4.56 | 6,100 | 6,480 | 6,100 | 208,570 | 1,313,091,390 |
KB제27호스팩 (464680) | 2,000 | -10 | -.5 | 2,005 | 2,005 | 1,999 | 66,902 | 133,947,006 |
교보15호스팩 (465320) | 2,120 | 10 | .47 | 2,105 | 2,120 | 2,105 | 3,567 | 7,511,060 |
인스피언 (465480) | 7,560 | -540 | -6.67 | 8,230 | 8,300 | 7,510 | 353,236 | 2,789,124,875 |
클로봇 (466100) | 17,950 | -190 | -1.05 | 18,220 | 18,300 | 17,840 | 372,842 | 6,701,849,415 |
사이냅소프트 (466410) | 13,670 | 160 | 1.18 | 13,510 | 13,760 | 13,360 | 32,310 | 439,098,370 |
엔에이치스팩30호 (466910) | 2,000 | 1 | .05 | 1,999 | 2,010 | 1,999 | 80,361 | 161,110,312 |
IBKS제23호스팩 (467930) | 2,165 | 35 | 1.64 | 2,140 | 2,165 | 2,140 | 8,823 | 18,980,140 |
삼성스팩9호 (468510) | 1,990 | 20 | 1.02 | 1,980 | 1,990 | 1,960 | 87,343 | 172,117,615 |
유진스팩10호 (468760) | 2,110 | -10 | -.47 | 2,115 | 2,115 | 2,095 | 2,709 | 5,688,875 |
IBKS제24호스팩 (469480) | 2,120 | 5 | .24 | 2,110 | 2,120 | 2,105 | 5,464 | 11,552,840 |
아이비젼웍스 (469750) | 929 | 2 | .22 | 927 | 942 | 927 | 59,986 | 55,883,468 |
하나30호스팩 (469880) | 2,010 | 0 | 0 | 2,015 | 2,015 | 2,005 | 7,772 | 15,623,085 |
하나31호스팩 (469900) | 2,050 | -10 | -.49 | 2,060 | 2,060 | 2,035 | 14,385 | 29,362,467 |
대신밸런스제17호스팩 (471050) | 2,155 | 5 | .23 | 2,165 | 2,165 | 2,145 | 17,189 | 36,955,715 |
셀로맥스사이언스 (471820) | 5,320 | 200 | 3.91 | 5,150 | 5,360 | 5,150 | 28,347 | 150,234,055 |
신영스팩10호 (472220) | 2,140 | 5 | .23 | 2,135 | 2,140 | 2,105 | 42,289 | 89,865,785 |
에스케이증권제11호스팩 (472230) | 2,055 | -5 | -.24 | 2,055 | 2,060 | 2,040 | 1,328 | 2,720,210 |
폰드그룹 (472850) | 6,980 | 390 | 5.92 | 6,650 | 7,260 | 6,550 | 808,228 | 5,629,397,840 |
에스케이증권제12호스팩 (473000) | 2,070 | -5 | -.24 | 2,075 | 2,075 | 2,055 | 580 | 1,195,435 |
유안타제15호스팩 (473050) | 1,997 | -3 | -.15 | 2,000 | 2,000 | 1,990 | 12,453 | 24,818,383 |
비엔케이제2호스팩 (473370) | 2,005 | 5 | .25 | 2,005 | 2,005 | 1,997 | 2,269 | 4,534,563 |
에스케이증권제13호스팩 (473950) | 2,050 | -10 | -.49 | 2,035 | 2,055 | 2,035 | 3,697 | 7,565,409 |
노머스 (473980) | 28,100 | -600 | -2.09 | 28,400 | 29,000 | 27,250 | 226,235 | 6,316,370,575 |
루미르 (474170) | 9,050 | 250 | 2.84 | 9,090 | 9,250 | 8,950 | 168,234 | 1,529,642,330 |
유안타제16호스팩 (474490) | 2,000 | 0 | 0 | 2,005 | 2,005 | 1,994 | 7,054 | 14,071,091 |
RF시스템즈 (474610) | 5,130 | -490 | -8.72 | 5,500 | 5,500 | 5,060 | 651,411 | 3,402,000,360 |
신한제12호스팩 (474660) | 2,085 | -10 | -.48 | 2,095 | 2,095 | 2,075 | 2,174 | 4,529,425 |
신한제13호스팩 (474930) | 2,135 | 0 | 0 | 2,110 | 2,135 | 2,110 | 1,149 | 2,444,165 |
하나32호스팩 (475240) | 2,130 | -5 | -.23 | 2,115 | 2,130 | 2,115 | 1,457 | 3,086,757 |
하나33호스팩 (475250) | 2,135 | 5 | .23 | 2,105 | 2,150 | 2,105 | 8,370 | 17,827,855 |
씨메스 (475400) | 25,300 | 150 | .6 | 25,400 | 25,950 | 25,100 | 46,611 | 1,181,259,600 |
미트박스 (475460) | 12,220 | 220 | 1.83 | 12,040 | 12,570 | 11,770 | 381,910 | 4,663,873,925 |
에이럭스 (475580) | 11,400 | -510 | -4.28 | 12,000 | 12,000 | 11,380 | 142,975 | 1,649,676,115 |
에스켐 (475660) | 5,140 | -10 | -.19 | 5,100 | 5,340 | 5,100 | 6,219 | 31,998,930 |
오름테라퓨틱 (475830) | 17,470 | 430 | 2.52 | 16,930 | 17,470 | 16,370 | 267,727 | 4,504,605,315 |
토모큐브 (475960) | 21,000 | 800 | 3.96 | 20,650 | 21,300 | 19,130 | 529,562 | 10,726,298,280 |
오가노이드사이언스 (476040) | 30,450 | -1550 | -4.84 | 31,350 | 35,050 | 28,850 | 4,872,989 | 158,006,058,600 |
온코닉테라퓨틱스 (476060) | 22,150 | 1100 | 5.23 | 21,250 | 22,250 | 20,900 | 327,530 | 7,146,416,900 |
M83 (476080) | 14,500 | -70 | -.48 | 14,720 | 14,730 | 14,390 | 31,529 | 457,424,745 |
KB제28호스팩 (476470) | 2,180 | -70 | -3.11 | 2,220 | 2,250 | 2,145 | 55,884 | 122,957,891 |
에이치엠씨제7호스팩 (477340) | 1,991 | 2 | .1 | 1,992 | 1,992 | 1,988 | 4,785 | 9,522,206 |
미래에셋비전스팩4호 (477380) | 2,005 | 8 | .4 | 1,997 | 2,010 | 1,997 | 21,031 | 42,123,526 |
미래에셋비전스팩5호 (477470) | 2,090 | 20 | .97 | 2,065 | 2,090 | 2,055 | 5,898 | 12,198,390 |
DB금융스팩12호 (477760) | 2,090 | 0 | 0 | 2,085 | 2,090 | 2,075 | 10,233 | 21,294,150 |
이베스트스팩6호 (478110) | 2,010 | 0 | 0 | 2,010 | 2,015 | 2,005 | 5,564 | 11,177,630 |
KB제29호스팩 (478390) | 2,070 | -5 | -.24 | 2,070 | 2,070 | 2,055 | 4,183 | 8,619,425 |
미래에셋비전스팩6호 (478440) | 2,005 | -5 | -.25 | 2,005 | 2,010 | 2,000 | 28,309 | 56,645,416 |
블랙야크아이앤씨 (478560) | 3,700 | 20 | .54 | 3,675 | 3,745 | 3,660 | 44,613 | 164,807,965 |
대신밸런스제18호스팩 (478780) | 2,085 | -5 | -.24 | 2,070 | 2,085 | 2,065 | 6,953 | 14,454,810 |
한국제15호스팩 (479880) | 2,035 | 5 | .25 | 2,030 | 2,035 | 2,010 | 39,252 | 79,174,840 |
위너스 (479960) | 19,710 | -280 | -1.4 | 20,300 | 20,650 | 19,710 | 290,046 | 5,829,625,480 |
에이유브랜즈 (481070) | 12,150 | -510 | -4.03 | 12,660 | 12,850 | 12,030 | 90,101 | 1,109,598,735 |
엔에이치스팩31호 (481890) | 2,015 | -15 | -.74 | 2,015 | 2,025 | 2,015 | 7,793 | 15,710,470 |
교보16호스팩 (482520) | 2,060 | 15 | .73 | 2,055 | 2,060 | 2,045 | 16,077 | 33,026,575 |
삼양엔씨켐 (482630) | 17,540 | 720 | 4.28 | 17,000 | 17,770 | 16,780 | 257,347 | 4,489,189,460 |
미래에셋비전스팩7호 (482680) | 1,987 | -2 | -.1 | 1,989 | 1,991 | 1,982 | 9,349 | 18,558,220 |
대신밸런스제19호스팩 (482690) | 2,080 | 0 | 0 | 2,070 | 2,090 | 2,070 | 12,717 | 26,465,540 |
하나34호스팩 (484130) | 2,050 | -10 | -.49 | 2,065 | 2,070 | 2,050 | 25,499 | 52,766,605 |
티엑스알로보틱스 (484810) | 18,560 | 90 | .49 | 18,620 | 18,830 | 18,280 | 266,018 | 4,913,668,545 |
KB제30호스팩 (486630) | 2,055 | 15 | .74 | 2,040 | 2,055 | 2,035 | 18,017 | 36,755,699 |
신한제14호스팩 (487360) | 2,040 | 0 | 0 | 2,030 | 2,050 | 2,030 | 19,905 | 40,693,890 |
키움제10호스팩 (487720) | 2,110 | 10 | .48 | 2,095 | 2,110 | 2,090 | 13,991 | 29,446,995 |
신한제15호스팩 (487830) | 2,050 | 0 | 0 | 2,050 | 2,060 | 2,050 | 24,143 | 49,524,745 |
유진스팩11호 (488060) | 2,045 | -5 | -.24 | 2,035 | 2,060 | 2,035 | 35,224 | 72,525,240 |
교보17호스팩 (489210) | 2,050 | -5 | -.24 | 2,040 | 2,065 | 2,040 | 10,682 | 21,940,950 |
키움제11호스팩 (489480) | 2,055 | 10 | .49 | 2,030 | 2,060 | 2,030 | 12,560 | 25,701,080 |
엘케이켐 (489500) | 26,100 | -850 | -3.15 | 27,000 | 27,150 | 25,400 | 150,336 | 3,897,587,450 |
디비금융제13호스팩 (489730) | 2,045 | -10 | -.49 | 2,030 | 2,060 | 2,030 | 34,708 | 71,280,290 |
KB제31호스팩 (492220) | 2,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유안타제17호스팩 (493790) | 1,991 | -2 | -.1 | 1,994 | 1,995 | 1,991 | 1,755 | 3,496,550 |
한화플러스제5호스팩 (498390) | 1,999 | -1 | -.05 | 2,000 | 2,000 | 1,998 | 6,362 | 12,714,492 |
글로벌에스엠 (900070) | 427 | -4 | -.93 | 431 | 431 | 410 | 29,412 | 12,517,229 |
애머릿지 (900100) | 1,133 | -8 | -.7 | 1,145 | 1,192 | 1,132 | 67,882 | 77,740,929 |
이스트아시아홀딩스 (900110) | 47 | 0 | 0 | 47 | 48 | 46 | 4,069,500 | 192,525,588 |
씨엑스아이 (900120) | 58 | 1 | 1.75 | 57 | 58 | 56 | 1,048,827 | 60,088,697 |
크리스탈신소재 (900250) | 930 | 19 | 2.09 | 911 | 931 | 911 | 349,219 | 323,206,672 |
로스웰 (900260) | 550 | 7 | 1.29 | 541 | 561 | 535 | 99,883 | 54,715,818 |
헝셩그룹 (900270) | 239 | 2 | .84 | 236 | 242 | 235 | 3,894,718 | 956,963,772 |
GRT (900290) | 3,545 | -50 | -1.39 | 3,580 | 3,620 | 3,450 | 440,818 | 1,557,915,365 |
오가닉티코스메틱 (900300) | 344 | -1 | -.29 | 343 | 352 | 342 | 98,459 | 34,001,784 |
컬러레이 (900310) | 780 | -1 | -.13 | 775 | 784 | 769 | 31,907 | 24,878,462 |
윙입푸드 (900340) | 1,429 | 44 | 3.18 | 1,400 | 1,431 | 1,390 | 312,524 | 447,800,387 |
SBI핀테크솔루션즈 (950110) | 4,890 | -35 | -.71 | 4,910 | 4,910 | 4,890 | 1,862 | 9,109,375 |
엑세스바이오 (950130) | 4,825 | 35 | .73 | 4,790 | 4,840 | 4,720 | 41,892 | 200,522,007 |
잉글우드랩 (950140) | 10,630 | -520 | -4.66 | 11,190 | 11,390 | 10,550 | 727,298 | 7,796,812,765 |
코오롱티슈진 (950160) | 35,100 | -450 | -1.27 | 35,750 | 36,000 | 34,100 | 302,652 | 10,580,613,675 |
JTC (950170) | 5,910 | -60 | -1.01 | 5,980 | 6,070 | 5,800 | 199,150 | 1,174,822,300 |
고스트스튜디오 (950190) | 7,740 | 80 | 1.04 | 7,660 | 7,760 | 7,660 | 5,714 | 44,131,070 |
소마젠 (950200) | 3,580 | -85 | -2.32 | 3,665 | 3,665 | 3,580 | 14,593 | 52,637,770 |
네오이뮨텍 (950220) | 1,001 | -22 | -2.15 | 1,016 | 1,032 | 994 | 875,515 | 883,806,341 |