공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 195,100 | 2200 | 1.14 | 192,900 | 200,000 | 191,700 | 487,431 | 95,837,984,000 |
중앙에너비스 (000440) | 14,270 | -190 | -1.31 | 14,350 | 14,680 | 14,210 | 11,713 | 167,718,315 |
신라섬유 (001000) | 897 | -16 | -1.75 | 900 | 924 | 869 | 47,393 | 42,635,355 |
안국약품 (001540) | 6,580 | 30 | .46 | 6,520 | 6,590 | 6,520 | 6,317 | 41,454,205 |
무림SP (001810) | 1,470 | 12 | .82 | 1,458 | 1,555 | 1,449 | 40,441 | 60,548,556 |
이화공영 (001840) | 1,987 | -43 | -2.12 | 2,045 | 2,045 | 1,983 | 53,165 | 106,015,675 |
피에스텍 (002230) | 3,895 | 50 | 1.3 | 3,905 | 4,005 | 3,800 | 38,675 | 150,966,955 |
삼일기업공사 (002290) | 3,855 | 75 | 1.98 | 3,785 | 3,935 | 3,700 | 106,632 | 407,697,915 |
한탑 (002680) | 769 | 9 | 1.18 | 760 | 775 | 732 | 203,855 | 153,432,591 |
신신제약 (002800) | 5,290 | 110 | 2.12 | 5,300 | 5,360 | 5,190 | 77,459 | 407,072,160 |
선광 (003100) | 15,830 | 260 | 1.67 | 15,590 | 15,830 | 15,520 | 4,652 | 72,583,700 |
대주산업 (003310) | 1,744 | 59 | 3.5 | 1,805 | 1,910 | 1,722 | 7,162,501 | 12,973,707,664 |
하림지주 (003380) | 5,290 | 10 | .19 | 5,300 | 5,370 | 5,280 | 104,466 | 555,624,445 |
에이스침대 (003800) | 25,150 | -150 | -.59 | 25,300 | 25,550 | 25,100 | 5,629 | 141,704,350 |
한국가구 (004590) | 4,270 | 70 | 1.67 | 4,205 | 4,280 | 4,205 | 26,683 | 113,621,417 |
창해에탄올 (004650) | 8,890 | 20 | .23 | 8,850 | 8,910 | 8,810 | 5,633 | 49,870,010 |
대륙제관 (004780) | 3,845 | 15 | .39 | 3,835 | 3,870 | 3,835 | 4,817 | 18,516,330 |
동국산업 (005160) | 4,415 | -10 | -.23 | 4,485 | 4,490 | 4,335 | 95,652 | 419,937,186 |
동진쎄미켐 (005290) | 26,250 | -950 | -3.49 | 27,300 | 27,350 | 26,100 | 482,686 | 12,847,134,350 |
푸드웰 (005670) | 5,030 | 0 | 0 | 5,080 | 5,120 | 5,000 | 64,067 | 322,895,160 |
대원산업 (005710) | 6,060 | 30 | .5 | 6,030 | 6,070 | 5,990 | 19,441 | 119,009,040 |
한일사료 (005860) | 3,720 | -15 | -.4 | 3,735 | 3,760 | 3,695 | 213,968 | 797,778,685 |
매일홀딩스 (005990) | 9,560 | 40 | .42 | 9,510 | 9,570 | 9,470 | 5,183 | 49,285,560 |
국영지앤엠 (006050) | 1,556 | -12 | -.77 | 1,540 | 1,570 | 1,540 | 223,204 | 345,453,331 |
피제이전자 (006140) | 6,110 | -40 | -.65 | 6,150 | 6,260 | 6,030 | 32,303 | 197,641,435 |
동구바이오제약 (006620) | 4,990 | -30 | -.6 | 5,000 | 5,020 | 4,925 | 40,575 | 200,881,834 |
서부T&D (006730) | 5,630 | -10 | -.18 | 5,660 | 5,660 | 5,560 | 58,031 | 325,111,585 |
보성파워텍 (006910) | 2,835 | -60 | -2.07 | 2,905 | 2,915 | 2,830 | 145,318 | 415,464,532 |
모헨즈 (006920) | 3,155 | -45 | -1.41 | 3,165 | 3,210 | 3,125 | 20,089 | 63,844,135 |
푸른저축은행 (007330) | 8,170 | 10 | .12 | 8,210 | 8,210 | 8,150 | 4,049 | 33,069,700 |
진양제약 (007370) | 6,200 | -90 | -1.43 | 6,290 | 6,350 | 6,170 | 87,578 | 544,704,860 |
네이처셀 (007390) | 16,570 | 180 | 1.1 | 16,500 | 16,630 | 16,210 | 378,960 | 6,231,898,420 |
와이엠 (007530) | 2,065 | 30 | 1.47 | 2,050 | 2,085 | 2,045 | 3,350 | 6,902,130 |
대원 (007680) | 4,055 | -15 | -.37 | 4,120 | 4,140 | 4,055 | 6,424 | 26,144,195 |
대명소노시즌 (007720) | 941 | -15 | -1.57 | 964 | 965 | 905 | 292,359 | 273,935,252 |
한일화학 (007770) | 11,220 | 70 | .63 | 11,060 | 11,240 | 10,950 | 6,675 | 73,589,850 |
에스엠코어 (007820) | 4,400 | -65 | -1.46 | 4,500 | 4,510 | 4,370 | 93,221 | 413,460,235 |
원풍물산 (008290) | 468 | -1 | -.21 | 460 | 480 | 458 | 170,931 | 79,458,049 |
원풍 (008370) | 4,050 | -10 | -.25 | 4,080 | 4,080 | 4,040 | 3,148 | 12,738,465 |
부스타 (008470) | 3,735 | 35 | .95 | 3,700 | 3,735 | 3,700 | 2,295 | 8,510,682 |
대동기어 (008830) | 26,000 | -900 | -3.35 | 26,500 | 26,850 | 25,650 | 1,413,006 | 36,994,729,175 |
삼아제약 (009300) | 16,190 | -90 | -.55 | 16,280 | 16,340 | 16,120 | 4,937 | 79,934,770 |
포스코엠텍 (009520) | 13,650 | 620 | 4.76 | 13,190 | 14,590 | 13,190 | 2,249,215 | 31,533,627,920 |
삼보산업 (009620) | 2,070 | -20 | -.96 | 2,080 | 2,185 | 2,055 | 111,225 | 233,601,159 |
이렘 (009730) | 1,136 | -37 | -3.15 | 1,163 | 1,200 | 1,132 | 1,032,899 | 1,189,777,672 |
엠에스씨 (009780) | 5,910 | -50 | -.84 | 5,990 | 6,020 | 5,790 | 70,844 | 415,853,485 |
대한광통신 (010170) | 651 | -9 | -1.36 | 660 | 675 | 645 | 782,034 | 509,071,586 |
흥국 (010240) | 5,410 | 30 | .56 | 5,370 | 5,490 | 5,330 | 16,909 | 91,218,085 |
아이티센엔텍 (010280) | 714 | 3 | .42 | 707 | 720 | 700 | 565,520 | 399,481,401 |
오리콤 (010470) | 7,540 | -20 | -.26 | 7,530 | 7,590 | 7,470 | 20,507 | 154,373,650 |
경동제약 (011040) | 5,750 | -10 | -.17 | 5,730 | 5,790 | 5,700 | 28,375 | 162,534,720 |
형지I&C (011080) | 1,194 | -6 | -.5 | 1,192 | 1,226 | 1,090 | 3,750,391 | 4,406,969,589 |
유니크 (011320) | 3,560 | 0 | 0 | 3,560 | 3,595 | 3,520 | 11,844 | 42,301,590 |
서한 (011370) | 795 | -6 | -.75 | 800 | 803 | 791 | 70,852 | 56,369,546 |
세보엠이씨 (011560) | 10,170 | -30 | -.29 | 10,240 | 10,290 | 10,100 | 21,407 | 218,492,980 |
뉴인텍 (012340) | 496 | 1 | .2 | 504 | 504 | 495 | 28,128 | 13,976,319 |
원일특강 (012620) | 7,160 | 0 | 0 | 7,130 | 7,160 | 7,090 | 1,445 | 10,296,600 |
리드코프 (012700) | 4,050 | 25 | .62 | 4,025 | 4,060 | 4,025 | 20,074 | 81,257,822 |
신일제약 (012790) | 6,490 | 0 | 0 | 6,470 | 6,550 | 6,440 | 25,767 | 167,098,060 |
모베이스전자 (012860) | 1,509 | -26 | -1.69 | 1,544 | 1,544 | 1,500 | 205,674 | 310,582,655 |
하이록코리아 (013030) | 29,350 | -350 | -1.18 | 30,250 | 30,300 | 29,100 | 124,287 | 3,691,649,525 |
동원개발 (013120) | 2,415 | 50 | 2.11 | 2,395 | 2,430 | 2,355 | 39,588 | 94,801,905 |
아진산업 (013310) | 2,735 | 5 | .18 | 2,755 | 2,795 | 2,700 | 96,865 | 266,368,568 |
CBI (013720) | 683 | 36 | 5.56 | 647 | 757 | 641 | 1,505,342 | 1,063,288,275 |
스페코 (013810) | 3,720 | 35 | .95 | 3,710 | 3,865 | 3,655 | 980,930 | 3,697,540,421 |
아가방컴퍼니 (013990) | 5,640 | 30 | .53 | 5,610 | 5,680 | 5,570 | 285,827 | 1,605,855,110 |
메디앙스 (014100) | 2,295 | -20 | -.86 | 2,315 | 2,440 | 2,235 | 171,207 | 389,690,262 |
원익큐브 (014190) | 1,695 | -66 | -3.75 | 1,761 | 1,770 | 1,684 | 382,509 | 657,693,189 |
광림 (014200) | 30,200 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 2,070 | -10 | -.48 | 2,060 | 2,080 | 2,025 | 184,298 | 378,253,157 |
고려제약 (014570) | 4,990 | 5 | .1 | 5,000 | 5,050 | 4,960 | 3,245 | 16,185,575 |
성광벤드 (014620) | 28,850 | -950 | -3.19 | 29,950 | 30,550 | 28,600 | 662,484 | 19,435,418,300 |
오리엔탈정공 (014940) | 5,620 | -120 | -2.09 | 5,650 | 5,780 | 5,550 | 1,141,838 | 6,460,678,165 |
삼륭물산 (014970) | 2,925 | -35 | -1.18 | 2,970 | 2,970 | 2,885 | 23,962 | 69,659,945 |
코콤 (015710) | 4,220 | 30 | .72 | 4,175 | 4,275 | 4,135 | 51,291 | 216,777,365 |
성우하이텍 (015750) | 5,300 | 190 | 3.72 | 5,220 | 5,450 | 5,220 | 1,266,558 | 6,747,483,580 |
리더스코스메틱 (016100) | 2,590 | 40 | 1.57 | 2,575 | 2,590 | 2,525 | 16,001 | 41,085,820 |
SGC E&C (016250) | 14,400 | 660 | 4.8 | 13,750 | 14,450 | 13,700 | 4,069 | 57,334,635 |
큐캐피탈 (016600) | 282 | -1 | -.35 | 282 | 287 | 281 | 328,246 | 93,033,191 |
디모아 (016670) | 4,120 | -495 | -10.73 | 4,670 | 5,350 | 4,000 | 613,860 | 2,841,702,952 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 2,235 | 100 | 4.68 | 2,130 | 2,305 | 2,110 | 956,444 | 2,128,401,564 |
신원종합개발 (017000) | 3,040 | -55 | -1.78 | 3,165 | 3,180 | 2,980 | 69,783 | 214,043,546 |
인터엠 (017250) | 1,076 | -9 | -.83 | 1,096 | 1,096 | 1,075 | 34,264 | 36,995,990 |
삼현철강 (017480) | 4,455 | 5 | .11 | 4,500 | 4,505 | 4,420 | 24,546 | 109,194,943 |
세명전기 (017510) | 5,650 | -210 | -3.58 | 5,900 | 5,910 | 5,610 | 350,272 | 2,010,570,740 |
대림제지 (017650) | 6,380 | 10 | .16 | 6,400 | 6,400 | 6,370 | 624 | 3,983,770 |
한국알콜 (017890) | 8,670 | 40 | .46 | 8,630 | 8,720 | 8,610 | 17,594 | 152,410,430 |
유니슨 (018000) | 827 | -11 | -1.31 | 839 | 841 | 822 | 276,847 | 229,744,303 |
진로발효 (018120) | 17,160 | 20 | .12 | 17,120 | 17,190 | 17,050 | 2,667 | 45,765,730 |
브이티 (018290) | 34,350 | 750 | 2.23 | 34,000 | 34,950 | 33,250 | 734,090 | 25,139,373,700 |
삼목에스폼 (018310) | 20,200 | 100 | .5 | 20,300 | 20,400 | 20,000 | 9,797 | 197,644,050 |
우진비앤지 (018620) | 885 | 3 | .34 | 882 | 890 | 879 | 15,456 | 13,659,739 |
서울제약 (018680) | 3,335 | -10 | -.3 | 3,375 | 3,375 | 3,315 | 7,400 | 24,683,695 |
바른손 (018700) | 841 | -8 | -.94 | 849 | 859 | 839 | 37,965 | 32,094,464 |
베뉴지 (019010) | 2,080 | -5 | -.24 | 2,080 | 2,085 | 2,060 | 129,539 | 269,222,465 |
와이지-원 (019210) | 5,060 | -40 | -.78 | 5,150 | 5,160 | 5,040 | 127,933 | 649,665,740 |
일지테크 (019540) | 4,340 | 0 | 0 | 4,340 | 4,340 | 4,290 | 8,524 | 36,819,700 |
SBI인베스트먼트 (019550) | 737 | -1 | -.14 | 742 | 745 | 731 | 190,721 | 140,563,557 |
플루토스 (019570) | 259 | -10 | -3.72 | 265 | 275 | 257 | 1,138,425 | 298,090,759 |
엠벤처투자 (019590) | 921 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 1,023 | -47 | -4.39 | 1,061 | 1,061 | 1,020 | 66,022 | 68,781,975 |
서연탑메탈 (019770) | 3,840 | 10 | .26 | 3,795 | 3,870 | 3,760 | 23,925 | 91,947,498 |
에너토크 (019990) | 5,900 | 50 | .85 | 5,910 | 6,010 | 5,800 | 63,105 | 372,939,125 |
대신정보통신 (020180) | 1,168 | 15 | 1.3 | 1,145 | 1,170 | 1,143 | 183,264 | 211,726,967 |
대동금속 (020400) | 7,210 | -90 | -1.23 | 7,300 | 7,300 | 7,060 | 6,320 | 45,435,170 |
시공테크 (020710) | 3,905 | 85 | 2.23 | 3,775 | 4,000 | 3,770 | 197,051 | 763,503,246 |
대호특수강 (021040) | 906 | 0 | 0 | 910 | 921 | 897 | 104,328 | 94,847,667 |
대호특수강우 (021045) | 2,725 | -10 | -.37 | 2,680 | 2,730 | 2,680 | 24 | 64,910 |
에이티넘인베스트 (021080) | 2,180 | 25 | 1.16 | 2,160 | 2,260 | 2,150 | 648,329 | 1,430,837,156 |
KCC건설 (021320) | 4,010 | -10 | -.25 | 4,020 | 4,050 | 3,980 | 5,447 | 21,810,730 |
한국큐빅 (021650) | 2,215 | 0 | 0 | 2,195 | 2,230 | 2,195 | 2,518 | 5,567,145 |
메이슨캐피탈 (021880) | 235 | 0 | 0 | 236 | 240 | 233 | 266,670 | 63,179,844 |
TKG애강 (022220) | 919 | -2 | -.22 | 938 | 938 | 915 | 136,821 | 125,797,192 |
태광 (023160) | 24,050 | -1200 | -4.75 | 25,700 | 25,700 | 24,050 | 589,984 | 14,614,149,150 |
유진기업 (023410) | 3,190 | -10 | -.31 | 3,210 | 3,220 | 3,185 | 57,927 | 185,637,380 |
제이스코홀딩스 (023440) | 2,010 | 0 | 0 | 2,020 | 2,140 | 1,990 | 1,084,289 | 2,222,292,900 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 8,090 | 30 | .37 | 8,060 | 8,120 | 8,000 | 10,532 | 84,608,815 |
한국캐피탈 (023760) | 557 | -1 | -.18 | 558 | 560 | 555 | 119,872 | 66,851,371 |
플레이위드 (023770) | 3,765 | -10 | -.26 | 3,810 | 4,000 | 3,700 | 19,181 | 72,299,235 |
동일스틸럭스 (023790) | 1,209 | -8 | -.66 | 1,209 | 1,278 | 1,205 | 75,345 | 91,462,231 |
풍국주정 (023900) | 9,090 | -10 | -.11 | 9,100 | 9,130 | 9,080 | 2,218 | 20,172,550 |
대한약품 (023910) | 25,500 | -100 | -.39 | 25,900 | 25,900 | 25,200 | 14,867 | 378,587,175 |
흥구석유 (024060) | 11,280 | -220 | -1.91 | 11,450 | 11,490 | 11,000 | 117,554 | 1,328,056,025 |
KB오토시스 (024120) | 3,150 | -90 | -2.78 | 3,260 | 3,260 | 3,130 | 77,718 | 246,436,399 |
한일단조 (024740) | 2,600 | 30 | 1.17 | 2,590 | 2,715 | 2,520 | 14,142,670 | 36,890,277,313 |
유성티엔에스 (024800) | 1,889 | 2 | .11 | 1,885 | 1,899 | 1,885 | 15,219 | 28,774,007 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 7,950 | -70 | -.87 | 8,020 | 8,060 | 7,800 | 40,365 | 319,201,635 |
KBI메탈 (024840) | 2,060 | -35 | -1.67 | 2,135 | 2,160 | 2,050 | 702,269 | 1,486,658,972 |
HLB이노베이션 (024850) | 2,620 | -90 | -3.32 | 2,705 | 2,755 | 2,570 | 622,983 | 1,635,916,665 |
케이피에프 (024880) | 4,280 | -10 | -.23 | 4,310 | 4,385 | 4,260 | 84,201 | 362,877,438 |
경창산업 (024910) | 1,778 | -46 | -2.52 | 1,833 | 1,833 | 1,714 | 196,782 | 348,243,028 |
PN풍년 (024940) | 6,630 | -20 | -.3 | 6,750 | 6,750 | 6,480 | 96,634 | 632,804,425 |
삼천리자전거 (024950) | 4,135 | -15 | -.36 | 4,125 | 4,210 | 4,120 | 12,859 | 53,297,948 |
시노펙스 (025320) | 4,860 | -190 | -3.76 | 5,100 | 5,100 | 4,860 | 874,208 | 4,303,055,924 |
DH오토웨어 (025440) | 725 | -246 | -25.33 | 804 | 808 | 725 | 4,705,062 | 3,589,784,484 |
한국선재 (025550) | 3,645 | -90 | -2.41 | 3,730 | 3,785 | 3,620 | 153,496 | 564,761,835 |
한국정보통신 (025770) | 7,640 | -10 | -.13 | 7,650 | 7,700 | 7,620 | 12,105 | 92,533,095 |
신라에스지 (025870) | 6,060 | 100 | 1.68 | 5,960 | 6,310 | 5,960 | 4,162 | 25,282,015 |
케이씨피드 (025880) | 2,730 | -15 | -.55 | 2,750 | 2,790 | 2,710 | 130,006 | 357,725,745 |
동화기업 (025900) | 9,970 | -730 | -6.82 | 10,830 | 11,050 | 9,970 | 522,503 | 5,419,792,325 |
동신건설 (025950) | 57,100 | 3800 | 7.13 | 52,800 | 57,100 | 52,700 | 461,565 | 25,812,690,600 |
아난티 (025980) | 6,100 | 50 | .83 | 6,080 | 6,160 | 6,040 | 522,404 | 3,184,411,965 |
제이에스티나 (026040) | 1,938 | -10 | -.51 | 1,948 | 1,960 | 1,850 | 6,733 | 13,046,103 |
특수건설 (026150) | 6,810 | 210 | 3.18 | 6,700 | 6,910 | 6,550 | 145,997 | 989,808,720 |
광진실업 (026910) | 1,915 | 17 | .9 | 1,898 | 1,926 | 1,890 | 9,306 | 17,807,751 |
서울전자통신 (027040) | 241 | 2 | .84 | 239 | 250 | 227 | 515,518 | 120,784,497 |
코리아나 (027050) | 2,450 | 30 | 1.24 | 2,420 | 2,487 | 2,420 | 202,089 | 496,041,824 |
아주IB투자 (027360) | 2,275 | -20 | -.87 | 2,295 | 2,320 | 2,275 | 233,936 | 536,337,381 |
상보 (027580) | 1,236 | -9 | -.72 | 1,241 | 1,259 | 1,227 | 305,392 | 378,387,177 |
팜스토리 (027710) | 1,256 | 8 | .64 | 1,248 | 1,266 | 1,241 | 475,617 | 596,737,346 |
대성창투 (027830) | 1,906 | 21 | 1.11 | 1,897 | 1,913 | 1,870 | 407,193 | 770,139,157 |
휴맥스홀딩스 (028080) | 2,560 | -30 | -1.16 | 2,595 | 2,680 | 2,530 | 24,767 | 63,512,492 |
HLB (028300) | 85,500 | -3800 | -4.26 | 89,900 | 91,000 | 84,500 | 1,467,748 | 128,179,026,650 |
광무 (029480) | 2,165 | -60 | -2.7 | 2,225 | 2,245 | 2,120 | 343,433 | 740,777,460 |
코엔텍 (029960) | 8,740 | -20 | -.23 | 8,760 | 8,790 | 8,720 | 11,061 | 96,835,460 |
드래곤플라이 (030350) | 1,178 | -3 | -.25 | 1,183 | 1,206 | 1,168 | 49,907 | 59,226,983 |
한글과컴퓨터 (030520) | 20,550 | -350 | -1.67 | 21,100 | 21,200 | 20,500 | 225,467 | 4,669,540,425 |
원익홀딩스 (030530) | 4,385 | -245 | -5.29 | 4,640 | 5,010 | 4,360 | 11,693,742 | 54,631,813,778 |
양지사 (030960) | 10,160 | 210 | 2.11 | 9,870 | 10,230 | 9,870 | 122,043 | 1,233,315,645 |
아이즈비전 (031310) | 1,804 | 4 | .22 | 1,795 | 1,810 | 1,786 | 12,146 | 21,819,323 |
에스에이엠티 (031330) | 2,715 | -35 | -1.27 | 2,755 | 2,765 | 2,700 | 208,340 | 567,478,546 |
오스템 (031510) | 1,181 | 11 | .94 | 1,195 | 1,333 | 1,121 | 684,300 | 849,418,529 |
디에이치엑스컴퍼니 (031860) | 873 | 12 | 1.39 | 887 | 888 | 858 | 77,745 | 67,467,565 |
피에스케이홀딩스 (031980) | 39,050 | -1150 | -2.86 | 40,900 | 41,050 | 38,550 | 280,120 | 10,994,810,400 |
아즈텍WB (032080) | 1,312 | 7 | .54 | 1,305 | 1,313 | 1,296 | 10,158 | 13,240,574 |
다우데이타 (032190) | 11,140 | 150 | 1.36 | 11,020 | 11,160 | 10,900 | 56,393 | 623,367,965 |
삼일 (032280) | 2,155 | -10 | -.46 | 2,220 | 2,220 | 2,110 | 41,601 | 89,613,360 |
한국파마 (032300) | 15,920 | -350 | -2.15 | 16,270 | 17,200 | 15,840 | 49,125 | 796,556,455 |
케이엠더블유 (032500) | 7,980 | -80 | -.99 | 8,160 | 8,190 | 7,890 | 74,867 | 598,035,750 |
TJ미디어 (032540) | 4,700 | 10 | .21 | 4,700 | 4,740 | 4,640 | 10,978 | 51,481,310 |
피델릭스 (032580) | 1,340 | -36 | -2.62 | 1,376 | 1,376 | 1,340 | 609,556 | 824,565,461 |
유비케어 (032620) | 3,490 | 0 | 0 | 3,490 | 3,510 | 3,435 | 63,009 | 218,936,988 |
소프트센 (032680) | 321 | -1 | -.31 | 324 | 325 | 315 | 541,744 | 172,731,846 |
소프트센우 (032685) | 6,830 | -260 | -3.67 | 7,180 | 7,180 | 6,820 | 731 | 5,065,360 |
삼진 (032750) | 4,180 | -40 | -.95 | 4,220 | 4,220 | 4,170 | 6,661 | 27,885,925 |
엠젠솔루션 (032790) | 1,051 | 121 | 13.01 | 956 | 1,209 | 945 | 8,210,119 | 9,620,135,808 |
판타지오 (032800) | 607 | -6 | -.98 | 613 | 620 | 605 | 97,941 | 59,763,476 |
우리기술 (032820) | 2,050 | -40 | -1.91 | 2,110 | 2,115 | 2,045 | 2,534,357 | 5,257,037,776 |
비트컴퓨터 (032850) | 4,835 | -50 | -1.02 | 4,890 | 4,895 | 4,830 | 86,725 | 420,961,823 |
더라미 (032860) | 1,218 | 21 | 1.75 | 1,197 | 1,226 | 1,182 | 44,712 | 53,911,986 |
원익 (032940) | 4,050 | 0 | 0 | 4,080 | 4,100 | 3,840 | 366,579 | 1,450,537,623 |
동일기연 (032960) | 10,070 | 0 | 0 | 10,090 | 10,110 | 9,940 | 1,175 | 11,851,370 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 847 | 13 | 1.56 | 834 | 849 | 831 | 8,923 | 7,448,137 |
제룡전기 (033100) | 37,950 | -450 | -1.17 | 38,750 | 39,000 | 37,725 | 168,806 | 6,452,079,325 |
디지틀조선 (033130) | 1,788 | 3 | .17 | 1,783 | 1,788 | 1,770 | 49,490 | 88,151,921 |
엠케이전자 (033160) | 8,230 | -220 | -2.6 | 8,490 | 8,550 | 8,230 | 131,316 | 1,093,541,115 |
시그네틱스 (033170) | 802 | -25 | -3.02 | 827 | 835 | 801 | 351,628 | 284,903,784 |
모아텍 (033200) | 2,635 | -35 | -1.31 | 2,690 | 2,690 | 2,605 | 15,183 | 39,920,756 |
인성정보 (033230) | 1,791 | -21 | -1.16 | 1,811 | 1,822 | 1,787 | 191,894 | 344,303,552 |
코웰패션 (033290) | 2,165 | 0 | 0 | 2,165 | 2,185 | 2,155 | 35,021 | 75,807,445 |
엠투엔 (033310) | 1,789 | 6 | .34 | 1,772 | 1,789 | 1,771 | 12,010 | 21,332,961 |
제이씨현시스템 (033320) | 5,590 | 170 | 3.14 | 5,430 | 5,870 | 5,420 | 983,464 | 5,548,194,750 |
좋은사람들 (033340) | 685 | 20 | 3.01 | 670 | 690 | 665 | 277,629 | 188,289,564 |
동성화인텍 (033500) | 23,000 | -500 | -2.13 | 23,750 | 24,100 | 22,900 | 516,016 | 12,093,088,125 |
파라텍 (033540) | 1,623 | -20 | -1.22 | 1,650 | 1,656 | 1,616 | 134,962 | 219,614,259 |
블루콤 (033560) | 3,460 | 10 | .29 | 3,405 | 3,470 | 3,405 | 22,146 | 76,178,950 |
네패스 (033640) | 7,240 | -100 | -1.36 | 7,340 | 7,440 | 7,090 | 84,686 | 608,622,205 |
피노 (033790) | 6,200 | -280 | -4.32 | 6,530 | 6,680 | 6,000 | 572,689 | 3,580,535,400 |
티비씨 (033830) | 807 | 0 | 0 | 808 | 811 | 803 | 38,069 | 30,697,494 |
해성산업 (034810) | 6,250 | -150 | -2.34 | 6,400 | 6,420 | 6,250 | 26,880 | 169,417,175 |
해성산업1우 (03481K) | 7,180 | -270 | -3.62 | 7,440 | 7,440 | 7,180 | 3,051 | 22,076,050 |
조아제약 (034940) | 1,079 | 31 | 2.96 | 1,055 | 1,220 | 1,055 | 1,356,432 | 1,561,094,887 |
한국기업평가 (034950) | 90,100 | 1200 | 1.35 | 88,900 | 90,200 | 88,100 | 3,673 | 329,281,150 |
그래디언트 (035080) | 13,430 | 70 | .52 | 13,360 | 13,550 | 13,290 | 39,890 | 535,523,610 |
프럼파스트 (035200) | 4,265 | 315 | 7.97 | 4,500 | 4,500 | 4,060 | 1,082,911 | 4,667,308,442 |
골드앤에스 (035290) | 382 | -11 | -2.8 | 393 | 399 | 382 | 78,320 | 30,524,198 |
기산텔레콤 (035460) | 2,050 | 50 | 2.5 | 2,095 | 2,115 | 2,000 | 98,509 | 202,606,220 |
KG이니시스 (035600) | 8,750 | 30 | .34 | 8,720 | 8,830 | 8,670 | 58,716 | 512,802,520 |
솔본 (035610) | 4,000 | -20 | -.5 | 4,020 | 4,030 | 3,960 | 28,402 | 113,388,105 |
바른손이앤에이 (035620) | 419 | -3 | -.71 | 424 | 426 | 415 | 71,253 | 29,743,720 |
CJ ENM (035760) | 58,900 | 1200 | 2.08 | 58,200 | 59,400 | 57,700 | 49,884 | 2,936,556,450 |
이지홀딩스 (035810) | 2,770 | 5 | .18 | 2,755 | 2,775 | 2,755 | 43,662 | 120,607,695 |
서희건설 (035890) | 1,500 | -18 | -1.19 | 1,518 | 1,536 | 1,499 | 665,309 | 1,006,089,763 |
JYP Ent. (035900) | 79,900 | -1000 | -1.24 | 81,300 | 81,300 | 78,000 | 576,075 | 45,592,438,650 |
예림당 (036000) | 2,725 | 120 | 4.61 | 2,625 | 2,770 | 2,585 | 368,566 | 995,761,973 |
아비코전자 (036010) | 5,350 | -210 | -3.78 | 5,560 | 5,560 | 5,290 | 34,878 | 187,645,150 |
케이티알파 (036030) | 3,720 | 25 | .68 | 3,680 | 3,800 | 3,660 | 40,819 | 151,817,570 |
위지트 (036090) | 733 | 4 | .55 | 736 | 740 | 729 | 308,462 | 226,443,203 |
SCI평가정보 (036120) | 2,180 | 10 | .46 | 2,170 | 2,190 | 2,160 | 52,492 | 114,200,315 |
클라우드에어 (036170) | 951 | 13 | 1.39 | 930 | 959 | 930 | 98,937 | 93,750,516 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 25,550 | -50 | -.2 | 25,600 | 25,600 | 25,350 | 6,911 | 176,126,600 |
유니셈 (036200) | 6,450 | -310 | -4.59 | 6,810 | 6,810 | 6,440 | 195,816 | 1,284,063,795 |
오상헬스케어 (036220) | 14,660 | -280 | -1.87 | 14,940 | 15,180 | 14,660 | 23,244 | 344,348,555 |
대성미생물 (036480) | 8,890 | -10 | -.11 | 9,010 | 9,010 | 8,810 | 6,209 | 54,972,950 |
SFA반도체 (036540) | 3,135 | -45 | -1.42 | 3,220 | 3,245 | 3,100 | 564,622 | 1,779,394,418 |
영풍정밀 (036560) | 11,140 | -10 | -.09 | 11,150 | 11,220 | 11,000 | 10,965 | 121,942,265 |
감성코퍼레이션 (036620) | 3,395 | -60 | -1.74 | 3,475 | 3,500 | 3,380 | 466,467 | 1,599,102,780 |
세종텔레콤 (036630) | 427 | 0 | 0 | 427 | 431 | 426 | 101,298 | 43,427,791 |
HRS (036640) | 4,965 | -20 | -.4 | 5,010 | 5,010 | 4,955 | 23,806 | 118,192,289 |
KCI (036670) | 6,300 | 30 | .48 | 6,260 | 6,300 | 6,240 | 10,365 | 65,023,670 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,460 | -38 | -2.54 | 1,498 | 1,512 | 1,458 | 25,505 | 37,590,563 |
나이스정보통신 (036800) | 17,250 | -60 | -.35 | 17,400 | 17,400 | 17,250 | 6,099 | 105,544,075 |
에프에스티 (036810) | 20,300 | -1350 | -6.24 | 21,850 | 21,950 | 20,000 | 264,346 | 5,474,815,325 |
솔브레인홀딩스 (036830) | 30,900 | -600 | -1.9 | 31,850 | 32,150 | 30,800 | 83,084 | 2,587,462,900 |
진성티이씨 (036890) | 10,590 | 190 | 1.83 | 10,400 | 10,800 | 10,150 | 633,137 | 6,655,954,645 |
주성엔지니어링 (036930) | 31,900 | -1400 | -4.2 | 33,500 | 34,350 | 31,800 | 750,026 | 24,413,501,450 |
파워넷 (037030) | 2,435 | -65 | -2.6 | 2,500 | 2,515 | 2,415 | 59,446 | 145,919,280 |
파세코 (037070) | 5,340 | 20 | .38 | 5,400 | 5,400 | 5,300 | 12,807 | 68,213,135 |
한국팩키지 (037230) | 1,680 | -4 | -.24 | 1,686 | 1,686 | 1,672 | 4,155 | 6,981,229 |
인지디스플레 (037330) | 1,362 | -18 | -1.3 | 1,380 | 1,383 | 1,362 | 7,431 | 10,179,236 |
성도이엔지 (037350) | 4,170 | -10 | -.24 | 4,180 | 4,200 | 4,145 | 19,756 | 82,492,760 |
EG (037370) | 6,150 | 30 | .49 | 6,120 | 6,290 | 6,020 | 21,530 | 131,913,690 |
우리엔터프라이즈 (037400) | 1,125 | -12 | -1.06 | 1,138 | 1,142 | 1,113 | 74,002 | 83,233,809 |
희림 (037440) | 5,530 | -110 | -1.95 | 5,640 | 5,670 | 5,500 | 85,836 | 477,470,885 |
삼지전자 (037460) | 10,140 | -30 | -.29 | 10,260 | 10,260 | 10,030 | 138,126 | 1,399,484,725 |
쎄니트 (037760) | 1,421 | -2 | -.14 | 1,435 | 1,435 | 1,409 | 2,175 | 3,082,205 |
엘컴텍 (037950) | 1,043 | -25 | -2.34 | 1,062 | 1,072 | 1,042 | 261,992 | 275,893,188 |
제일테크노스 (038010) | 6,650 | 150 | 2.31 | 6,500 | 6,670 | 6,360 | 46,827 | 306,211,190 |
루멘스 (038060) | 957 | -4 | -.42 | 969 | 969 | 953 | 21,981 | 21,040,822 |
서린바이오 (038070) | 7,150 | 50 | .7 | 7,100 | 7,160 | 7,000 | 21,762 | 154,292,360 |
에코플라스틱 (038110) | 2,665 | -50 | -1.84 | 2,730 | 2,780 | 2,665 | 210,814 | 572,537,021 |
마크로젠 (038290) | 15,190 | -130 | -.85 | 15,320 | 15,320 | 15,120 | 15,573 | 236,632,700 |
MIT (038340) | 1,233 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레드캡투어 (038390) | 13,840 | -190 | -1.35 | 13,970 | 14,020 | 13,780 | 127,624 | 1,768,760,840 |
바이오스마트 (038460) | 2,890 | -65 | -2.2 | 2,955 | 2,980 | 2,890 | 49,877 | 145,685,829 |
삼표시멘트 (038500) | 3,150 | 15 | .48 | 3,125 | 3,165 | 3,120 | 75,953 | 238,986,616 |
케이바이오 (038530) | 238 | 0 | 0 | 238 | 241 | 236 | 362,244 | 86,184,286 |
상상인 (038540) | 1,399 | 22 | 1.6 | 1,377 | 1,410 | 1,376 | 23,319 | 32,375,933 |
위즈코프 (038620) | 781 | -9 | -1.14 | 797 | 798 | 778 | 177,026 | 138,664,849 |
에스넷 (038680) | 4,225 | -65 | -1.52 | 4,290 | 4,340 | 4,200 | 32,524 | 138,132,742 |
에코바이오 (038870) | 3,765 | -80 | -2.08 | 3,855 | 3,855 | 3,755 | 59,467 | 225,592,760 |
아이에이 (038880) | 253 | 12 | 4.98 | 241 | 277 | 237 | 10,525,228 | 2,762,259,261 |
파인디지털 (038950) | 3,195 | 35 | 1.11 | 3,190 | 3,250 | 3,145 | 4,214 | 13,352,740 |
현대에이치티 (039010) | 6,270 | -30 | -.48 | 6,300 | 6,350 | 6,200 | 11,596 | 72,444,520 |
이건홀딩스 (039020) | 3,685 | 15 | .41 | 3,670 | 3,695 | 3,605 | 35,172 | 128,051,770 |
이오테크닉스 (039030) | 124,900 | -4000 | -3.1 | 130,000 | 130,600 | 124,500 | 115,579 | 14,603,928,400 |
오스코텍 (039200) | 29,300 | -1800 | -5.79 | 31,350 | 31,400 | 28,550 | 424,215 | 12,488,420,700 |
경남스틸 (039240) | 4,755 | 30 | .63 | 4,690 | 4,755 | 4,530 | 587,204 | 2,733,457,673 |
인포뱅크 (039290) | 6,580 | -60 | -.9 | 6,640 | 6,730 | 6,540 | 18,955 | 125,024,310 |
세중 (039310) | 1,550 | -113 | -6.79 | 1,665 | 1,674 | 1,543 | 86,313 | 137,863,448 |
한국경제TV (039340) | 6,000 | 10 | .17 | 5,980 | 6,060 | 5,950 | 16,535 | 99,151,370 |
케이엘넷 (039420) | 2,580 | 0 | 0 | 2,580 | 2,585 | 2,545 | 42,247 | 108,196,822 |
에스티아이 (039440) | 18,840 | -1410 | -6.96 | 20,300 | 20,300 | 18,780 | 435,429 | 8,299,626,860 |
다산네트웍스 (039560) | 3,665 | -5 | -.14 | 3,755 | 3,755 | 3,590 | 190,658 | 701,621,659 |
화성밸브 (039610) | 11,450 | 500 | 4.57 | 11,430 | 12,190 | 11,130 | 12,491,198 | 146,082,653,505 |
한국정보공학 (039740) | 2,770 | 0 | 0 | 2,770 | 2,810 | 2,740 | 11,043 | 30,401,845 |
오로라 (039830) | 7,070 | 40 | .57 | 7,030 | 7,100 | 7,000 | 15,939 | 112,746,980 |
디오 (039840) | 15,770 | -230 | -1.44 | 16,000 | 16,000 | 15,760 | 61,889 | 978,499,890 |
나노엔텍 (039860) | 3,415 | -40 | -1.16 | 3,430 | 3,485 | 3,400 | 61,206 | 209,541,687 |
폴라리스AI (039980) | 2,740 | -90 | -3.18 | 2,850 | 2,865 | 2,725 | 1,109,385 | 3,082,486,848 |
누리플렉스 (040160) | 2,695 | 15 | .56 | 2,685 | 2,725 | 2,680 | 3,055 | 8,226,915 |
YTN (040300) | 3,130 | 20 | .64 | 3,110 | 3,135 | 3,090 | 95,516 | 297,115,588 |
크레오에스지 (040350) | 455 | -14 | -2.99 | 495 | 495 | 451 | 276,622 | 129,783,209 |
정상제이엘에스 (040420) | 5,650 | 10 | .18 | 5,650 | 5,650 | 5,610 | 11,800 | 66,452,120 |
SG&G (040610) | 1,550 | 0 | 0 | 1,544 | 1,553 | 1,543 | 6,880 | 10,649,777 |
아이씨디 (040910) | 6,060 | 50 | .83 | 6,090 | 6,110 | 5,920 | 85,474 | 515,175,200 |
폴라리스오피스 (041020) | 6,200 | 40 | .65 | 6,160 | 6,240 | 6,060 | 775,983 | 4,783,032,430 |
우리기술투자 (041190) | 6,600 | 0 | 0 | 6,730 | 6,770 | 6,570 | 1,142,865 | 7,613,440,660 |
현대에버다임 (041440) | 9,450 | -120 | -1.25 | 9,570 | 9,580 | 9,370 | 429,470 | 4,063,836,980 |
한국전자인증 (041460) | 3,315 | -20 | -.6 | 3,325 | 3,350 | 3,285 | 44,262 | 146,936,493 |
에스엠 (041510) | 96,600 | -1500 | -1.53 | 98,900 | 99,300 | 95,700 | 148,731 | 14,348,996,300 |
이엘씨 (041520) | 6,000 | -150 | -2.44 | 6,140 | 6,150 | 5,990 | 10,820 | 65,649,890 |
플래스크 (041590) | 789 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 23,700 | 250 | 1.07 | 23,500 | 24,200 | 23,450 | 24,756 | 590,277,850 |
폴라리스AI파마 (041910) | 6,550 | 0 | 0 | 6,530 | 6,610 | 6,490 | 15,024 | 98,196,030 |
메디아나 (041920) | 5,040 | -20 | -.4 | 5,070 | 5,080 | 4,995 | 17,456 | 87,756,555 |
동아화성 (041930) | 5,510 | -10 | -.18 | 5,520 | 5,570 | 5,470 | 14,474 | 79,776,680 |
코미팜 (041960) | 4,185 | 55 | 1.33 | 4,135 | 4,220 | 4,125 | 67,256 | 279,672,879 |
카페24 (042000) | 58,600 | -2800 | -4.56 | 62,700 | 62,800 | 58,100 | 517,218 | 30,750,299,000 |
케이피엠테크 (042040) | 252 | 0 | 0 | 252 | 255 | 242 | 240,464 | 59,907,100 |
에스씨디 (042110) | 1,443 | 5 | .35 | 1,438 | 1,445 | 1,425 | 34,497 | 49,468,031 |
비츠로테크 (042370) | 7,830 | -130 | -1.63 | 7,960 | 8,080 | 7,780 | 139,249 | 1,107,109,660 |
네오위즈홀딩스 (042420) | 16,330 | -360 | -2.16 | 16,690 | 16,690 | 16,290 | 7,374 | 120,867,690 |
링네트 (042500) | 4,600 | -30 | -.65 | 4,670 | 4,670 | 4,585 | 37,613 | 173,370,077 |
라온시큐어 (042510) | 2,000 | -30 | -1.48 | 2,045 | 2,060 | 1,998 | 141,578 | 286,682,808 |
한스바이오메드 (042520) | 7,500 | -100 | -1.32 | 7,600 | 7,630 | 7,320 | 21,188 | 158,715,410 |
새로닉스 (042600) | 9,270 | -150 | -1.59 | 9,580 | 9,620 | 9,130 | 21,372 | 198,592,130 |
상지건설 (042940) | 4,025 | -30 | -.74 | 4,135 | 4,135 | 3,990 | 2,076 | 8,330,600 |
더테크놀로지 (043090) | 915 | -5 | -.54 | 920 | 965 | 902 | 43,882 | 40,322,529 |
알파녹스 (043100) | 1,344 | -20 | -1.47 | 1,364 | 1,364 | 1,338 | 21,391 | 28,855,845 |
바텍 (043150) | 21,300 | 850 | 4.16 | 20,600 | 21,300 | 20,600 | 26,429 | 555,991,925 |
파루 (043200) | 509 | 1 | .2 | 515 | 515 | 504 | 15,611 | 7,939,946 |
티에스넥스젠 (043220) | 189 | 0 | 0 | 195 | 195 | 185 | 900,066 | 168,961,815 |
성호전자 (043260) | 1,152 | -22 | -1.87 | 1,180 | 1,184 | 1,149 | 201,063 | 233,802,700 |
에쎈테크 (043340) | 551 | -2 | -.36 | 565 | 565 | 549 | 29,984 | 16,532,050 |
디지아이 (043360) | 1,814 | -13 | -.71 | 1,827 | 1,882 | 1,771 | 18,509 | 33,406,969 |
피에이치에이 (043370) | 10,740 | -90 | -.83 | 10,830 | 10,980 | 10,710 | 15,231 | 165,169,175 |
웰킵스하이텍 (043590) | 629 | 19 | 3.11 | 610 | 649 | 601 | 62,209 | 38,883,008 |
지니뮤직 (043610) | 2,110 | -10 | -.47 | 2,125 | 2,280 | 2,065 | 742,339 | 1,613,129,542 |
국순당 (043650) | 4,600 | 40 | .88 | 4,560 | 4,610 | 4,540 | 24,875 | 113,872,893 |
서울리거 (043710) | 579 | -10 | -1.7 | 590 | 613 | 565 | 33,304 | 19,204,857 |
자연과환경 (043910) | 577 | -2 | -.35 | 574 | 588 | 573 | 183,772 | 106,166,643 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 462 | 11 | 2.44 | 451 | 469 | 443 | 110,659 | 50,464,860 |
위닉스 (044340) | 6,010 | -40 | -.66 | 6,060 | 6,080 | 5,950 | 18,899 | 113,516,275 |
빌리언스 (044480) | 457 | 1 | .22 | 455 | 476 | 452 | 278,226 | 127,227,570 |
태웅 (044490) | 14,100 | -70 | -.49 | 14,180 | 14,440 | 14,040 | 91,712 | 1,310,500,230 |
에이치케이 (044780) | 1,135 | 0 | 0 | 1,135 | 1,139 | 1,128 | 12,848 | 14,522,119 |
이글벳 (044960) | 4,390 | -45 | -1.01 | 4,435 | 4,460 | 4,390 | 21,718 | 95,885,742 |
에이치엔에스하이텍 (044990) | 17,080 | 190 | 1.12 | 16,890 | 17,090 | 16,850 | 1,962 | 33,248,540 |
오공 (045060) | 2,560 | -10 | -.39 | 2,545 | 2,565 | 2,545 | 1,987 | 5,080,775 |
한양이엔지 (045100) | 16,920 | -130 | -.76 | 17,210 | 17,210 | 16,900 | 28,250 | 482,100,610 |
성우테크론 (045300) | 3,070 | -25 | -.81 | 3,115 | 3,135 | 3,045 | 13,416 | 41,111,065 |
토탈소프트 (045340) | 9,060 | 430 | 4.98 | 8,690 | 9,090 | 8,530 | 161,067 | 1,418,504,420 |
대아티아이 (045390) | 3,260 | -30 | -.91 | 3,290 | 3,330 | 3,230 | 465,781 | 1,532,389,338 |
정원엔시스 (045510) | 782 | 13 | 1.69 | 759 | 787 | 759 | 19,792 | 15,341,490 |
크린앤사이언스 (045520) | 4,900 | -5 | -.1 | 4,905 | 4,960 | 4,870 | 6,344 | 31,014,250 |
에이텍 (045660) | 33,100 | 150 | .46 | 33,000 | 33,350 | 31,850 | 505,108 | 16,538,379,500 |
코아시아 (045970) | 3,320 | -115 | -3.35 | 3,445 | 3,485 | 3,320 | 64,821 | 218,703,935 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,595 | -5 | -.19 | 2,600 | 2,640 | 2,550 | 137,348 | 356,276,522 |
HLB파나진 (046210) | 2,800 | -105 | -3.61 | 2,950 | 2,950 | 2,795 | 116,590 | 331,101,563 |
백금T&A (046310) | 2,430 | 5 | .21 | 2,405 | 2,475 | 2,400 | 18,541 | 44,778,878 |
삼화네트웍스 (046390) | 1,268 | -11 | -.86 | 1,275 | 1,283 | 1,261 | 105,715 | 134,093,416 |
KG모빌리언스 (046440) | 4,410 | -40 | -.9 | 4,355 | 4,415 | 4,355 | 30,025 | 131,502,386 |
서울반도체 (046890) | 6,750 | -50 | -.74 | 6,820 | 6,830 | 6,720 | 197,942 | 1,335,638,350 |
우원개발 (046940) | 2,735 | -45 | -1.62 | 2,780 | 2,820 | 2,735 | 79,327 | 218,816,100 |
우리로 (046970) | 1,313 | -31 | -2.31 | 1,339 | 1,349 | 1,313 | 319,707 | 423,384,386 |
한빛소프트 (047080) | 1,383 | 81 | 6.22 | 1,319 | 1,460 | 1,319 | 353,791 | 493,086,196 |
파워로직스 (047310) | 4,810 | 10 | .21 | 4,805 | 4,920 | 4,805 | 109,590 | 530,105,951 |
이스트소프트 (047560) | 19,610 | -840 | -4.11 | 20,600 | 20,650 | 19,610 | 172,661 | 3,434,638,000 |
코데즈컴바인 (047770) | 1,313 | -46 | -3.38 | 1,358 | 1,358 | 1,313 | 64,204 | 85,323,219 |
초록뱀미디어 (047820) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HLB제약 (047920) | 29,150 | -800 | -2.67 | 29,950 | 30,550 | 28,300 | 590,270 | 17,285,311,950 |
현대바이오 (048410) | 12,140 | -110 | -.9 | 12,330 | 12,370 | 11,980 | 155,338 | 1,883,081,685 |
유라테크 (048430) | 9,700 | 1290 | 15.34 | 9,300 | 10,220 | 8,900 | 2,220,591 | 21,331,064,825 |
대동스틸 (048470) | 3,735 | -410 | -9.89 | 4,145 | 4,290 | 3,710 | 1,514,510 | 6,000,775,375 |
인트론바이오 (048530) | 4,030 | 30 | .75 | 4,005 | 4,070 | 3,990 | 101,221 | 407,390,759 |
SM C&C (048550) | 1,482 | 12 | .82 | 1,488 | 1,488 | 1,459 | 229,220 | 336,847,615 |
TPC (048770) | 2,185 | -60 | -2.67 | 2,225 | 2,265 | 2,165 | 24,613 | 53,912,014 |
엔피케이 (048830) | 1,058 | -9 | -.84 | 1,067 | 1,067 | 1,036 | 45,157 | 47,116,176 |
시너지이노베이션 (048870) | 2,785 | -5 | -.18 | 2,795 | 2,815 | 2,755 | 142,765 | 396,402,157 |
대원미디어 (048910) | 9,580 | 470 | 5.16 | 9,120 | 9,670 | 9,120 | 116,266 | 1,099,145,770 |
인탑스 (049070) | 17,970 | -310 | -1.7 | 18,320 | 18,440 | 17,900 | 76,897 | 1,383,424,275 |
기가레인 (049080) | 505 | -7 | -1.37 | 512 | 515 | 504 | 94,916 | 48,125,248 |
파인디앤씨 (049120) | 1,006 | 0 | 0 | 1,006 | 1,006 | 1,001 | 1,682 | 1,691,809 |
셀루메드 (049180) | 1,554 | -7 | -.45 | 1,561 | 1,566 | 1,500 | 461,043 | 711,076,504 |
코메론 (049430) | 10,730 | 80 | .75 | 10,700 | 10,910 | 10,590 | 54,322 | 583,891,400 |
SGA (049470) | 297 | 0 | 0 | 297 | 310 | 295 | 236,653 | 70,855,222 |
오픈베이스 (049480) | 2,430 | -25 | -1.02 | 2,460 | 2,465 | 2,405 | 90,202 | 218,621,815 |
유아이엘 (049520) | 4,620 | 5 | .11 | 4,605 | 4,620 | 4,465 | 26,771 | 121,490,716 |
잉크테크 (049550) | 3,835 | 0 | 0 | 3,850 | 3,850 | 3,750 | 5,982 | 22,869,470 |
재영솔루텍 (049630) | 729 | -2 | -.27 | 731 | 741 | 720 | 424,494 | 309,609,769 |
고려신용정보 (049720) | 9,750 | 0 | 0 | 9,750 | 9,760 | 9,670 | 43,290 | 420,384,390 |
승일 (049830) | 7,570 | -80 | -1.05 | 7,620 | 7,630 | 7,550 | 1,322 | 10,025,950 |
미래컴퍼니 (049950) | 23,000 | -350 | -1.5 | 23,100 | 24,100 | 22,550 | 54,934 | 1,264,545,775 |
쎌바이오텍 (049960) | 13,450 | 70 | .52 | 13,380 | 13,450 | 13,190 | 25,667 | 342,393,590 |
비케이홀딩스 (050090) | 672 | 3 | .45 | 675 | 690 | 670 | 22,209 | 14,986,451 |
캠시스 (050110) | 727 | -9 | -1.22 | 736 | 737 | 714 | 513,741 | 372,019,708 |
ES큐브 (050120) | 2,120 | 70 | 3.41 | 2,050 | 2,150 | 2,050 | 13,740 | 29,023,645 |
에스폴리텍 (050760) | 1,577 | -28 | -1.74 | 1,605 | 1,616 | 1,576 | 20,076 | 31,933,663 |
아세아텍 (050860) | 2,025 | -5 | -.25 | 2,030 | 2,040 | 2,010 | 34,587 | 69,922,145 |
쏠리드 (050890) | 7,060 | -60 | -.84 | 7,170 | 7,230 | 7,040 | 841,475 | 5,989,529,060 |
수산아이앤티 (050960) | 18,070 | 500 | 2.85 | 17,560 | 18,100 | 17,300 | 81,983 | 1,455,229,335 |
지어소프트 (051160) | 8,700 | 60 | .69 | 8,610 | 8,740 | 8,550 | 46,335 | 401,512,775 |
토비스 (051360) | 18,480 | 190 | 1.04 | 18,590 | 18,850 | 18,320 | 81,603 | 1,519,446,120 |
인터플렉스 (051370) | 9,150 | -110 | -1.19 | 9,260 | 9,300 | 9,100 | 63,506 | 582,611,100 |
피씨디렉트 (051380) | 2,805 | -20 | -.71 | 2,805 | 2,945 | 2,790 | 55,378 | 158,863,510 |
YW (051390) | 3,640 | -25 | -.68 | 3,655 | 3,660 | 3,625 | 8,542 | 31,132,421 |
나라엠앤디 (051490) | 4,115 | -10 | -.24 | 4,160 | 4,240 | 4,100 | 109,086 | 451,576,380 |
CJ프레시웨이 (051500) | 21,650 | 450 | 2.12 | 21,250 | 21,700 | 21,250 | 18,208 | 392,565,875 |
큐로홀딩스 (051780) | 670 | 1 | .15 | 681 | 734 | 663 | 81,964 | 55,926,396 |
중앙첨단소재 (051980) | 5,190 | -550 | -9.58 | 5,590 | 5,740 | 4,950 | 5,714,962 | 29,861,054,342 |
에스티큐브 (052020) | 8,280 | -220 | -2.59 | 8,350 | 8,550 | 8,230 | 186,092 | 1,558,971,605 |
iMBC (052220) | 4,075 | 30 | .74 | 4,040 | 4,090 | 3,990 | 612,937 | 2,479,888,691 |
현대바이오랜드 (052260) | 4,645 | 10 | .22 | 4,660 | 4,720 | 4,610 | 82,151 | 382,819,970 |
오션인더블유 (052300) | 2,550 | 50 | 2 | 2,505 | 2,590 | 2,495 | 17,004 | 43,063,450 |
코텍 (052330) | 8,300 | -80 | -.95 | 8,400 | 8,480 | 8,290 | 12,292 | 102,910,640 |
코나아이 (052400) | 29,000 | 0 | 0 | 28,800 | 29,100 | 28,500 | 95,221 | 2,739,007,250 |
오성첨단소재 (052420) | 1,415 | -20 | -1.39 | 1,438 | 1,451 | 1,410 | 444,909 | 631,789,683 |
아이크래프트 (052460) | 2,270 | -60 | -2.58 | 2,345 | 2,345 | 2,230 | 105,335 | 239,431,020 |
한네트 (052600) | 4,170 | -5 | -.12 | 4,200 | 4,200 | 4,140 | 10,400 | 43,241,110 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 6,880 | 410 | 6.34 | 6,470 | 6,950 | 6,450 | 155,475 | 1,055,730,815 |
아이톡시 (052770) | 1,524 | -6 | -.39 | 1,580 | 1,665 | 1,466 | 663,335 | 1,034,023,153 |
액토즈소프트 (052790) | 6,910 | -130 | -1.85 | 7,040 | 7,080 | 6,860 | 10,534 | 72,983,560 |
아이앤씨 (052860) | 2,380 | 50 | 2.15 | 2,320 | 2,385 | 2,285 | 62,739 | 146,337,785 |
KX하이텍 (052900) | 983 | -22 | -2.19 | 1,003 | 1,003 | 983 | 184,186 | 181,811,501 |
바이넥스 (053030) | 16,550 | -300 | -1.78 | 16,660 | 16,900 | 16,350 | 464,432 | 7,715,604,390 |
지에스이 (053050) | 3,015 | -40 | -1.31 | 3,060 | 3,080 | 3,005 | 334,407 | 1,016,719,518 |
세동 (053060) | 1,034 | -1 | -.1 | 1,035 | 1,038 | 1,030 | 14,228 | 14,714,824 |
케이엔솔 (053080) | 12,820 | -360 | -2.73 | 13,260 | 13,260 | 12,800 | 88,643 | 1,145,985,130 |
프리엠스 (053160) | 12,220 | 70 | .58 | 12,150 | 12,300 | 11,850 | 67,444 | 815,790,310 |
금강철강 (053260) | 4,200 | -120 | -2.78 | 4,415 | 4,415 | 4,100 | 72,489 | 303,535,735 |
구영테크 (053270) | 2,300 | 0 | 0 | 2,310 | 2,350 | 2,280 | 47,245 | 109,093,365 |
예스24 (053280) | 4,300 | -70 | -1.6 | 4,355 | 4,390 | 4,295 | 56,394 | 243,685,023 |
NE능률 (053290) | 4,145 | 60 | 1.47 | 4,100 | 4,185 | 4,040 | 110,035 | 456,298,855 |
한국정보인증 (053300) | 4,545 | 5 | .11 | 4,535 | 4,590 | 4,500 | 73,936 | 334,313,403 |
이니텍 (053350) | 5,110 | 300 | 6.24 | 4,800 | 5,300 | 4,765 | 388,940 | 2,002,148,480 |
세코닉스 (053450) | 6,930 | -180 | -2.53 | 7,110 | 7,220 | 6,930 | 175,640 | 1,229,194,465 |
웹케시 (053580) | 10,270 | 270 | 2.7 | 10,000 | 10,300 | 9,810 | 62,597 | 632,779,705 |
프로텍 (053610) | 24,050 | -550 | -2.24 | 24,850 | 24,850 | 23,850 | 18,400 | 444,249,700 |
태양 (053620) | 6,400 | 50 | .79 | 6,350 | 6,440 | 6,340 | 699 | 4,468,595 |
삼보모터스 (053700) | 4,265 | 15 | .35 | 4,250 | 4,310 | 4,212 | 47,729 | 203,205,961 |
안랩 (053800) | 78,800 | 2400 | 3.14 | 76,300 | 79,300 | 76,300 | 89,021 | 6,972,105,600 |
경남제약 (053950) | 664 | 4 | .61 | 660 | 668 | 659 | 188,687 | 125,093,676 |
오상자이엘 (053980) | 3,305 | -60 | -1.78 | 3,365 | 3,365 | 3,305 | 43,937 | 145,943,730 |
한국컴퓨터 (054040) | 4,670 | 50 | 1.08 | 4,625 | 4,670 | 4,605 | 16,688 | 77,387,649 |
농우바이오 (054050) | 7,440 | -70 | -.93 | 7,510 | 7,550 | 7,420 | 18,835 | 140,518,060 |
삼진엘앤디 (054090) | 722 | 10 | 1.4 | 713 | 731 | 712 | 33,466 | 24,181,773 |
메디콕스 (054180) | 249 | -10 | -3.86 | 260 | 269 | 236 | 2,002,521 | 498,737,311 |
이랜텍 (054210) | 4,990 | -120 | -2.35 | 5,150 | 5,150 | 4,950 | 95,676 | 478,354,176 |
비츠로시스 (054220) | 384 | -1 | -.26 | 385 | 389 | 372 | 151,392 | 57,346,549 |
팬스타엔터프라이즈 (054300) | 554 | -16 | -2.81 | 580 | 582 | 550 | 461,609 | 261,136,598 |
케이피티유 (054410) | 3,370 | -25 | -.74 | 3,395 | 3,495 | 3,360 | 4,373 | 15,015,015 |
텔레칩스 (054450) | 14,720 | -100 | -.67 | 14,980 | 15,050 | 14,530 | 60,354 | 888,064,605 |
삼영엠텍 (054540) | 5,120 | -140 | -2.66 | 5,290 | 5,350 | 5,080 | 235,223 | 1,224,326,530 |
APS (054620) | 6,100 | -110 | -1.77 | 6,210 | 6,310 | 6,100 | 27,486 | 170,955,550 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 7,040 | -50 | -.71 | 7,100 | 7,110 | 6,990 | 51,196 | 360,660,470 |
키이스트 (054780) | 4,390 | 75 | 1.74 | 4,315 | 4,525 | 4,280 | 203,723 | 893,850,580 |
아이디스홀딩스 (054800) | 9,080 | 0 | 0 | 9,100 | 9,100 | 9,060 | 10,370 | 94,295,080 |
한컴위드 (054920) | 2,890 | -10 | -.34 | 2,900 | 2,930 | 2,870 | 81,536 | 236,177,952 |
유신 (054930) | 22,900 | -300 | -1.29 | 23,500 | 23,500 | 22,900 | 9,810 | 227,167,150 |
엑사이엔씨 (054940) | 754 | -22 | -2.84 | 769 | 776 | 750 | 90,154 | 68,610,893 |
제이브이엠 (054950) | 21,100 | -550 | -2.54 | 21,650 | 21,900 | 21,050 | 66,350 | 1,420,659,100 |
유진로봇 (056080) | 7,950 | -190 | -2.33 | 8,200 | 8,200 | 7,940 | 280,751 | 2,247,957,370 |
시지메드텍 (056090) | 911 | -10 | -1.09 | 924 | 929 | 905 | 267,107 | 243,579,939 |
에스에프에이 (056190) | 20,000 | 0 | 0 | 20,800 | 20,850 | 19,690 | 226,069 | 4,544,264,970 |
코위버 (056360) | 5,810 | 0 | 0 | 5,820 | 6,310 | 5,720 | 2,040,330 | 12,455,023,380 |
신화인터텍 (056700) | 1,643 | -14 | -.84 | 1,668 | 1,668 | 1,621 | 49,024 | 79,711,990 |
CNT85 (056730) | 663 | 4 | .61 | 665 | 665 | 652 | 36,549 | 24,029,712 |
YBM넷 (057030) | 3,985 | 25 | .63 | 3,970 | 4,015 | 3,915 | 30,545 | 120,901,212 |
옴니시스템 (057540) | 722 | 1 | .14 | 735 | 735 | 720 | 86,987 | 62,870,597 |
티사이언티픽 (057680) | 911 | 18 | 2.02 | 907 | 915 | 886 | 240,364 | 216,337,230 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 2,000 | -20 | -.99 | 2,035 | 2,040 | 1,991 | 80,323 | 160,681,651 |
KNN (058400) | 792 | 8 | 1.02 | 790 | 797 | 783 | 310,330 | 245,398,155 |
한주에이알티 (058450) | 1,720 | -41 | -2.33 | 1,732 | 1,760 | 1,670 | 2,959 | 5,062,379 |
리노공업 (058470) | 190,100 | -15900 | -7.72 | 208,000 | 208,500 | 189,300 | 193,639 | 37,536,376,900 |
에스피지 (058610) | 25,300 | -600 | -2.32 | 26,100 | 26,250 | 25,100 | 334,138 | 8,493,701,650 |
엠게임 (058630) | 4,945 | -50 | -1 | 4,995 | 5,030 | 4,925 | 94,998 | 471,425,192 |
CMG제약 (058820) | 1,907 | -29 | -1.5 | 1,936 | 1,936 | 1,892 | 258,224 | 492,451,519 |
엠로 (058970) | 59,500 | -2100 | -3.41 | 62,300 | 62,300 | 59,300 | 124,747 | 7,491,969,800 |
미코 (059090) | 8,880 | -50 | -.56 | 9,470 | 9,730 | 8,800 | 1,159,237 | 10,830,915,875 |
아이컴포넌트 (059100) | 5,090 | 70 | 1.39 | 5,100 | 5,140 | 5,040 | 5,563 | 28,255,920 |
아진엑스텍 (059120) | 7,370 | 80 | 1.1 | 7,300 | 7,590 | 7,140 | 52,910 | 390,643,220 |
메타바이오메드 (059210) | 4,030 | -40 | -.98 | 4,060 | 4,075 | 4,000 | 119,284 | 480,234,015 |
해성에어로보틱스 (059270) | 7,030 | -470 | -6.27 | 7,440 | 7,440 | 7,030 | 204,161 | 1,466,467,955 |
인선이엔티 (060150) | 5,030 | -30 | -.59 | 5,060 | 5,100 | 4,997 | 29,372 | 147,815,767 |
소니드 (060230) | 538 | -202 | -27.3 | 740 | 748 | 518 | 23,090,872 | 12,654,682,131 |
스타코링크 (060240) | 540 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NHN KCP (060250) | 8,480 | 260 | 3.16 | 8,240 | 8,550 | 8,240 | 305,098 | 2,583,031,850 |
뉴보텍 (060260) | 1,155 | -23 | -1.95 | 1,177 | 1,210 | 1,147 | 98,762 | 114,794,668 |
큐렉소 (060280) | 8,170 | -340 | -4 | 8,610 | 8,630 | 8,100 | 322,126 | 2,665,085,725 |
3S (060310) | 1,828 | -25 | -1.35 | 1,853 | 1,865 | 1,818 | 250,489 | 457,947,773 |
LS마린솔루션 (060370) | 16,150 | -490 | -2.94 | 16,610 | 16,950 | 16,120 | 179,462 | 2,966,646,990 |
동양에스텍 (060380) | 1,394 | -55 | -3.8 | 1,442 | 1,442 | 1,394 | 79,076 | 111,751,265 |
국일신동 (060480) | 1,707 | 2 | .12 | 1,705 | 1,739 | 1,685 | 12,388 | 21,138,529 |
에스에이티 (060540) | 1,578 | 3 | .19 | 1,575 | 1,590 | 1,574 | 60,627 | 95,805,045 |
홈센타홀딩스 (060560) | 812 | -3 | -.37 | 816 | 821 | 807 | 151,256 | 122,926,233 |
드림어스컴퍼니 (060570) | 1,723 | 29 | 1.71 | 1,694 | 1,780 | 1,673 | 129,930 | 223,095,303 |
씨티씨바이오 (060590) | 6,890 | -10 | -.14 | 6,900 | 7,000 | 6,870 | 45,615 | 314,748,845 |
KH바텍 (060720) | 9,490 | -60 | -.63 | 9,630 | 9,630 | 9,460 | 57,011 | 542,627,270 |
영림원소프트랩 (060850) | 5,360 | -20 | -.37 | 5,400 | 5,460 | 5,330 | 8,729 | 47,035,800 |
DGP (060900) | 923 | -15 | -1.6 | 928 | 939 | 920 | 13,889 | 12,881,215 |
알에프텍 (061040) | 3,360 | -40 | -1.18 | 3,445 | 3,700 | 3,260 | 346,164 | 1,208,243,572 |
화일약품 (061250) | 1,150 | -3 | -.26 | 1,153 | 1,169 | 1,147 | 118,345 | 137,221,573 |
LB세미콘 (061970) | 3,650 | -125 | -3.31 | 3,750 | 3,800 | 3,640 | 111,925 | 414,368,801 |
한국첨단소재 (062970) | 5,110 | -220 | -4.13 | 5,390 | 5,400 | 5,100 | 1,089,280 | 5,654,251,585 |
컴투스홀딩스 (063080) | 24,900 | -200 | -.8 | 25,950 | 25,950 | 24,550 | 21,485 | 536,150,675 |
서울옥션 (063170) | 6,880 | 130 | 1.93 | 6,740 | 6,970 | 6,740 | 43,107 | 296,187,600 |
SM Life Design (063440) | 1,346 | -10 | -.74 | 1,365 | 1,365 | 1,337 | 79,648 | 107,357,389 |
한국전자금융 (063570) | 5,210 | -20 | -.38 | 5,270 | 5,270 | 5,150 | 45,829 | 238,384,820 |
이엘피 (063760) | 2,095 | 20 | .96 | 2,070 | 2,110 | 2,045 | 12,943 | 26,947,380 |
인크레더블버즈 (064090) | 2,405 | 430 | 21.77 | 2,070 | 2,550 | 1,894 | 1,761,485 | 4,059,045,589 |
홈캐스트 (064240) | 1,999 | -51 | -2.49 | 2,070 | 2,070 | 1,960 | 56,250 | 112,904,458 |
다날 (064260) | 2,985 | 25 | .84 | 2,960 | 2,995 | 2,950 | 130,202 | 386,951,643 |
인텍플러스 (064290) | 10,820 | -880 | -7.52 | 11,700 | 11,760 | 10,770 | 103,245 | 1,147,597,680 |
브리지텍 (064480) | 5,280 | -50 | -.94 | 5,320 | 5,400 | 5,230 | 41,050 | 216,789,535 |
테크엘 (064520) | 2,290 | -25 | -1.08 | 2,365 | 2,370 | 2,265 | 4,477 | 10,214,960 |
바이오니아 (064550) | 14,500 | -110 | -.75 | 14,630 | 14,890 | 14,470 | 168,077 | 2,457,361,000 |
티씨케이 (064760) | 79,700 | -1900 | -2.33 | 81,600 | 81,600 | 78,900 | 27,532 | 2,203,674,550 |
포니링크 (064800) | 1,226 | 19 | 1.57 | 1,207 | 1,236 | 1,201 | 641,151 | 779,317,988 |
케이프 (064820) | 6,800 | -200 | -2.86 | 7,020 | 7,040 | 6,800 | 154,212 | 1,064,710,775 |
에프앤가이드 (064850) | 7,100 | 30 | .42 | 7,070 | 7,150 | 6,990 | 23,437 | 165,147,710 |
지엔코 (065060) | 254 | 0 | 0 | 250 | 255 | 250 | 50,953 | 12,850,253 |
탑엔지니어링 (065130) | 4,540 | -100 | -2.16 | 4,645 | 4,645 | 4,530 | 5,609 | 25,606,120 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 1,847 | -273 | -12.88 | 1,992 | 2,030 | 1,847 | 1,045,228 | 2,016,933,420 |
신성델타테크 (065350) | 66,100 | -2200 | -3.22 | 67,900 | 68,700 | 65,000 | 339,191 | 22,609,150,000 |
위세아이텍 (065370) | 9,000 | 380 | 4.41 | 8,450 | 9,150 | 8,120 | 564,646 | 4,911,367,215 |
에스아이리소스 (065420) | 239 | 9 | 3.91 | 230 | 244 | 226 | 942,190 | 221,027,720 |
이루온 (065440) | 1,539 | -40 | -2.53 | 1,589 | 1,589 | 1,538 | 122,507 | 190,579,267 |
빅텍 (065450) | 4,215 | 80 | 1.93 | 4,140 | 4,550 | 4,125 | 3,712,465 | 15,916,388,236 |
오리엔트정공 (065500) | 7,700 | 750 | 10.79 | 6,950 | 8,170 | 6,900 | 10,144,528 | 76,048,254,280 |
휴비츠 (065510) | 8,000 | -30 | -.37 | 8,030 | 8,050 | 7,880 | 37,980 | 301,762,080 |
와이어블 (065530) | 1,264 | -15 | -1.17 | 1,282 | 1,282 | 1,264 | 20,524 | 26,068,121 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 336 | -28 | -7.69 | 370 | 370 | 304 | 4,101,941 | 1,320,957,706 |
안트로젠 (065660) | 17,040 | -280 | -1.62 | 17,250 | 17,580 | 17,030 | 9,672 | 165,947,210 |
우주일렉트로 (065680) | 28,850 | -550 | -1.87 | 29,850 | 29,900 | 28,250 | 35,305 | 1,022,714,500 |
파커스 (065690) | 973 | 36 | 3.84 | 961 | 998 | 956 | 34,608 | 33,599,794 |
서호전기 (065710) | 22,350 | 100 | .45 | 22,400 | 22,550 | 22,200 | 5,591 | 124,817,100 |
CS (065770) | 1,970 | 106 | 5.69 | 1,845 | 1,985 | 1,823 | 402,171 | 775,006,551 |
웰크론 (065950) | 2,140 | 15 | .71 | 2,125 | 2,150 | 2,120 | 58,698 | 124,938,095 |
하츠 (066130) | 5,510 | 0 | 0 | 5,510 | 5,520 | 5,420 | 22,589 | 123,305,870 |
큐에스아이 (066310) | 8,730 | -300 | -3.32 | 9,030 | 9,070 | 8,570 | 59,822 | 530,949,490 |
체리부로 (066360) | 830 | 6 | .73 | 820 | 832 | 820 | 42,073 | 34,720,870 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이오엠 (066430) | 503 | 0 | 0 | 503 | 509 | 497 | 31,876 | 15,951,975 |
우수AMS (066590) | 3,005 | -5 | -.17 | 3,010 | 3,025 | 3,000 | 23,502 | 70,686,613 |
국보디자인 (066620) | 17,420 | -70 | -.4 | 17,490 | 17,500 | 17,410 | 2,332 | 40,695,400 |
디티씨 (066670) | 2,920 | -35 | -1.18 | 2,970 | 3,000 | 2,895 | 36,158 | 105,720,195 |
테라젠이텍스 (066700) | 3,045 | 0 | 0 | 3,050 | 3,080 | 3,000 | 80,178 | 243,899,450 |
씨씨에스 (066790) | 1,190 | 17 | 1.45 | 1,185 | 1,255 | 1,175 | 578,177 | 695,069,345 |
디에이피 (066900) | 2,060 | 30 | 1.48 | 2,195 | 2,195 | 2,025 | 1,500 | 3,057,720 |
손오공 (066910) | 732 | 29 | 4.13 | 717 | 736 | 701 | 102,268 | 73,441,055 |
한성크린텍 (066980) | 1,485 | -16 | -1.07 | 1,503 | 1,519 | 1,481 | 84,661 | 126,482,351 |
조이시티 (067000) | 1,652 | 22 | 1.35 | 1,630 | 1,657 | 1,601 | 159,856 | 260,838,316 |
이씨에스 (067010) | 3,130 | 25 | .81 | 3,070 | 3,140 | 3,070 | 7,743 | 24,131,970 |
대화제약 (067080) | 10,500 | -270 | -2.51 | 10,900 | 10,900 | 10,480 | 145,010 | 1,539,371,545 |
SOOP (067160) | 84,000 | -9000 | -9.68 | 92,100 | 92,100 | 82,400 | 615,031 | 52,360,221,850 |
오텍 (067170) | 2,975 | 0 | 0 | 2,980 | 2,980 | 2,930 | 22,872 | 67,632,404 |
멀티캠퍼스 (067280) | 31,950 | 200 | .63 | 31,750 | 32,000 | 31,650 | 3,732 | 118,830,175 |
JW신약 (067290) | 1,418 | -5 | -.35 | 1,423 | 1,434 | 1,411 | 37,122 | 52,654,277 |
하나마이크론 (067310) | 10,360 | -410 | -3.81 | 10,840 | 10,910 | 10,250 | 836,625 | 8,796,329,080 |
선바이오 (067370) | 6,400 | 180 | 2.89 | 6,280 | 6,460 | 6,180 | 3,752 | 23,604,450 |
아스트 (067390) | 815 | -5 | -.61 | 820 | 828 | 799 | 547,717 | 442,686,467 |
엔브이에이치코리아 (067570) | 2,185 | 10 | .46 | 2,175 | 2,195 | 2,175 | 32,470 | 70,868,739 |
HLB생명과학 (067630) | 10,400 | -450 | -4.15 | 10,850 | 10,940 | 10,150 | 879,106 | 9,196,681,070 |
로지시스 (067730) | 3,130 | 0 | 0 | 3,130 | 3,200 | 3,035 | 166,942 | 516,876,320 |
세진티에스 (067770) | 2,240 | 65 | 2.99 | 2,175 | 2,290 | 2,175 | 6,185 | 13,600,825 |
와이엔텍 (067900) | 6,440 | -50 | -.77 | 6,490 | 6,520 | 6,390 | 9,237 | 59,554,890 |
이글루 (067920) | 5,170 | 0 | 0 | 5,160 | 5,220 | 5,110 | 66,466 | 343,474,150 |
도이치모터스 (067990) | 4,600 | 5 | .11 | 4,615 | 4,670 | 4,550 | 17,651 | 80,956,790 |
팬엔터테인먼트 (068050) | 2,680 | 50 | 1.9 | 2,650 | 2,680 | 2,595 | 260,814 | 690,996,358 |
케이웨더 (068100) | 3,040 | 0 | 0 | 3,035 | 3,095 | 3,000 | 22,813 | 69,459,900 |
다원시스 (068240) | 10,390 | 290 | 2.87 | 10,200 | 10,700 | 10,200 | 217,928 | 2,287,785,810 |
일신바이오 (068330) | 1,060 | 9 | .86 | 1,070 | 1,072 | 1,049 | 14,892 | 15,752,168 |
셀트리온제약 (068760) | 54,400 | 100 | .18 | 54,900 | 54,900 | 52,800 | 211,377 | 11,379,754,750 |
DMS (068790) | 6,130 | -140 | -2.23 | 6,310 | 6,310 | 6,090 | 37,832 | 232,618,610 |
디지털대성 (068930) | 7,210 | 0 | 0 | 7,220 | 7,220 | 7,130 | 4,825 | 34,666,385 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 12,830 | 290 | 2.31 | 12,540 | 12,950 | 12,510 | 87,952 | 1,125,163,485 |
누리플랜 (069140) | 1,358 | 9 | .67 | 1,349 | 1,390 | 1,319 | 11,847 | 15,878,249 |
유아이디 (069330) | 1,359 | 69 | 5.35 | 1,325 | 1,437 | 1,325 | 269,918 | 368,379,742 |
엔텔스 (069410) | 3,950 | 10 | .25 | 3,955 | 4,000 | 3,920 | 13,874 | 54,737,515 |
에스텍 (069510) | 11,290 | -30 | -.27 | 11,310 | 11,460 | 11,160 | 5,944 | 67,209,100 |
빛과전자 (069540) | 954 | -19 | -1.95 | 994 | 994 | 949 | 422,599 | 405,918,422 |
엑시온그룹 (069920) | 819 | 9 | 1.11 | 811 | 839 | 800 | 72,446 | 58,931,159 |
엑스큐어 (070300) | 2,485 | -90 | -3.5 | 2,575 | 2,700 | 2,465 | 75,594 | 190,323,455 |
한솔인티큐브 (070590) | 1,036 | -21 | -1.99 | 1,057 | 1,082 | 1,023 | 58,497 | 61,485,162 |
인피니트헬스케어 (071200) | 5,840 | -220 | -3.63 | 5,930 | 6,120 | 5,730 | 825,298 | 4,861,396,825 |
로체시스템즈 (071280) | 16,640 | 750 | 4.72 | 15,890 | 16,710 | 15,750 | 127,531 | 2,069,948,020 |
위니아 (071460) | 613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이테크솔루션 (071670) | 6,300 | -120 | -1.87 | 6,420 | 6,460 | 6,240 | 16,922 | 106,955,260 |
캐스텍코리아 (071850) | 1,577 | -33 | -2.05 | 1,639 | 1,639 | 1,530 | 34,826 | 54,092,519 |
중앙백신 (072020) | 9,870 | -10 | -.1 | 9,880 | 9,930 | 9,820 | 19,052 | 188,100,750 |
우리산업홀딩스 (072470) | 2,485 | 5 | .2 | 2,455 | 2,495 | 2,445 | 5,976 | 14,749,695 |
제넨바이오 (072520) | 389 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
율호 (072770) | 1,614 | 0 | 0 | 1,610 | 1,638 | 1,516 | 1,387,467 | 2,213,699,470 |
메가스터디 (072870) | 10,450 | -80 | -.76 | 10,560 | 10,560 | 10,440 | 17,182 | 179,976,075 |
빛샘전자 (072950) | 4,365 | 30 | .69 | 4,330 | 4,390 | 4,280 | 24,355 | 105,923,090 |
에이치시티 (072990) | 9,250 | 80 | .87 | 9,170 | 9,340 | 9,150 | 26,698 | 247,215,150 |
케이에스피 (073010) | 4,500 | -170 | -3.64 | 4,680 | 4,740 | 4,500 | 211,306 | 974,406,393 |
엘엠에스 (073110) | 6,330 | -100 | -1.56 | 6,430 | 6,430 | 6,330 | 4,124 | 26,347,555 |
듀오백 (073190) | 3,800 | 105 | 2.84 | 3,690 | 3,800 | 3,635 | 238,703 | 894,074,190 |
이노와이어리스 (073490) | 21,000 | 50 | .24 | 21,250 | 21,600 | 20,800 | 24,191 | 510,915,425 |
에프알텍 (073540) | 1,469 | 4 | .27 | 1,465 | 1,479 | 1,460 | 9,998 | 14,650,432 |
우리손에프앤지 (073560) | 1,306 | -4 | -.31 | 1,310 | 1,321 | 1,306 | 35,800 | 47,003,387 |
리튬포어스 (073570) | 992 | -12 | -1.2 | 1,004 | 1,012 | 961 | 454,446 | 446,780,730 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 950 | 8 | .85 | 942 | 960 | 940 | 68,214 | 64,795,944 |
원익QnC (074600) | 17,580 | -770 | -4.2 | 18,550 | 18,550 | 17,560 | 519,435 | 9,254,055,085 |
플랜티넷 (075130) | 2,570 | 0 | 0 | 2,595 | 2,605 | 2,525 | 50,975 | 130,138,980 |
동국알앤에스 (075970) | 2,620 | -60 | -2.24 | 2,700 | 2,700 | 2,605 | 91,093 | 240,050,915 |
웰크론한텍 (076080) | 1,100 | -59 | -5.09 | 1,170 | 1,176 | 1,100 | 42,108 | 48,090,867 |
해성옵틱스 (076610) | 878 | 6 | .69 | 877 | 894 | 863 | 31,900 | 28,133,316 |
덕산하이메탈 (077360) | 4,060 | -110 | -2.64 | 4,165 | 4,240 | 4,010 | 145,736 | 603,061,941 |
LS증권 (078020) | 4,025 | 15 | .37 | 4,020 | 4,050 | 4,010 | 12,848 | 51,757,907 |
유비쿼스홀딩스 (078070) | 9,950 | -300 | -2.93 | 10,140 | 10,230 | 9,850 | 12,366 | 123,959,645 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 13,290 | -270 | -1.99 | 13,440 | 13,550 | 13,165 | 51,579 | 686,576,785 |
HB테크놀러지 (078150) | 2,455 | -35 | -1.41 | 2,560 | 2,565 | 2,435 | 1,924,977 | 4,781,339,151 |
메디포스트 (078160) | 8,630 | -160 | -1.82 | 8,900 | 8,900 | 8,530 | 85,682 | 741,229,070 |
컴투스 (078340) | 44,400 | 300 | .68 | 44,600 | 44,900 | 44,000 | 29,928 | 1,324,746,250 |
한양디지텍 (078350) | 10,070 | -500 | -4.73 | 10,610 | 10,740 | 10,010 | 99,665 | 1,013,342,510 |
휴림에이텍 (078590) | 637 | 1 | .16 | 641 | 660 | 630 | 187,167 | 119,067,301 |
대주전자재료 (078600) | 99,800 | -2400 | -2.35 | 103,500 | 106,800 | 99,000 | 197,594 | 19,957,229,500 |
엔에스이엔엠 (078860) | 1,698 | -52 | -2.97 | 1,781 | 1,781 | 1,679 | 223,298 | 381,533,303 |
가온그룹 (078890) | 3,295 | 55 | 1.7 | 3,240 | 3,295 | 3,230 | 32,522 | 106,301,565 |
와토스코리아 (079000) | 5,350 | 40 | .75 | 5,260 | 5,370 | 5,250 | 10,969 | 58,226,520 |
한창산업 (079170) | 6,700 | -50 | -.74 | 6,750 | 6,780 | 6,700 | 3,659 | 24,690,170 |
케스피온 (079190) | 461 | -7 | -1.5 | 468 | 472 | 460 | 33,263 | 15,412,539 |
제우스 (079370) | 14,570 | -420 | -2.8 | 15,190 | 15,190 | 14,520 | 287,012 | 4,255,595,285 |
서산 (079650) | 1,242 | 27 | 2.22 | 1,215 | 1,255 | 1,215 | 7,747 | 9,481,397 |
디이엔티 (079810) | 5,940 | -280 | -4.5 | 6,250 | 6,370 | 5,940 | 166,243 | 1,008,920,775 |
가비아 (079940) | 15,290 | -130 | -.84 | 15,440 | 15,530 | 15,230 | 14,442 | 222,492,750 |
인베니아 (079950) | 676 | -7 | -1.02 | 683 | 700 | 670 | 16,337 | 11,132,311 |
동양이엔피 (079960) | 19,640 | -200 | -1.01 | 19,840 | 19,840 | 19,560 | 7,773 | 152,785,135 |
투비소프트 (079970) | 780 | 180 | 30 | 601 | 780 | 600 | 3,219,176 | 2,382,107,787 |
이상네트웍스 (080010) | 5,360 | -90 | -1.65 | 5,460 | 5,460 | 5,360 | 6,248 | 33,644,600 |
모두투어 (080160) | 9,710 | -80 | -.82 | 9,840 | 9,900 | 9,710 | 45,454 | 444,608,420 |
제주반도체 (080220) | 14,300 | -860 | -5.67 | 15,290 | 15,480 | 14,300 | 1,271,481 | 18,625,694,490 |
모다이노칩 (080420) | 2,355 | -10 | -.42 | 2,390 | 2,390 | 2,310 | 9,375 | 21,900,295 |
성창오토텍 (080470) | 3,570 | -50 | -1.38 | 3,620 | 3,620 | 3,560 | 5,551 | 19,880,495 |
오디텍 (080520) | 3,005 | -45 | -1.48 | 3,050 | 3,080 | 3,000 | 10,800 | 32,886,680 |
코디 (080530) | 1,200 | 4 | .33 | 1,182 | 1,240 | 1,120 | 29,006 | 34,471,073 |
오킨스전자 (080580) | 5,660 | 50 | .89 | 5,610 | 5,720 | 5,500 | 88,966 | 496,678,345 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 3,210 | 0 | 0 | 3,215 | 3,225 | 3,175 | 436,431 | 1,394,227,180 |
성우전자 (081580) | 2,700 | 0 | 0 | 2,695 | 2,720 | 2,655 | 12,807 | 34,439,450 |
옵트론텍 (082210) | 1,630 | 49 | 3.1 | 1,690 | 1,690 | 1,570 | 73,737 | 119,694,600 |
젬백스 (082270) | 38,850 | 1000 | 2.64 | 38,600 | 40,700 | 38,350 | 876,078 | 34,793,998,875 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 7,190 | -500 | -6.5 | 7,500 | 7,500 | 7,120 | 761,764 | 5,528,102,040 |
우리바이오 (082850) | 2,510 | -50 | -1.95 | 2,580 | 2,600 | 2,490 | 515,719 | 1,297,807,987 |
비츠로셀 (082920) | 26,600 | -350 | -1.3 | 26,900 | 27,750 | 26,600 | 85,346 | 2,309,249,050 |
엘오티베큠 (083310) | 9,250 | -400 | -4.15 | 9,650 | 9,730 | 9,250 | 76,096 | 715,375,235 |
GST (083450) | 19,800 | -650 | -3.18 | 20,450 | 20,600 | 19,790 | 307,079 | 6,154,239,875 |
이엠앤아이 (083470) | 1,239 | -1 | -.08 | 1,225 | 1,240 | 1,207 | 26,168 | 31,941,651 |
에프엔에스테크 (083500) | 9,670 | -350 | -3.49 | 10,220 | 10,240 | 9,620 | 66,282 | 646,456,925 |
케이엠 (083550) | 3,090 | -10 | -.32 | 3,100 | 3,150 | 3,050 | 20,994 | 64,733,550 |
인콘 (083640) | 294 | -2 | -.68 | 298 | 300 | 291 | 63,239 | 18,594,479 |
비에이치아이 (083650) | 21,650 | -450 | -2.04 | 22,150 | 22,550 | 21,300 | 963,921 | 21,053,161,075 |
CSA 코스믹 (083660) | 682 | 16 | 2.4 | 667 | 702 | 667 | 126,460 | 86,808,093 |
CG인바이츠 (083790) | 2,385 | -10 | -.42 | 2,395 | 2,410 | 2,350 | 106,544 | 253,943,727 |
아바코 (083930) | 14,850 | -430 | -2.81 | 15,350 | 15,360 | 14,800 | 120,789 | 1,806,156,050 |
휴온스글로벌 (084110) | 32,950 | -400 | -1.2 | 33,800 | 33,850 | 32,550 | 24,780 | 821,185,700 |
수성웹툰 (084180) | 5,400 | 110 | 2.08 | 5,210 | 5,400 | 5,210 | 20,881 | 110,393,365 |
유진테크 (084370) | 40,200 | -2300 | -5.41 | 42,550 | 42,550 | 39,900 | 145,160 | 5,919,577,525 |
유비온 (084440) | 1,075 | 40 | 3.86 | 1,035 | 1,100 | 1,035 | 66,602 | 70,971,587 |
랩지노믹스 (084650) | 2,520 | 55 | 2.23 | 2,475 | 2,545 | 2,440 | 733,366 | 1,829,886,971 |
팅크웨어 (084730) | 10,400 | -130 | -1.23 | 10,540 | 10,730 | 10,270 | 48,017 | 498,244,620 |
아이티엠반도체 (084850) | 12,500 | -240 | -1.88 | 12,620 | 12,840 | 12,430 | 27,108 | 340,534,695 |
헬릭스미스 (084990) | 2,440 | -45 | -1.81 | 2,500 | 2,510 | 2,420 | 68,778 | 167,847,945 |
차바이오텍 (085660) | 12,780 | 270 | 2.16 | 12,690 | 12,920 | 12,390 | 298,520 | 3,786,719,555 |
뉴프렉스 (085670) | 4,840 | -100 | -2.02 | 4,960 | 4,995 | 4,825 | 140,249 | 682,506,725 |
알티캐스트 (085810) | 1,561 | -101 | -6.08 | 1,655 | 1,700 | 1,501 | 590,418 | 934,985,825 |
네오티스 (085910) | 3,015 | -20 | -.66 | 3,025 | 3,030 | 3,005 | 6,020 | 18,172,396 |
바이오톡스텍 (086040) | 3,010 | -5 | -.17 | 3,000 | 3,030 | 2,990 | 15,543 | 46,715,260 |
진바이오텍 (086060) | 3,220 | 55 | 1.74 | 3,160 | 3,230 | 3,140 | 12,682 | 40,510,855 |
유니테스트 (086390) | 11,330 | -370 | -3.16 | 12,000 | 12,000 | 11,330 | 79,575 | 920,113,260 |
동국제약 (086450) | 15,770 | -150 | -.94 | 16,150 | 16,280 | 15,620 | 165,699 | 2,621,257,655 |
에코프로 (086520) | 58,700 | -200 | -.34 | 59,700 | 60,700 | 58,500 | 713,885 | 42,325,759,400 |
비엠티 (086670) | 9,590 | -270 | -2.74 | 9,960 | 10,050 | 9,590 | 49,174 | 478,110,570 |
선진뷰티사이언스 (086710) | 10,880 | -60 | -.55 | 10,910 | 11,230 | 10,700 | 141,896 | 1,560,483,840 |
바이오솔루션 (086820) | 30,050 | -250 | -.83 | 33,000 | 33,100 | 30,050 | 243,400 | 7,575,256,025 |
이수앱지스 (086890) | 5,820 | 0 | 0 | 5,810 | 6,180 | 5,790 | 375,837 | 2,259,789,630 |
메디톡스 (086900) | 123,700 | 400 | .32 | 124,500 | 125,100 | 122,500 | 20,521 | 2,533,074,800 |
MDS테크 (086960) | 1,173 | -39 | -3.22 | 1,211 | 1,221 | 1,172 | 1,279,179 | 1,523,527,502 |
쇼박스 (086980) | 3,110 | 30 | .97 | 3,095 | 3,110 | 3,025 | 157,050 | 481,756,528 |
펩트론 (087010) | 94,900 | -2400 | -2.47 | 97,300 | 97,300 | 92,800 | 254,076 | 24,008,724,350 |
모바일어플라이언스 (087260) | 2,000 | -45 | -2.2 | 2,040 | 2,070 | 1,999 | 103,135 | 207,449,821 |
픽셀플러스 (087600) | 6,910 | -90 | -1.29 | 7,070 | 7,070 | 6,810 | 15,124 | 104,580,020 |
동아엘텍 (088130) | 3,145 | -45 | -1.41 | 3,200 | 3,200 | 3,015 | 87,999 | 271,593,236 |
쏘닉스 (088280) | 2,835 | -50 | -1.73 | 2,885 | 2,885 | 2,785 | 33,899 | 95,251,865 |
이원컴포텍 (088290) | 1,063 | 21 | 2.02 | 1,030 | 1,070 | 1,030 | 75,767 | 80,195,250 |
유라클 (088340) | 10,800 | 220 | 2.08 | 10,640 | 11,340 | 10,640 | 47,098 | 518,838,100 |
이녹스 (088390) | 8,060 | -100 | -1.23 | 8,400 | 8,400 | 8,030 | 3,057 | 24,732,380 |
에이스테크 (088800) | 701 | -1 | -.14 | 700 | 725 | 690 | 86,561 | 60,700,021 |
동우팜투테이블 (088910) | 1,988 | 5 | .25 | 1,990 | 1,990 | 1,974 | 5,617 | 11,156,087 |
켐트로닉스 (089010) | 24,250 | 300 | 1.25 | 24,600 | 24,750 | 23,600 | 447,370 | 10,922,810,425 |
테크윙 (089030) | 34,350 | -2700 | -7.29 | 37,300 | 37,750 | 34,200 | 1,047,129 | 36,630,308,350 |
넥스턴바이오 (089140) | 2,420 | -65 | -2.62 | 2,485 | 2,490 | 2,410 | 37,344 | 91,062,125 |
케이씨티 (089150) | 2,320 | 0 | 0 | 2,335 | 2,355 | 2,275 | 42,440 | 97,747,842 |
THE E&M (089230) | 814 | 2 | .25 | 819 | 838 | 800 | 58,675 | 47,550,821 |
나스미디어 (089600) | 14,480 | 80 | .56 | 14,410 | 14,490 | 14,290 | 18,381 | 265,160,410 |
제이티 (089790) | 4,125 | -115 | -2.71 | 4,240 | 4,310 | 4,125 | 43,776 | 183,114,727 |
유비벨록스 (089850) | 6,480 | 30 | .47 | 6,500 | 6,590 | 6,380 | 22,823 | 147,546,965 |
코세스 (089890) | 7,640 | -140 | -1.8 | 7,890 | 7,890 | 7,620 | 53,098 | 410,424,875 |
브이엠 (089970) | 9,670 | 160 | 1.68 | 9,510 | 10,460 | 9,160 | 591,749 | 5,744,613,890 |
상아프론테크 (089980) | 15,700 | -310 | -1.94 | 16,010 | 16,150 | 15,700 | 65,912 | 1,052,371,765 |
아이윈 (090150) | 800 | 0 | 0 | 801 | 819 | 793 | 54,296 | 43,568,492 |
로보스타 (090360) | 24,750 | -450 | -1.79 | 25,250 | 25,350 | 24,450 | 55,781 | 1,383,646,825 |
덕신이피씨 (090410) | 1,610 | -23 | -1.41 | 1,640 | 1,644 | 1,600 | 131,584 | 212,198,250 |
제이스텍 (090470) | 4,730 | 20 | .42 | 4,800 | 4,800 | 4,725 | 10,796 | 51,251,657 |
휴림로봇 (090710) | 2,100 | -75 | -3.45 | 2,195 | 2,210 | 2,070 | 4,041,771 | 8,509,201,585 |
현대이지웰 (090850) | 5,110 | 0 | 0 | 5,090 | 5,140 | 5,070 | 40,415 | 206,365,545 |
이엠텍 (091120) | 17,110 | -730 | -4.09 | 17,750 | 17,850 | 16,060 | 652,798 | 10,899,551,755 |
S&K폴리텍 (091340) | 2,920 | 10 | .34 | 2,910 | 2,945 | 2,850 | 206,089 | 597,212,477 |
한울소재과학 (091440) | 4,410 | 415 | 10.39 | 3,985 | 4,490 | 3,840 | 1,086,762 | 4,597,207,075 |
상신이디피 (091580) | 8,060 | -70 | -.86 | 8,140 | 8,330 | 8,030 | 68,931 | 560,709,960 |
남화토건 (091590) | 3,785 | -55 | -1.43 | 3,875 | 3,880 | 3,775 | 8,827 | 33,804,307 |
파트론 (091700) | 6,920 | -120 | -1.7 | 7,050 | 7,060 | 6,890 | 322,680 | 2,238,027,555 |
나노캠텍 (091970) | 544 | 11 | 2.06 | 533 | 602 | 530 | 94,087 | 51,863,038 |
아미코젠 (092040) | 3,725 | 25 | .68 | 3,740 | 3,855 | 3,680 | 241,349 | 905,562,649 |
디엔에프 (092070) | 10,060 | -410 | -3.92 | 10,470 | 10,650 | 10,060 | 48,146 | 489,534,540 |
이크레더블 (092130) | 13,310 | -10 | -.08 | 13,290 | 13,360 | 13,290 | 5,321 | 70,926,605 |
서울바이오시스 (092190) | 3,250 | -20 | -.61 | 3,350 | 3,350 | 3,230 | 7,597 | 24,769,860 |
현우산업 (092300) | 2,590 | -5 | -.19 | 2,600 | 2,610 | 2,575 | 19,316 | 49,932,505 |
한라IMS (092460) | 8,810 | -250 | -2.76 | 9,040 | 9,150 | 8,730 | 87,488 | 780,551,580 |
앤씨앤 (092600) | 730 | -4 | -.54 | 735 | 743 | 724 | 74,896 | 54,528,365 |
네오팜 (092730) | 11,750 | 90 | .77 | 11,650 | 11,890 | 11,500 | 55,131 | 647,332,980 |
엑시콘 (092870) | 11,950 | -670 | -5.31 | 12,620 | 12,640 | 11,920 | 143,318 | 1,740,283,475 |
빅솔론 (093190) | 4,740 | -190 | -3.85 | 4,930 | 4,930 | 4,740 | 21,100 | 101,590,605 |
케이아이엔엑스 (093320) | 73,900 | -1500 | -1.99 | 76,200 | 76,200 | 73,300 | 17,698 | 1,314,957,300 |
풍강 (093380) | 2,455 | -35 | -1.41 | 2,500 | 2,575 | 2,455 | 13,257 | 33,088,765 |
매커스 (093520) | 9,260 | -50 | -.54 | 9,300 | 9,390 | 9,250 | 29,970 | 278,819,805 |
케이알엠 (093640) | 4,225 | 195 | 4.84 | 4,015 | 4,580 | 4,000 | 598,723 | 2,582,995,896 |
서원인텍 (093920) | 5,260 | -20 | -.38 | 5,280 | 5,300 | 5,230 | 11,490 | 60,317,190 |
동운아나텍 (094170) | 20,950 | 300 | 1.45 | 20,600 | 21,100 | 20,000 | 189,939 | 3,933,622,025 |
칩스앤미디어 (094360) | 16,780 | -920 | -5.2 | 17,980 | 17,980 | 16,690 | 223,794 | 3,811,418,285 |
갤럭시아머니트리 (094480) | 8,140 | 290 | 3.69 | 7,970 | 8,270 | 7,840 | 793,054 | 6,414,044,755 |
일진파워 (094820) | 9,270 | 100 | 1.09 | 9,170 | 9,420 | 9,170 | 81,269 | 756,994,415 |
슈프리마에이치큐 (094840) | 6,740 | 80 | 1.2 | 6,620 | 6,740 | 6,550 | 26,643 | 176,978,110 |
참좋은여행 (094850) | 5,650 | 30 | .53 | 5,620 | 5,670 | 5,530 | 42,752 | 239,571,765 |
네오리진 (094860) | 896 | 2 | .22 | 891 | 927 | 872 | 20,949 | 18,585,892 |
푸른기술 (094940) | 7,070 | -140 | -1.94 | 7,250 | 7,260 | 7,040 | 43,117 | 307,467,980 |
제이엠티 (094970) | 2,510 | -30 | -1.18 | 2,560 | 2,565 | 2,490 | 74,334 | 187,106,942 |
이엠코리아 (095190) | 2,180 | 0 | 0 | 2,185 | 2,270 | 2,175 | 122,140 | 269,389,680 |
웨이브일렉트로 (095270) | 4,710 | 365 | 8.4 | 4,360 | 4,970 | 4,315 | 160,928 | 753,264,730 |
ISC (095340) | 61,500 | -3000 | -4.65 | 65,300 | 65,400 | 61,100 | 225,157 | 13,939,531,050 |
미래나노텍 (095500) | 8,040 | -260 | -3.13 | 8,490 | 8,630 | 8,000 | 237,299 | 1,958,712,095 |
테스 (095610) | 21,000 | -800 | -3.67 | 22,200 | 22,200 | 20,800 | 95,777 | 2,023,098,725 |
네오위즈 (095660) | 21,850 | 300 | 1.39 | 21,800 | 21,900 | 21,200 | 66,717 | 1,436,945,075 |
제넥신 (095700) | 4,205 | -80 | -1.87 | 4,290 | 4,290 | 4,150 | 69,851 | 293,861,622 |
에스에너지 (095910) | 1,392 | -17 | -1.21 | 1,400 | 1,419 | 1,353 | 35,871 | 49,634,532 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 15,440 | 280 | 1.85 | 15,220 | 15,510 | 15,120 | 58,603 | 901,296,255 |
와이즈넛 (096250) | 11,580 | -210 | -1.78 | 11,910 | 12,030 | 11,470 | 83,897 | 982,049,410 |
대창솔루션 (096350) | 352 | -3 | -.85 | 363 | 366 | 351 | 647,294 | 230,088,687 |
씨젠 (096530) | 24,950 | 1000 | 4.18 | 24,200 | 25,150 | 23,950 | 542,181 | 13,413,049,175 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 617 | -18 | -2.83 | 642 | 648 | 612 | 222,006 | 137,918,718 |
에이루트 (096690) | 1,280 | 10 | .79 | 1,270 | 1,287 | 1,250 | 15,747 | 19,890,180 |
엘디티 (096870) | 2,485 | -30 | -1.19 | 2,515 | 2,515 | 2,485 | 1,370 | 3,422,930 |
에코볼트 (097780) | 940 | -15 | -1.57 | 955 | 977 | 940 | 27,200 | 25,849,086 |
윈팩 (097800) | 683 | -23 | -3.26 | 705 | 715 | 681 | 771,907 | 531,249,580 |
효성오앤비 (097870) | 6,400 | 0 | 0 | 6,360 | 6,470 | 6,330 | 40,553 | 259,356,680 |
마이크로컨텍솔 (098120) | 8,880 | -150 | -1.66 | 9,100 | 9,220 | 8,790 | 149,559 | 1,340,783,045 |
고영 (098460) | 16,230 | -620 | -3.68 | 16,860 | 17,170 | 16,100 | 2,406,108 | 39,640,743,810 |
에스티오 (098660) | 2,575 | -5 | -.19 | 2,580 | 2,580 | 2,500 | 13,238 | 33,530,070 |
아이센스 (099190) | 16,320 | 240 | 1.49 | 16,260 | 16,400 | 16,030 | 54,869 | 889,223,250 |
SDN (099220) | 1,126 | -11 | -.97 | 1,132 | 1,144 | 1,118 | 184,047 | 207,210,844 |
쎄트렉아이 (099320) | 55,400 | 2200 | 4.14 | 53,200 | 57,000 | 52,900 | 293,265 | 16,332,428,850 |
브레인즈컴퍼니 (099390) | 5,200 | -270 | -4.94 | 5,500 | 5,530 | 5,200 | 27,864 | 148,279,465 |
동방선기 (099410) | 3,420 | -55 | -1.58 | 3,490 | 3,550 | 3,385 | 125,200 | 434,108,902 |
바이오플러스 (099430) | 7,090 | 90 | 1.29 | 7,080 | 7,120 | 6,960 | 454,193 | 3,206,094,675 |
스맥 (099440) | 3,365 | -80 | -2.32 | 3,480 | 3,480 | 3,310 | 359,308 | 1,217,849,285 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 18,000 | -100 | -.55 | 18,300 | 18,300 | 17,880 | 8,480 | 152,042,840 |
인지소프트 (100030) | 16,230 | -20 | -.12 | 16,370 | 16,370 | 16,110 | 540 | 8,747,400 |
뷰웍스 (100120) | 21,500 | 0 | 0 | 21,700 | 21,750 | 21,400 | 12,315 | 264,967,500 |
동국S&C (100130) | 2,305 | -35 | -1.5 | 2,340 | 2,340 | 2,285 | 40,588 | 93,230,458 |
머큐리 (100590) | 3,765 | 25 | .67 | 3,740 | 4,250 | 3,685 | 1,468,180 | 5,844,500,758 |
서암기계공업 (100660) | 3,720 | -55 | -1.46 | 3,795 | 3,795 | 3,695 | 21,124 | 78,664,530 |
세운메디칼 (100700) | 2,475 | 15 | .61 | 2,470 | 2,485 | 2,455 | 30,538 | 75,380,407 |
미래에셋벤처투자 (100790) | 4,905 | -10 | -.2 | 4,910 | 4,985 | 4,900 | 174,817 | 862,013,988 |
KS인더스트리 (101000) | 2,200 | -100 | -4.35 | 2,295 | 2,370 | 2,200 | 197,271 | 442,068,195 |
월덱스 (101160) | 16,210 | -540 | -3.22 | 16,750 | 16,830 | 16,210 | 67,424 | 1,105,819,050 |
우림피티에스 (101170) | 5,780 | -190 | -3.18 | 5,900 | 6,020 | 5,740 | 796,958 | 4,698,354,590 |
씨큐브 (101240) | 4,380 | -110 | -2.45 | 4,525 | 4,750 | 4,285 | 791,647 | 3,580,915,184 |
모베이스 (101330) | 3,180 | 35 | 1.11 | 3,160 | 3,190 | 3,105 | 117,004 | 369,016,930 |
에코앤드림 (101360) | 27,650 | -450 | -1.6 | 28,300 | 29,400 | 27,150 | 276,991 | 7,822,349,775 |
아이엠 (101390) | 1,020 | 53 | 5.48 | 963 | 1,040 | 954 | 716,370 | 718,971,278 |
엔시트론 (101400) | 487 | 6 | 1.25 | 479 | 491 | 461 | 55,034 | 26,357,099 |
에스앤에스텍 (101490) | 29,750 | -1100 | -3.57 | 31,050 | 31,050 | 29,350 | 223,050 | 6,654,894,200 |
하이드로리튬 (101670) | 1,830 | 82 | 4.69 | 1,704 | 1,855 | 1,704 | 977,137 | 1,767,206,709 |
한국정밀기계 (101680) | 2,765 | -60 | -2.12 | 2,820 | 2,875 | 2,765 | 43,594 | 121,521,096 |
위메이드맥스 (101730) | 7,650 | -320 | -4.02 | 7,970 | 7,970 | 7,590 | 158,493 | 1,230,555,785 |
인화정공 (101930) | 33,150 | -650 | -1.92 | 34,300 | 34,300 | 33,100 | 17,171 | 574,177,250 |
어보브반도체 (102120) | 11,730 | -750 | -6.01 | 12,700 | 12,730 | 11,730 | 365,922 | 4,393,372,275 |
케이옥션 (102370) | 3,460 | 10 | .29 | 3,400 | 3,490 | 3,400 | 43,828 | 151,725,723 |
이엔에프테크놀로지 (102710) | 22,750 | -200 | -.87 | 23,150 | 23,350 | 22,650 | 112,276 | 2,574,948,675 |
코오롱생명과학 (102940) | 31,500 | -600 | -1.87 | 31,800 | 31,950 | 30,900 | 43,893 | 1,379,419,850 |
에스앤더블류 (103230) | 3,050 | -55 | -1.77 | 3,080 | 3,125 | 3,005 | 27,694 | 84,835,650 |
우양 (103840) | 3,090 | 5 | .16 | 3,070 | 3,120 | 3,015 | 124,238 | 380,301,180 |
대성파인텍 (104040) | 809 | 1 | .12 | 823 | 825 | 803 | 23,307 | 18,925,393 |
NHN벅스 (104200) | 3,310 | 235 | 7.64 | 3,145 | 3,715 | 3,060 | 5,608,908 | 19,723,011,743 |
디와이피엔에프 (104460) | 15,680 | 20 | .13 | 15,940 | 16,690 | 15,660 | 158,342 | 2,556,593,270 |
티케이케미칼 (104480) | 1,476 | -13 | -.87 | 1,509 | 1,509 | 1,466 | 119,126 | 175,886,655 |
코렌텍 (104540) | 6,210 | -20 | -.32 | 6,220 | 6,230 | 6,130 | 5,098 | 31,613,460 |
노랑풍선 (104620) | 5,040 | -40 | -.79 | 5,040 | 5,150 | 5,020 | 17,316 | 87,703,800 |
원익머트리얼즈 (104830) | 19,340 | -580 | -2.91 | 20,000 | 20,000 | 19,220 | 83,640 | 1,626,691,540 |
케이엔더블유 (105330) | 3,540 | -125 | -3.41 | 3,665 | 3,670 | 3,485 | 33,843 | 119,669,920 |
엣지파운드리 (105550) | 4,795 | -90 | -1.84 | 5,030 | 5,230 | 4,785 | 2,057,908 | 10,324,132,409 |
디케이락 (105740) | 9,200 | 400 | 4.55 | 9,600 | 9,790 | 8,740 | 2,671,144 | 24,556,952,360 |
포스뱅크 (105760) | 6,180 | 550 | 9.77 | 5,630 | 6,790 | 5,630 | 1,857,823 | 11,856,939,550 |
케이이엠텍 (106080) | 1,918 | 3 | .16 | 1,934 | 2,050 | 1,818 | 512,491 | 981,740,851 |
하이텍팜 (106190) | 15,800 | 10 | .06 | 15,780 | 16,300 | 15,580 | 33,301 | 529,844,360 |
파인테크닉스 (106240) | 1,535 | -136 | -8.14 | 1,697 | 1,733 | 1,508 | 2,287,326 | 3,604,722,905 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 17,120 | -370 | -2.12 | 17,490 | 17,890 | 17,120 | 8,059 | 139,498,760 |
한중엔시에스 (107640) | 23,000 | -1550 | -6.31 | 24,400 | 24,700 | 22,650 | 149,762 | 3,507,769,500 |
톱텍 (108230) | 4,555 | -40 | -.87 | 4,650 | 4,670 | 4,490 | 48,636 | 221,826,292 |
대양전기공업 (108380) | 18,150 | 250 | 1.4 | 18,000 | 18,640 | 17,730 | 103,928 | 1,896,321,045 |
로보티즈 (108490) | 32,350 | -300 | -.92 | 32,650 | 34,500 | 31,500 | 694,592 | 22,666,525,950 |
셀바스AI (108860) | 13,180 | -390 | -2.87 | 13,570 | 13,610 | 13,100 | 300,867 | 3,985,659,065 |
옵티시스 (109080) | 8,720 | -160 | -1.8 | 8,880 | 8,940 | 8,720 | 18,523 | 162,910,060 |
에스와이 (109610) | 4,025 | -25 | -.62 | 4,095 | 4,095 | 4,010 | 226,179 | 915,347,884 |
씨싸이트 (109670) | 7,430 | 0 | 0 | 7,430 | 7,490 | 7,220 | 6,174 | 45,333,480 |
디에스케이 (109740) | 3,905 | -15 | -.38 | 3,935 | 3,940 | 3,855 | 9,135 | 35,435,960 |
진매트릭스 (109820) | 2,530 | -25 | -.98 | 2,585 | 2,585 | 2,525 | 100,542 | 255,389,828 |
동일금속 (109860) | 8,210 | -170 | -2.03 | 8,390 | 8,390 | 8,170 | 3,129 | 26,040,885 |
AP헬스케어 (109960) | 477 | -3 | -.63 | 477 | 489 | 471 | 541,940 | 258,476,829 |
전진바이오팜 (110020) | 2,835 | 30 | 1.07 | 2,800 | 2,870 | 2,780 | 44,336 | 125,093,989 |
크리스에프앤씨 (110790) | 4,820 | -30 | -.62 | 4,850 | 4,865 | 4,805 | 5,957 | 28,716,140 |
디아이티 (110990) | 14,060 | -810 | -5.45 | 15,190 | 15,190 | 14,060 | 129,619 | 1,850,907,450 |
남화산업 (111710) | 5,160 | -40 | -.77 | 5,200 | 5,220 | 5,090 | 1,037 | 5,313,790 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 31,250 | -2450 | -7.27 | 32,750 | 33,450 | 30,650 | 545,993 | 17,486,985,425 |
와이씨켐 (112290) | 25,450 | 3800 | 17.55 | 22,250 | 26,950 | 20,800 | 2,742,464 | 68,314,610,450 |
디젠스 (113810) | 2,510 | 45 | 1.83 | 2,420 | 2,555 | 2,390 | 2,098,504 | 5,202,752,103 |
강원에너지 (114190) | 8,320 | -360 | -4.15 | 8,720 | 8,870 | 8,320 | 231,012 | 1,980,378,115 |
그린생명과학 (114450) | 1,688 | -37 | -2.14 | 1,730 | 1,730 | 1,684 | 18,945 | 32,137,626 |
폴라리스우노 (114630) | 519 | -4 | -.76 | 522 | 522 | 515 | 88,823 | 45,945,361 |
한솔아이원스 (114810) | 6,820 | -210 | -2.99 | 7,030 | 7,130 | 6,750 | 146,873 | 1,008,248,760 |
아이패밀리에스씨 (114840) | 21,600 | -300 | -1.37 | 22,200 | 22,200 | 21,500 | 48,468 | 1,056,047,175 |
휴맥스 (115160) | 1,155 | -14 | -1.2 | 1,172 | 1,180 | 1,140 | 60,139 | 69,484,649 |
큐리언트 (115180) | 6,100 | 0 | 0 | 6,110 | 6,210 | 6,000 | 104,581 | 636,817,650 |
인포바인 (115310) | 36,400 | -1800 | -4.71 | 38,500 | 38,600 | 35,650 | 60,563 | 2,289,699,725 |
우리넷 (115440) | 7,060 | -80 | -1.12 | 7,100 | 7,210 | 7,020 | 68,424 | 483,902,690 |
HLB테라퓨틱스 (115450) | 9,930 | -180 | -1.78 | 10,110 | 10,190 | 9,610 | 627,816 | 6,194,968,240 |
씨유메디칼 (115480) | 596 | -2 | -.33 | 599 | 600 | 589 | 40,535 | 24,097,152 |
케이씨에스 (115500) | 11,400 | -100 | -.87 | 11,600 | 11,780 | 11,340 | 475,695 | 5,480,996,760 |
씨엔플러스 (115530) | 377 | 17 | 4.72 | 371 | 379 | 363 | 103,525 | 38,315,499 |
스타플렉스 (115570) | 2,335 | -25 | -1.06 | 2,360 | 2,390 | 2,325 | 16,078 | 37,737,600 |
이미지스 (115610) | 1,910 | -115 | -5.68 | 2,020 | 2,020 | 1,910 | 264,530 | 517,455,177 |
알파홀딩스 (117670) | 1,080 | -2 | -.18 | 1,101 | 1,128 | 1,071 | 139,798 | 150,550,063 |
티로보틱스 (117730) | 9,220 | -460 | -4.75 | 9,660 | 9,790 | 9,190 | 176,050 | 1,644,045,315 |
모트렉스 (118990) | 9,970 | 0 | 0 | 9,970 | 10,190 | 9,920 | 100,524 | 1,010,943,420 |
포메탈 (119500) | 3,660 | 295 | 8.77 | 3,365 | 3,915 | 3,320 | 1,925,742 | 7,169,818,535 |
인터로조 (119610) | 24,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아이텍 (119830) | 5,600 | -140 | -2.44 | 5,700 | 5,740 | 5,560 | 89,146 | 500,721,825 |
지엔씨에너지 (119850) | 15,690 | -880 | -5.31 | 16,490 | 16,490 | 15,660 | 734,977 | 11,707,654,400 |
대정화금 (120240) | 12,860 | -30 | -.23 | 12,920 | 12,920 | 12,810 | 2,322 | 29,864,960 |
골프존뉴딘홀딩스 (121440) | 3,555 | 5 | .14 | 3,555 | 3,600 | 3,540 | 16,581 | 58,877,081 |
나노신소재 (121600) | 70,500 | -2000 | -2.76 | 72,500 | 75,200 | 69,600 | 91,341 | 6,569,342,750 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 1,556 | 34 | 2.23 | 1,551 | 1,590 | 1,501 | 366,377 | 567,697,222 |
에스디시스템 (121890) | 1,550 | 65 | 4.38 | 1,486 | 1,551 | 1,486 | 38,110 | 58,453,147 |
제노레이 (122310) | 5,690 | -10 | -.18 | 5,680 | 5,710 | 5,640 | 15,162 | 85,834,040 |
삼기 (122350) | 1,203 | 0 | 0 | 1,215 | 1,215 | 1,200 | 25,566 | 30,827,300 |
KX (122450) | 3,595 | -20 | -.55 | 3,650 | 3,650 | 3,500 | 244,521 | 871,573,445 |
예스티 (122640) | 13,360 | 60 | .45 | 13,410 | 13,480 | 13,120 | 46,780 | 622,056,270 |
서진오토모티브 (122690) | 1,905 | 10 | .53 | 1,881 | 1,915 | 1,872 | 3,722 | 7,041,108 |
와이지엔터테인먼트 (122870) | 62,600 | -1400 | -2.19 | 64,500 | 64,500 | 61,400 | 190,874 | 11,891,139,300 |
와이솔 (122990) | 6,410 | -40 | -.62 | 6,450 | 6,460 | 6,400 | 56,428 | 362,766,120 |
아이윈플러스 (123010) | 1,612 | 18 | 1.13 | 1,601 | 1,619 | 1,561 | 630,757 | 996,779,040 |
엠에스오토텍 (123040) | 2,590 | -35 | -1.33 | 2,705 | 2,705 | 2,590 | 66,455 | 175,538,689 |
제닉 (123330) | 24,800 | -1000 | -3.88 | 25,800 | 25,800 | 24,300 | 74,099 | 1,840,714,875 |
코리아에프티 (123410) | 4,620 | 10 | .22 | 4,750 | 5,030 | 4,610 | 4,322,633 | 21,018,047,213 |
위메이드플레이 (123420) | 6,900 | -130 | -1.85 | 6,980 | 7,060 | 6,860 | 48,663 | 337,930,790 |
이엠넷 (123570) | 2,435 | -25 | -1.02 | 2,470 | 2,555 | 2,425 | 95,869 | 239,548,875 |
알톤 (123750) | 1,460 | -8 | -.54 | 1,468 | 1,468 | 1,424 | 11,935 | 17,279,160 |
뉴온 (123840) | 1,158 | -19 | -1.61 | 1,151 | 1,177 | 1,140 | 5,960 | 6,868,991 |
아나패스 (123860) | 19,030 | -240 | -1.25 | 19,340 | 19,340 | 18,850 | 65,047 | 1,236,820,720 |
아이티센 (124500) | 6,020 | -70 | -1.15 | 6,080 | 6,090 | 5,910 | 80,839 | 486,248,715 |
태웅로직스 (124560) | 3,045 | -5 | -.16 | 3,065 | 3,070 | 3,015 | 226,551 | 688,165,242 |
아모그린텍 (125210) | 5,940 | -190 | -3.1 | 6,130 | 6,170 | 5,900 | 68,403 | 410,456,275 |
비나텍 (126340) | 24,350 | -450 | -1.81 | 25,300 | 25,350 | 24,300 | 11,040 | 271,966,300 |
BGF에코머티리얼즈 (126600) | 2,925 | 40 | 1.39 | 2,880 | 2,970 | 2,865 | 60,930 | 178,073,589 |
화신정공 (126640) | 1,422 | -36 | -2.47 | 1,458 | 1,480 | 1,421 | 102,872 | 147,796,762 |
하이비젼시스템 (126700) | 18,150 | -40 | -.22 | 18,390 | 18,400 | 18,020 | 100,014 | 1,820,274,995 |
코칩 (126730) | 12,220 | -460 | -3.63 | 12,530 | 12,750 | 12,220 | 33,309 | 412,026,155 |
제이엔케이글로벌 (126880) | 4,140 | 5 | .12 | 4,130 | 4,155 | 4,095 | 80,793 | 333,102,722 |
디엔에이링크 (127120) | 6,180 | -20 | -.32 | 6,360 | 6,480 | 6,100 | 106,025 | 654,902,900 |
아시아경제 (127710) | 1,395 | -5 | -.36 | 1,400 | 1,401 | 1,382 | 12,858 | 17,934,287 |
화인써키트 (127980) | 6,230 | -10 | -.16 | 6,270 | 6,270 | 6,140 | 6,220 | 38,515,710 |
에코캡 (128540) | 1,640 | -19 | -1.15 | 1,670 | 1,784 | 1,600 | 940,293 | 1,578,096,245 |
피제이메탈 (128660) | 3,130 | -35 | -1.11 | 3,165 | 3,170 | 3,115 | 90,009 | 283,058,109 |
앱코 (129890) | 947 | -2 | -.21 | 950 | 959 | 946 | 67,857 | 64,602,967 |
대성하이텍 (129920) | 4,375 | 15 | .34 | 4,400 | 4,795 | 4,135 | 2,937,547 | 13,132,906,407 |
GH신소재 (130500) | 2,635 | -55 | -2.04 | 2,755 | 2,755 | 2,630 | 45,173 | 120,432,925 |
나이스디앤비 (130580) | 4,605 | -25 | -.54 | 4,615 | 4,630 | 4,565 | 13,790 | 63,665,313 |
티피씨글로벌 (130740) | 1,788 | -18 | -1 | 1,806 | 1,840 | 1,762 | 16,144 | 29,040,030 |
옵투스제약 (131030) | 6,760 | -100 | -1.46 | 6,870 | 6,870 | 6,650 | 57,335 | 388,479,200 |
시큐브 (131090) | 888 | 2 | .23 | 886 | 892 | 880 | 13,251 | 11,752,331 |
티엔엔터테인먼트 (131100) | 1,610 | 10 | .63 | 1,601 | 1,615 | 1,583 | 29,974 | 48,072,265 |
딜리 (131180) | 916 | 13 | 1.44 | 909 | 920 | 906 | 35,822 | 32,730,124 |
대한과학 (131220) | 4,470 | -50 | -1.11 | 4,520 | 4,550 | 4,400 | 20,543 | 93,032,235 |
티에스이 (131290) | 42,950 | -2250 | -4.98 | 46,000 | 46,000 | 42,250 | 68,640 | 2,952,698,300 |
알서포트 (131370) | 2,880 | -40 | -1.37 | 2,915 | 2,915 | 2,880 | 54,318 | 157,191,370 |
이브이첨단소재 (131400) | 1,896 | -52 | -2.67 | 1,950 | 1,990 | 1,890 | 345,577 | 659,763,376 |
파인텍 (131760) | 1,050 | 31 | 3.04 | 1,017 | 1,115 | 1,002 | 2,604,004 | 2,760,618,587 |
두산테스나 (131970) | 28,750 | -1450 | -4.8 | 30,500 | 30,600 | 28,650 | 230,961 | 6,746,946,250 |
메가엠디 (133750) | 2,215 | -20 | -.89 | 2,235 | 2,240 | 2,200 | 28,687 | 63,434,460 |
이퓨쳐 (134060) | 4,075 | -60 | -1.45 | 4,135 | 4,215 | 4,075 | 9,087 | 37,562,920 |
탑코미디어 (134580) | 2,035 | -15 | -.73 | 2,020 | 2,095 | 1,999 | 101,728 | 207,027,907 |
아셈스 (136410) | 8,190 | 50 | .61 | 8,140 | 8,240 | 8,030 | 18,389 | 149,925,550 |
하림 (136480) | 3,020 | 30 | 1 | 2,970 | 3,030 | 2,960 | 581,559 | 1,751,242,585 |
윈스 (136540) | 11,090 | -40 | -.36 | 11,130 | 11,200 | 11,040 | 15,301 | 170,108,640 |
나래나노텍 (137080) | 3,120 | -65 | -2.04 | 3,130 | 3,170 | 3,105 | 13,763 | 43,019,310 |
피엔티 (137400) | 43,750 | -1600 | -3.53 | 46,150 | 46,300 | 43,500 | 291,815 | 12,998,108,800 |
넥스트아이 (137940) | 403 | 5 | 1.26 | 412 | 419 | 401 | 135,981 | 55,575,209 |
제이씨케미칼 (137950) | 3,905 | -30 | -.76 | 4,010 | 4,010 | 3,900 | 26,299 | 103,230,853 |
신진에스엠 (138070) | 2,420 | -35 | -1.43 | 2,440 | 2,495 | 2,400 | 42,492 | 103,099,260 |
오이솔루션 (138080) | 11,170 | -220 | -1.93 | 11,390 | 11,530 | 11,000 | 30,272 | 339,382,175 |
협진 (138360) | 573 | -7 | -1.21 | 594 | 594 | 573 | 66,202 | 38,137,376 |
나이벡 (138610) | 14,750 | -30 | -.2 | 14,820 | 14,970 | 14,700 | 33,333 | 491,675,375 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,660 | -10 | -.37 | 2,675 | 2,710 | 2,620 | 25,816 | 68,543,709 |
서플러스글로벌 (140070) | 2,625 | -30 | -1.13 | 2,655 | 2,655 | 2,605 | 42,228 | 110,736,005 |
메지온 (140410) | 30,150 | 1150 | 3.97 | 29,500 | 30,400 | 28,850 | 98,348 | 2,931,896,900 |
카티스 (140430) | 2,170 | -110 | -4.82 | 2,265 | 2,280 | 2,150 | 138,731 | 305,108,325 |
대창스틸 (140520) | 2,040 | -10 | -.49 | 2,060 | 2,115 | 2,030 | 26,610 | 54,659,040 |
알에스오토메이션 (140670) | 15,080 | -470 | -3.02 | 15,550 | 15,650 | 14,940 | 186,609 | 2,816,645,035 |
파크시스템스 (140860) | 194,100 | -6900 | -3.43 | 202,500 | 202,500 | 192,000 | 50,421 | 9,837,311,950 |
비아트론 (141000) | 7,170 | -180 | -2.45 | 7,420 | 7,490 | 7,120 | 13,962 | 101,325,400 |
리가켐바이오 (141080) | 111,600 | -4000 | -3.46 | 116,300 | 116,300 | 110,000 | 465,396 | 52,365,774,400 |
유니트론텍 (142210) | 5,300 | 10 | .19 | 5,320 | 5,380 | 5,220 | 64,374 | 340,303,485 |
녹십자엠에스 (142280) | 3,825 | -5 | -.13 | 3,895 | 4,240 | 3,805 | 4,245,758 | 17,331,132,210 |
모아라이프플러스 (142760) | 1,290 | 3 | .23 | 1,287 | 1,313 | 1,271 | 55,702 | 72,025,801 |
아이디스 (143160) | 16,290 | -70 | -.43 | 16,480 | 16,600 | 16,210 | 21,975 | 361,718,290 |
사람인 (143240) | 17,650 | -10 | -.06 | 17,660 | 17,800 | 17,500 | 5,666 | 99,667,830 |
영우디에스피 (143540) | 660 | -1 | -.15 | 661 | 700 | 645 | 157,674 | 105,797,530 |
지씨셀 (144510) | 24,200 | 400 | 1.68 | 23,800 | 24,800 | 23,400 | 80,247 | 1,950,781,550 |
뉴파워프라즈마 (144960) | 4,695 | -20 | -.42 | 4,790 | 4,790 | 4,625 | 95,591 | 445,030,851 |
휴젤 (145020) | 315,500 | 500 | .16 | 314,500 | 321,000 | 312,500 | 50,677 | 15,988,840,500 |
노브랜드 (145170) | 6,030 | -90 | -1.47 | 6,120 | 6,200 | 5,980 | 64,275 | 390,879,370 |
율촌 (146060) | 1,237 | 16 | 1.31 | 1,255 | 1,269 | 1,228 | 170,735 | 212,519,639 |
비씨엔씨 (146320) | 9,940 | -130 | -1.29 | 10,170 | 10,190 | 9,880 | 27,436 | 273,251,950 |
피엠티 (147760) | 2,820 | -50 | -1.74 | 2,870 | 2,995 | 2,820 | 8,654 | 24,814,310 |
제룡산업 (147830) | 5,820 | -120 | -2.02 | 5,970 | 6,040 | 5,800 | 199,798 | 1,177,157,885 |
세경하이테크 (148150) | 8,480 | -370 | -4.18 | 8,950 | 8,970 | 8,400 | 784,652 | 6,707,248,720 |
알엔투테크놀로지 (148250) | 7,730 | 510 | 7.06 | 7,200 | 7,810 | 7,200 | 118,712 | 891,764,475 |
비큐AI (148780) | 1,088 | -25 | -2.25 | 1,113 | 1,127 | 1,065 | 76,615 | 83,090,809 |
에이치와이티씨 (148930) | 3,900 | 50 | 1.3 | 3,910 | 4,000 | 3,810 | 8,657 | 33,661,945 |
아바텍 (149950) | 8,890 | -200 | -2.2 | 9,090 | 9,180 | 8,810 | 9,815 | 87,374,850 |
하이로닉 (149980) | 6,090 | 60 | 1 | 6,070 | 6,200 | 6,020 | 105,295 | 643,274,280 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 4,720 | 10 | .21 | 4,670 | 4,860 | 4,670 | 18,315 | 86,086,840 |
KG에코솔루션 (151860) | 5,480 | 20 | .37 | 5,460 | 5,580 | 5,430 | 77,239 | 424,749,235 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 6,900 | -100 | -1.43 | 7,000 | 7,000 | 6,900 | 518 | 3,589,760 |
우리이앤엘 (153490) | 716 | -18 | -2.45 | 734 | 734 | 711 | 108,960 | 78,283,145 |
옵티팜 (153710) | 5,630 | -40 | -.71 | 5,600 | 5,650 | 5,510 | 6,345 | 35,414,510 |
아시아종묘 (154030) | 1,818 | 26 | 1.45 | 1,800 | 1,837 | 1,697 | 103,357 | 183,175,008 |
다산솔루에타 (154040) | 1,043 | 5 | .48 | 1,038 | 1,046 | 1,028 | 20,850 | 21,642,732 |
와이엠씨 (155650) | 3,385 | -15 | -.44 | 3,395 | 3,395 | 3,350 | 11,132 | 37,523,340 |
엘앤케이바이오 (156100) | 6,790 | -130 | -1.88 | 6,920 | 7,050 | 6,790 | 47,455 | 324,871,405 |
아톤 (158430) | 5,790 | -110 | -1.86 | 6,000 | 6,000 | 5,730 | 852,287 | 4,952,301,330 |
아스플로 (159010) | 4,610 | -315 | -6.4 | 4,925 | 4,965 | 4,610 | 60,399 | 290,141,007 |
제로투세븐 (159580) | 6,090 | -30 | -.49 | 6,190 | 6,190 | 6,020 | 42,151 | 255,273,630 |
스킨앤스킨 (159910) | 894 | -17 | -1.87 | 911 | 929 | 879 | 164,514 | 146,796,448 |
하이젠알앤엠 (160190) | 30,850 | -1750 | -5.37 | 33,200 | 33,200 | 30,350 | 246,886 | 7,687,691,475 |
NEW (160550) | 2,045 | -15 | -.73 | 2,065 | 2,080 | 2,000 | 104,328 | 211,905,543 |
싸이맥스 (160980) | 10,070 | -260 | -2.52 | 10,440 | 10,440 | 9,990 | 57,503 | 581,712,470 |
필옵틱스 (161580) | 39,900 | 400 | 1.01 | 40,300 | 41,000 | 37,500 | 2,786,434 | 110,120,959,025 |
신스틸 (162300) | 2,510 | -75 | -2.9 | 2,595 | 2,600 | 2,490 | 639,105 | 1,621,295,569 |
에어레인 (163280) | 13,660 | 440 | 3.33 | 13,100 | 14,190 | 13,100 | 412,600 | 5,686,143,335 |
핑거 (163730) | 8,900 | 240 | 2.77 | 8,700 | 9,190 | 8,550 | 294,085 | 2,612,816,330 |
하나머티리얼즈 (166090) | 26,250 | -1650 | -5.91 | 28,250 | 28,250 | 25,800 | 399,198 | 10,585,414,000 |
코아스템켐온 (166480) | 3,650 | -60 | -1.62 | 3,710 | 3,815 | 3,600 | 116,940 | 434,552,575 |
내츄럴엔도텍 (168330) | 1,350 | 15 | 1.12 | 1,363 | 1,368 | 1,337 | 5,096 | 6,839,150 |
펨트론 (168360) | 11,440 | -10 | -.09 | 11,580 | 12,180 | 11,300 | 599,808 | 7,083,966,570 |
엠브레인 (169330) | 2,300 | 0 | 0 | 2,290 | 2,305 | 2,285 | 970 | 2,219,297 |
현대공업 (170030) | 5,700 | -50 | -.87 | 5,850 | 5,890 | 5,670 | 195,158 | 1,124,905,415 |
파이오링크 (170790) | 8,060 | 50 | .62 | 8,030 | 8,070 | 7,965 | 5,378 | 43,137,250 |
엘티씨 (170920) | 10,040 | -160 | -1.57 | 10,300 | 10,450 | 9,950 | 92,679 | 996,225,760 |
램테크놀러지 (171010) | 4,425 | -25 | -.56 | 4,530 | 4,625 | 4,250 | 515,381 | 2,280,533,826 |
선익시스템 (171090) | 43,050 | -1400 | -3.15 | 44,650 | 45,250 | 42,500 | 63,002 | 2,724,311,975 |
라이온켐텍 (171120) | 2,415 | 20 | .84 | 2,395 | 2,415 | 2,375 | 60,140 | 144,223,801 |
에이엘티 (172670) | 11,390 | -670 | -5.56 | 12,200 | 12,200 | 11,290 | 431,690 | 5,090,361,890 |
오파스넷 (173130) | 9,150 | -30 | -.33 | 9,220 | 9,240 | 8,930 | 183,846 | 1,661,814,930 |
에프엔씨엔터 (173940) | 3,185 | -15 | -.47 | 3,195 | 3,270 | 3,170 | 5,027 | 16,054,435 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 12,960 | -80 | -.61 | 13,010 | 13,250 | 12,760 | 72,277 | 937,164,845 |
휴먼테크놀로지 (175140) | 6,050 | -120 | -1.94 | 6,160 | 6,170 | 5,930 | 121,302 | 732,396,745 |
아이큐어 (175250) | 1,705 | -10 | -.58 | 1,766 | 1,766 | 1,695 | 33,229 | 56,799,527 |
듀켐바이오 (176750) | 11,310 | -470 | -3.99 | 12,000 | 13,940 | 11,210 | 1,551,207 | 19,457,600,780 |
베셀 (177350) | 1,013 | 11 | 1.1 | 1,002 | 1,023 | 1,001 | 73,199 | 73,712,771 |
파버나인 (177830) | 2,995 | -15 | -.5 | 3,010 | 3,015 | 2,960 | 10,895 | 32,563,120 |
쓰리에이로직스 (177900) | 7,820 | -310 | -3.81 | 8,130 | 8,310 | 7,690 | 495,474 | 3,929,908,205 |
서진시스템 (178320) | 21,600 | 0 | 0 | 21,750 | 22,100 | 21,300 | 416,640 | 9,038,026,950 |
일월지엠엘 (178780) | 3,190 | -55 | -1.69 | 3,235 | 3,235 | 3,145 | 37,814 | 120,142,603 |
엠아이텍 (179290) | 8,130 | 110 | 1.37 | 8,120 | 8,240 | 7,960 | 223,140 | 1,792,456,730 |
애드바이오텍 (179530) | 1,836 | 71 | 4.02 | 1,881 | 1,920 | 1,781 | 95,462 | 175,317,694 |
유티아이 (179900) | 23,800 | -1000 | -4.03 | 24,900 | 25,125 | 23,700 | 88,556 | 2,172,641,550 |
DXVX (180400) | 1,600 | 19 | 1.2 | 1,609 | 1,632 | 1,542 | 418,811 | 662,708,836 |
큐브엔터 (182360) | 16,440 | -330 | -1.97 | 16,810 | 16,820 | 16,400 | 79,223 | 1,314,647,510 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 40,600 | -1500 | -3.56 | 42,400 | 42,400 | 40,300 | 152,290 | 6,268,032,850 |
엔지켐생명과학 (183490) | 1,274 | -12 | -.93 | 1,299 | 1,299 | 1,195 | 165,502 | 210,824,638 |
SGA솔루션즈 (184230) | 480 | 0 | 0 | 475 | 485 | 475 | 16,606 | 7,965,203 |
아이진 (185490) | 2,530 | -15 | -.59 | 2,550 | 2,550 | 2,505 | 16,923 | 42,649,110 |
그린플러스 (186230) | 7,630 | 720 | 10.42 | 6,990 | 7,730 | 6,900 | 193,036 | 1,443,329,865 |
디티앤씨 (187220) | 3,260 | 50 | 1.56 | 3,300 | 3,300 | 3,190 | 52,741 | 169,543,237 |
신화콘텍 (187270) | 3,070 | -20 | -.65 | 3,105 | 3,105 | 3,055 | 12,046 | 36,918,192 |
HLB제넥스 (187420) | 4,090 | -95 | -2.27 | 4,235 | 4,235 | 4,085 | 81,539 | 335,891,977 |
현대ADM (187660) | 1,803 | -42 | -2.28 | 1,824 | 1,842 | 1,771 | 278,213 | 504,481,845 |
나노 (187790) | 1,025 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디바이스이엔지 (187870) | 11,040 | -170 | -1.52 | 11,180 | 11,250 | 10,910 | 5,106 | 56,205,230 |
세니젠 (188260) | 2,560 | -80 | -3.03 | 2,640 | 2,640 | 2,550 | 16,366 | 41,991,175 |
인텔리안테크 (189300) | 42,500 | 3550 | 9.11 | 41,300 | 46,400 | 41,300 | 2,034,762 | 89,366,117,700 |
씨이랩 (189330) | 7,120 | -40 | -.56 | 7,210 | 7,440 | 7,080 | 47,333 | 339,980,550 |
포시에스 (189690) | 2,110 | -15 | -.71 | 2,140 | 2,140 | 2,100 | 49,878 | 105,181,007 |
서전기전 (189860) | 4,655 | -150 | -3.12 | 4,890 | 4,890 | 4,655 | 42,247 | 199,380,981 |
흥국에프엔비 (189980) | 1,754 | -6 | -.34 | 1,770 | 1,770 | 1,740 | 46,562 | 82,193,643 |
나무가 (190510) | 12,740 | -130 | -1.01 | 12,900 | 12,980 | 12,670 | 67,420 | 862,541,845 |
코리아에셋투자증권 (190650) | 6,000 | 90 | 1.52 | 5,870 | 6,000 | 5,850 | 9,199 | 54,848,705 |
육일씨엔에쓰 (191410) | 1,516 | 1 | .07 | 1,514 | 1,529 | 1,514 | 9,104 | 13,802,791 |
테고사이언스 (191420) | 15,650 | 150 | .97 | 15,600 | 16,200 | 15,320 | 7,534 | 117,825,240 |
케이사인 (192250) | 8,330 | 60 | .73 | 8,430 | 8,430 | 8,200 | 5,821 | 48,095,730 |
윈하이텍 (192390) | 3,680 | -20 | -.54 | 3,710 | 3,720 | 3,635 | 27,817 | 102,109,375 |
오늘이엔엠 (192410) | 726 | -20 | -2.68 | 746 | 754 | 726 | 241,166 | 177,702,266 |
슈피겐코리아 (192440) | 24,900 | 200 | .81 | 24,700 | 25,250 | 23,700 | 19,296 | 475,499,000 |
링크드 (193250) | 450 | -22 | -4.66 | 474 | 482 | 450 | 185,782 | 84,327,754 |
데브시스터즈 (194480) | 35,100 | 100 | .29 | 35,550 | 35,750 | 34,450 | 54,350 | 1,903,320,650 |
노바렉스 (194700) | 8,330 | -120 | -1.42 | 8,560 | 8,680 | 8,300 | 87,348 | 739,984,060 |
마니커에프앤지 (195500) | 3,210 | 10 | .31 | 3,165 | 3,235 | 3,160 | 166,000 | 531,213,405 |
HK이노엔 (195940) | 37,050 | -550 | -1.46 | 38,000 | 38,000 | 36,600 | 179,994 | 6,673,993,650 |
에이비프로바이오 (195990) | 320 | -7 | -2.14 | 328 | 329 | 315 | 1,245,462 | 398,041,278 |
알테오젠 (196170) | 390,500 | -23500 | -5.68 | 406,000 | 409,000 | 384,000 | 999,302 | 393,199,496,000 |
애니젠 (196300) | 6,720 | 880 | 15.07 | 5,850 | 7,450 | 5,580 | 365,909 | 2,443,683,680 |
코아시아씨엠 (196450) | 606 | -7 | -1.14 | 606 | 634 | 606 | 46,642 | 28,749,935 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,148 | 0 | 0 | 1,148 | 1,159 | 1,140 | 9,213 | 10,567,186 |
디지캡 (197140) | 2,460 | 25 | 1.03 | 2,435 | 2,475 | 2,435 | 1,582 | 3,892,545 |
엔피디 (198080) | 2,395 | -65 | -2.64 | 2,470 | 2,470 | 2,380 | 115,901 | 279,529,576 |
강동씨앤엘 (198440) | 1,308 | 2 | .15 | 1,320 | 1,320 | 1,293 | 15,225 | 19,829,106 |
한주라이트메탈 (198940) | 705 | 2 | .28 | 703 | 714 | 690 | 78,939 | 55,306,846 |
케이엔알시스템 (199430) | 8,680 | -620 | -6.67 | 9,350 | 9,580 | 8,560 | 138,365 | 1,231,205,420 |
뱅크웨어글로벌 (199480) | 5,450 | 380 | 7.5 | 5,060 | 5,880 | 5,010 | 1,913,541 | 10,663,445,705 |
레이저옵텍 (199550) | 9,700 | 390 | 4.19 | 9,120 | 9,750 | 8,690 | 2,963,815 | 27,865,721,500 |
바이오인프라 (199730) | 5,330 | -40 | -.74 | 5,370 | 5,390 | 5,290 | 7,904 | 42,073,130 |
툴젠 (199800) | 39,350 | 0 | 0 | 40,000 | 40,000 | 39,050 | 7,423 | 292,266,925 |
제일일렉트릭 (199820) | 10,400 | -420 | -3.88 | 10,890 | 11,150 | 10,250 | 228,186 | 2,419,746,500 |
콜마비앤에이치 (200130) | 12,980 | 230 | 1.8 | 12,760 | 13,120 | 12,760 | 51,110 | 662,691,670 |
텔콘RF제약 (200230) | 3,875 | -70 | -1.77 | 3,925 | 3,985 | 3,830 | 8,724 | 34,188,460 |
아티스트스튜디오 (200350) | 13,510 | -20 | -.15 | 13,540 | 13,620 | 13,290 | 107,291 | 1,438,610,085 |
에이팩트 (200470) | 2,470 | -110 | -4.26 | 2,605 | 2,615 | 2,470 | 164,807 | 414,466,503 |
휴메딕스 (200670) | 38,350 | 0 | 0 | 38,500 | 39,500 | 38,200 | 68,515 | 2,653,385,675 |
에이디테크놀로지 (200710) | 17,800 | -700 | -3.78 | 18,500 | 18,840 | 17,720 | 126,848 | 2,294,897,885 |
비씨월드제약 (200780) | 4,520 | 0 | 0 | 4,545 | 4,545 | 4,455 | 6,008 | 26,925,211 |
미투온 (201490) | 1,739 | 5 | .29 | 1,734 | 1,746 | 1,718 | 48,903 | 84,694,766 |
에이비온 (203400) | 6,000 | -150 | -2.44 | 6,140 | 6,140 | 5,990 | 24,917 | 150,618,975 |
유니온커뮤니티 (203450) | 2,875 | -35 | -1.2 | 2,910 | 2,950 | 2,730 | 56,535 | 159,404,685 |
드림시큐리티 (203650) | 3,385 | 15 | .45 | 3,400 | 3,420 | 3,365 | 201,855 | 683,358,385 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 2,720 | -115 | -4.06 | 2,800 | 3,030 | 2,720 | 206,758 | 588,950,252 |
제이앤티씨 (204270) | 20,900 | 960 | 4.81 | 20,050 | 22,800 | 17,910 | 8,582,291 | 175,258,229,680 |
티쓰리 (204610) | 1,780 | 15 | .85 | 1,793 | 1,794 | 1,752 | 131,117 | 233,222,068 |
글로벌텍스프리 (204620) | 4,465 | -45 | -1 | 4,580 | 4,620 | 4,450 | 1,214,228 | 5,496,843,336 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 927 | -5 | -.54 | 940 | 948 | 900 | 75,718 | 69,914,825 |
엑셈 (205100) | 2,015 | -5 | -.25 | 2,010 | 2,030 | 1,997 | 434,298 | 873,352,860 |
휴마시스 (205470) | 1,613 | -15 | -.92 | 1,631 | 1,644 | 1,610 | 592,550 | 959,759,130 |
넥써쓰 (205500) | 3,245 | -105 | -3.13 | 3,350 | 3,395 | 3,190 | 133,722 | 432,950,896 |
베노티앤알 (206400) | 1,824 | 12 | .66 | 1,812 | 1,827 | 1,761 | 121,155 | 216,276,580 |
덱스터 (206560) | 7,200 | 270 | 3.9 | 6,930 | 7,680 | 6,840 | 2,044,545 | 15,084,558,565 |
바디텍메드 (206640) | 15,140 | 200 | 1.34 | 15,100 | 15,340 | 15,000 | 62,094 | 942,593,645 |
유바이오로직스 (206650) | 12,200 | -70 | -.57 | 12,270 | 12,370 | 12,030 | 165,188 | 2,016,061,510 |
미스터블루 (207760) | 1,030 | -1 | -.1 | 1,031 | 1,049 | 1,000 | 237,657 | 244,317,458 |
정다운 (208140) | 2,455 | 5 | .2 | 2,430 | 2,470 | 2,420 | 78,864 | 193,171,146 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,910 | 5 | .17 | 2,910 | 2,935 | 2,880 | 2,468 | 7,173,097 |
셀바스헬스케어 (208370) | 4,645 | -125 | -2.62 | 4,770 | 4,770 | 4,645 | 142,144 | 664,253,930 |
썸에이지 (208640) | 291 | -10 | -3.32 | 301 | 301 | 281 | 1,366,959 | 395,217,709 |
바이오로그디바이스 (208710) | 595 | -10 | -1.65 | 603 | 611 | 585 | 482,988 | 288,059,211 |
엔지스테크널러지 (208860) | 2,205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이제이링크 (209640) | 9,500 | -100 | -1.04 | 9,610 | 9,830 | 9,360 | 120,738 | 1,155,067,170 |
캔버스엔 (210120) | 2,950 | 30 | 1.03 | 2,935 | 2,995 | 2,865 | 414,844 | 1,220,990,502 |
인카금융서비스 (211050) | 5,940 | 80 | 1.37 | 5,880 | 5,990 | 5,860 | 305,295 | 1,810,954,985 |
AP위성 (211270) | 13,580 | 280 | 2.11 | 13,500 | 14,190 | 13,260 | 564,494 | 7,788,497,590 |
네오오토 (212560) | 8,400 | -280 | -3.23 | 8,680 | 8,990 | 8,380 | 40,575 | 344,855,740 |
아이에스티이 (212710) | 13,730 | -270 | -1.93 | 14,010 | 14,820 | 13,710 | 1,003,296 | 14,473,331,680 |
덕산네오룩스 (213420) | 31,650 | -350 | -1.09 | 32,400 | 32,900 | 31,350 | 107,570 | 3,423,808,000 |
클래시스 (214150) | 59,600 | 2600 | 4.56 | 57,100 | 61,500 | 57,100 | 1,152,150 | 69,009,670,100 |
헥토이노베이션 (214180) | 12,310 | 50 | .41 | 12,330 | 12,330 | 12,220 | 14,638 | 179,511,070 |
라파스 (214260) | 16,350 | 540 | 3.42 | 16,110 | 17,130 | 15,700 | 63,458 | 1,038,029,995 |
FSN (214270) | 1,225 | -282 | -18.71 | 1,488 | 1,504 | 1,060 | 5,596,733 | 6,509,863,694 |
케어젠 (214370) | 27,850 | 550 | 2.01 | 27,400 | 28,850 | 27,000 | 140,662 | 3,929,287,400 |
아이쓰리시스템 (214430) | 58,800 | 1700 | 2.98 | 57,100 | 59,600 | 56,600 | 82,859 | 4,852,147,400 |
파마리서치 (214450) | 325,000 | 8500 | 2.69 | 315,000 | 325,500 | 310,000 | 81,834 | 26,230,724,500 |
미코바이오메드 (214610) | 716 | -22 | -2.98 | 738 | 741 | 710 | 537,389 | 387,406,579 |
디알텍 (214680) | 2,025 | 10 | .5 | 2,030 | 2,095 | 2,015 | 324,734 | 666,927,608 |
한울BnC (214870) | 6,920 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
골프존 (215000) | 60,800 | 1500 | 2.53 | 60,500 | 60,800 | 59,600 | 11,543 | 694,663,000 |
휴센텍 (215090) | 1,505 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
로보로보 (215100) | 3,980 | -40 | -1 | 4,005 | 4,040 | 3,950 | 84,138 | 334,733,601 |
메가스터디교육 (215200) | 39,500 | 1100 | 2.86 | 38,800 | 39,500 | 38,400 | 26,649 | 1,039,374,925 |
우리산업 (215360) | 9,950 | -60 | -.6 | 10,010 | 10,150 | 9,930 | 16,323 | 163,039,460 |
우정바이오 (215380) | 1,645 | -5 | -.3 | 1,650 | 1,650 | 1,613 | 11,407 | 18,546,490 |
토박스코리아 (215480) | 2,370 | 15 | .64 | 2,375 | 2,395 | 2,325 | 13,092 | 30,932,700 |
신라젠 (215600) | 2,445 | 20 | .82 | 2,420 | 2,480 | 2,410 | 484,090 | 1,185,124,849 |
이노인스트루먼트 (215790) | 462 | -7 | -1.49 | 493 | 493 | 458 | 295,815 | 136,827,118 |
인크로스 (216050) | 7,500 | 160 | 2.18 | 7,300 | 7,500 | 7,270 | 32,208 | 236,450,745 |
제테마 (216080) | 6,240 | 40 | .65 | 6,300 | 6,300 | 6,160 | 38,454 | 238,696,745 |
제너셈 (217190) | 7,970 | -160 | -1.97 | 8,180 | 8,180 | 7,780 | 79,005 | 628,490,420 |
넵튠 (217270) | 7,360 | 370 | 5.29 | 7,010 | 7,770 | 6,980 | 692,569 | 5,150,937,560 |
싸이토젠 (217330) | 4,600 | 20 | .44 | 4,570 | 4,655 | 4,425 | 56,274 | 257,131,070 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,747 | 7 | .4 | 1,750 | 1,759 | 1,728 | 19,197 | 33,411,414 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 2,140 | 45 | 2.15 | 2,105 | 2,145 | 2,065 | 258,034 | 542,824,574 |
원익피앤이 (217820) | 2,495 | -100 | -3.85 | 2,595 | 2,620 | 2,480 | 123,863 | 315,088,331 |
미래생명자원 (218150) | 4,025 | 25 | .63 | 3,985 | 4,070 | 3,950 | 324,630 | 1,304,690,530 |
RFHIC (218410) | 17,440 | -60 | -.34 | 17,800 | 18,590 | 17,440 | 463,184 | 8,336,037,745 |
타이거일렉 (219130) | 13,150 | 350 | 2.73 | 12,900 | 13,480 | 12,580 | 17,585 | 224,831,555 |
링크제니시스 (219420) | 5,710 | -140 | -2.39 | 5,850 | 6,000 | 5,670 | 67,495 | 387,937,875 |
디와이디 (219550) | 787 | -60 | -7.08 | 841 | 842 | 781 | 2,613,607 | 2,112,349,356 |
한국비티비 (219750) | 967 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
퓨쳐켐 (220100) | 23,550 | -900 | -3.68 | 24,400 | 24,600 | 23,300 | 252,704 | 6,000,743,950 |
핸디소프트 (220180) | 2,230 | 0 | 0 | 2,220 | 2,270 | 2,200 | 13,809 | 30,698,850 |
켐트로스 (220260) | 4,430 | -20 | -.45 | 4,480 | 4,550 | 4,400 | 105,761 | 473,799,849 |
유투바이오 (221800) | 3,265 | 165 | 5.32 | 3,105 | 3,570 | 3,030 | 4,321,670 | 14,581,772,236 |
하이즈항공 (221840) | 1,400 | -24 | -1.69 | 1,415 | 1,424 | 1,400 | 4,671 | 6,548,978 |
케이디켐 (221980) | 11,060 | 0 | 0 | 11,060 | 11,060 | 11,020 | 2,953 | 32,627,490 |
코스맥스엔비티 (222040) | 3,265 | -10 | -.31 | 3,275 | 3,280 | 3,205 | 17,003 | 55,130,165 |
씨아이에스 (222080) | 7,670 | -340 | -4.24 | 8,020 | 8,170 | 7,620 | 841,188 | 6,599,849,640 |
팬젠 (222110) | 5,070 | -170 | -3.24 | 5,240 | 5,270 | 5,020 | 21,386 | 108,440,690 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 940 | -61 | -6.09 | 1,009 | 1,063 | 925 | 1,315,240 | 1,274,787,798 |
심텍 (222800) | 18,600 | -1100 | -5.58 | 19,950 | 20,400 | 18,280 | 897,147 | 17,216,799,725 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 3,945 | -40 | -1 | 4,025 | 4,120 | 3,930 | 408,152 | 1,637,450,206 |
드림씨아이에스 (223250) | 2,870 | -130 | -4.33 | 3,000 | 3,015 | 2,865 | 170,380 | 495,339,636 |
딥마인드 (223310) | 2,605 | -145 | -5.27 | 2,800 | 2,800 | 2,605 | 100,821 | 268,065,705 |
더코디 (224060) | 3,175 | 5 | .16 | 3,205 | 3,290 | 3,175 | 8,165 | 26,380,385 |
에이텍모빌리티 (224110) | 20,750 | 350 | 1.72 | 21,000 | 21,000 | 19,990 | 73,103 | 1,501,530,590 |
LK삼양 (225190) | 2,255 | -55 | -2.38 | 2,275 | 2,375 | 2,245 | 660,989 | 1,523,772,136 |
제놀루션 (225220) | 2,595 | -5 | -.19 | 2,575 | 2,700 | 2,505 | 45,747 | 116,153,669 |
케이엠제약 (225430) | 664 | 153 | 29.94 | 512 | 664 | 512 | 1,731,883 | 1,104,411,911 |
보광산업 (225530) | 4,390 | 40 | .92 | 4,350 | 4,450 | 4,315 | 23,694 | 103,445,257 |
넥슨게임즈 (225570) | 13,870 | 120 | .87 | 13,760 | 14,010 | 13,660 | 184,882 | 2,563,278,595 |
패션플랫폼 (225590) | 897 | 9 | 1.01 | 888 | 898 | 875 | 30,702 | 27,300,093 |
신테카바이오 (226330) | 6,670 | -160 | -2.34 | 6,840 | 6,840 | 6,510 | 133,167 | 888,371,355 |
본느 (226340) | 1,458 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KH 건설 (226360) | 2,555 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오스테오닉 (226400) | 7,660 | 210 | 2.82 | 7,430 | 7,780 | 7,430 | 196,142 | 1,505,558,135 |
한송네오텍 (226440) | 1,530 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
올릭스 (226950) | 53,900 | 500 | .94 | 53,000 | 55,400 | 51,800 | 1,182,671 | 63,375,179,400 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 908 | -9 | -.98 | 924 | 939 | 908 | 53,129 | 48,891,553 |
엔투텍 (227950) | 414 | -8 | -1.9 | 424 | 424 | 410 | 259,244 | 107,025,432 |
동양파일 (228340) | 1,752 | 18 | 1.04 | 1,730 | 1,770 | 1,717 | 20,648 | 36,150,299 |
레이 (228670) | 7,890 | -510 | -6.07 | 8,490 | 8,490 | 7,890 | 98,806 | 798,341,850 |
지노믹트리 (228760) | 20,050 | -100 | -.5 | 20,150 | 20,400 | 19,680 | 187,306 | 3,740,503,280 |
레이언스 (228850) | 6,640 | -40 | -.6 | 6,700 | 6,700 | 6,620 | 3,059 | 20,329,880 |
젠큐릭스 (229000) | 1,802 | 0 | 0 | 1,802 | 1,834 | 1,776 | 29,096 | 52,537,104 |
에치에프알 (230240) | 22,500 | 300 | 1.35 | 22,450 | 23,050 | 22,200 | 193,590 | 4,374,869,850 |
에코마케팅 (230360) | 9,490 | -50 | -.52 | 9,520 | 9,630 | 9,440 | 53,861 | 513,640,550 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 10,480 | -650 | -5.84 | 11,220 | 11,340 | 10,430 | 617,009 | 6,625,576,135 |
라온테크 (232680) | 8,610 | 30 | .35 | 8,810 | 8,810 | 8,430 | 162,733 | 1,395,459,240 |
시큐센 (232830) | 2,410 | -20 | -.82 | 2,430 | 2,450 | 2,365 | 77,284 | 185,387,465 |
폴라리스세원 (234100) | 1,112 | -18 | -1.59 | 1,130 | 1,130 | 1,105 | 30,512 | 34,192,418 |
에스트래픽 (234300) | 3,820 | -40 | -1.04 | 3,870 | 3,880 | 3,810 | 44,194 | 169,386,142 |
헥토파이낸셜 (234340) | 14,420 | -80 | -.55 | 14,500 | 14,630 | 14,260 | 13,360 | 192,215,755 |
녹십자웰빙 (234690) | 8,790 | 0 | 0 | 8,840 | 9,000 | 8,700 | 68,295 | 605,952,250 |
자이글 (234920) | 3,475 | -5 | -.14 | 3,645 | 3,645 | 3,445 | 12,420 | 43,122,625 |
메드팩토 (235980) | 3,635 | 230 | 6.75 | 3,410 | 3,750 | 3,410 | 510,098 | 1,853,501,932 |
슈프리마 (236200) | 28,650 | -150 | -.52 | 28,600 | 29,250 | 28,350 | 50,675 | 1,457,853,725 |
엔비티 (236810) | 3,040 | -70 | -2.25 | 3,095 | 3,155 | 3,040 | 53,186 | 163,327,527 |
에스티팜 (237690) | 78,700 | -200 | -.25 | 79,600 | 79,600 | 77,000 | 125,404 | 9,811,110,100 |
피앤씨테크 (237750) | 3,900 | -65 | -1.64 | 3,985 | 3,985 | 3,900 | 13,245 | 52,179,405 |
플레이디 (237820) | 6,120 | -40 | -.65 | 6,100 | 6,410 | 6,060 | 171,357 | 1,067,287,525 |
클리오 (237880) | 18,170 | 80 | .44 | 18,130 | 18,490 | 17,920 | 130,304 | 2,376,258,820 |
앤디포스 (238090) | 1,856 | -72 | -3.73 | 1,915 | 1,915 | 1,850 | 39,426 | 73,631,606 |
얼라인드 (238120) | 3,120 | 15 | .48 | 3,090 | 3,170 | 3,055 | 30,988 | 95,969,114 |
비피도 (238200) | 3,035 | 5 | .17 | 3,000 | 3,095 | 3,000 | 4,239 | 12,879,445 |
힘스 (238490) | 3,580 | -50 | -1.38 | 3,650 | 3,670 | 3,575 | 8,079 | 29,153,095 |
이스트에이드 (239340) | 1,479 | -5 | -.34 | 1,519 | 1,519 | 1,468 | 28,262 | 41,819,938 |
에이치엘사이언스 (239610) | 11,180 | 50 | .45 | 11,280 | 11,280 | 10,610 | 4,513 | 50,033,190 |
피엔에이치테크 (239890) | 6,620 | -180 | -2.65 | 6,840 | 6,870 | 6,620 | 46,123 | 308,711,645 |
동방메디컬 (240550) | 10,030 | -440 | -4.2 | 10,450 | 10,520 | 9,990 | 598,809 | 6,059,292,395 |
유진테크놀로지 (240600) | 5,350 | -100 | -1.83 | 5,550 | 5,550 | 5,150 | 80,328 | 426,982,300 |
원익IPS (240810) | 24,500 | -400 | -1.61 | 25,050 | 25,150 | 24,300 | 214,290 | 5,293,589,300 |
DSC인베스트먼트 (241520) | 5,130 | 430 | 9.15 | 5,120 | 5,850 | 4,965 | 18,206,484 | 98,957,193,230 |
유니테크노 (241690) | 2,835 | 0 | 0 | 2,835 | 2,880 | 2,780 | 37,051 | 104,233,083 |
코스메카코리아 (241710) | 43,750 | 2600 | 6.32 | 41,350 | 44,250 | 40,800 | 166,114 | 7,200,730,625 |
메카로 (241770) | 10,050 | -250 | -2.43 | 10,320 | 10,320 | 9,920 | 14,102 | 142,901,310 |
티이엠씨씨엔에스 (241790) | 5,570 | -190 | -3.3 | 5,700 | 5,790 | 5,460 | 37,265 | 207,585,755 |
피씨엘 (241820) | 322 | 13 | 4.21 | 310 | 339 | 309 | 761,009 | 246,333,523 |
에이스토리 (241840) | 8,640 | 110 | 1.29 | 8,450 | 8,950 | 8,320 | 187,879 | 1,625,931,995 |
나무기술 (242040) | 1,370 | -6 | -.44 | 1,363 | 1,379 | 1,319 | 184,078 | 247,842,792 |
휴온스 (243070) | 25,350 | 150 | .6 | 25,550 | 25,600 | 25,250 | 10,559 | 268,751,350 |
신흥에스이씨 (243840) | 4,745 | -60 | -1.25 | 4,810 | 4,965 | 4,745 | 82,367 | 396,352,005 |
올리패스 (244460) | 2,285 | 5 | .22 | 2,270 | 2,315 | 2,210 | 11,017 | 24,765,770 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 1,686 | 12 | .72 | 1,678 | 1,686 | 1,657 | 36,387 | 60,785,096 |
TS인베스트먼트 (246690) | 1,218 | 30 | 2.53 | 1,290 | 1,394 | 1,214 | 12,632,105 | 16,655,464,789 |
티앤알바이오팹 (246710) | 3,055 | 75 | 2.52 | 3,010 | 3,125 | 2,950 | 131,308 | 398,671,000 |
아스타 (246720) | 5,200 | 20 | .39 | 5,310 | 5,310 | 4,930 | 13,402 | 69,832,220 |
SCL사이언스 (246960) | 8,380 | -480 | -5.42 | 8,880 | 9,120 | 8,380 | 16,198 | 140,267,990 |
에코프로비엠 (247540) | 112,900 | 200 | .18 | 114,600 | 118,600 | 112,700 | 818,758 | 94,575,857,650 |
나노씨엠에스 (247660) | 5,880 | 30 | .51 | 5,850 | 5,980 | 5,700 | 9,538 | 55,592,710 |
보라티알 (250000) | 10,530 | -10 | -.09 | 10,540 | 10,590 | 10,390 | 20,501 | 214,520,595 |
모비스 (250060) | 2,610 | 15 | .58 | 2,600 | 2,620 | 2,570 | 115,373 | 299,189,903 |
예선테크 (250930) | 400 | 20 | 5.26 | 400 | 448 | 382 | 1,628,160 | 679,770,146 |
바이오에프디엔씨 (251120) | 13,850 | 60 | .44 | 13,620 | 14,000 | 13,620 | 15,044 | 208,395,070 |
와이엠티 (251370) | 9,350 | 240 | 2.63 | 9,200 | 9,390 | 8,900 | 79,824 | 728,345,480 |
브이원텍 (251630) | 4,425 | -10 | -.23 | 4,475 | 4,995 | 4,425 | 220,105 | 1,028,930,175 |
펌텍코리아 (251970) | 44,150 | 2750 | 6.64 | 42,250 | 44,500 | 41,250 | 125,535 | 5,489,824,825 |
세화피앤씨 (252500) | 867 | -1 | -.12 | 867 | 875 | 860 | 130,781 | 113,476,279 |
샘씨엔에스 (252990) | 4,570 | -165 | -3.48 | 4,740 | 4,785 | 4,570 | 234,127 | 1,087,918,713 |
스튜디오드래곤 (253450) | 48,350 | -1250 | -2.52 | 49,600 | 49,700 | 48,050 | 205,260 | 9,985,026,825 |
네오셈 (253590) | 10,430 | -400 | -3.69 | 10,890 | 11,000 | 10,320 | 528,527 | 5,571,275,165 |
수젠텍 (253840) | 5,970 | -30 | -.5 | 6,000 | 6,170 | 5,940 | 365,321 | 2,199,004,280 |
자비스 (254120) | 1,560 | -24 | -1.52 | 1,585 | 1,605 | 1,555 | 105,705 | 165,284,396 |
미래반도체 (254490) | 11,900 | -320 | -2.62 | 12,330 | 12,330 | 11,900 | 27,856 | 335,784,675 |
SG (255220) | 2,945 | -50 | -1.67 | 3,000 | 3,005 | 2,890 | 1,545,478 | 4,541,148,021 |
야스 (255440) | 7,550 | -110 | -1.44 | 7,880 | 7,880 | 7,500 | 19,709 | 149,648,970 |
한독크린텍 (256150) | 6,400 | 20 | .31 | 6,380 | 6,430 | 6,320 | 3,562 | 22,659,790 |
포인트엔지니어링 (256630) | 1,196 | 0 | 0 | 1,196 | 1,196 | 1,183 | 2,620 | 3,106,269 |
한국비엔씨 (256840) | 4,045 | -55 | -1.34 | 4,105 | 4,240 | 4,045 | 400,383 | 1,647,377,361 |
케이피에스 (256940) | 9,090 | -320 | -3.4 | 9,410 | 9,410 | 8,960 | 90,308 | 824,353,550 |
피엔티엠에스 (257370) | 3,375 | -10 | -.3 | 3,420 | 3,470 | 3,355 | 9,929 | 33,739,024 |
실리콘투 (257720) | 25,600 | -450 | -1.73 | 26,200 | 26,500 | 25,500 | 1,001,544 | 26,020,455,625 |
케일럼 (258610) | 1,366 | 4 | .29 | 1,417 | 1,417 | 1,351 | 16,555 | 22,588,744 |
소프트캠프 (258790) | 878 | -23 | -2.55 | 905 | 905 | 877 | 60,330 | 53,374,314 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 7,820 | -180 | -2.25 | 8,000 | 8,150 | 7,800 | 48,010 | 381,491,950 |
알리코제약 (260660) | 4,300 | -320 | -6.93 | 4,620 | 4,660 | 4,300 | 867,338 | 3,873,942,655 |
씨티케이 (260930) | 4,495 | 0 | 0 | 4,510 | 4,510 | 4,330 | 22,255 | 99,093,052 |
에스앤디 (260970) | 72,100 | 3500 | 5.1 | 68,200 | 72,900 | 67,100 | 86,984 | 6,118,076,850 |
덴티스 (261200) | 6,700 | -100 | -1.47 | 6,800 | 6,820 | 6,660 | 35,247 | 235,991,440 |
차백신연구소 (261780) | 3,100 | -30 | -.96 | 3,125 | 3,195 | 3,090 | 23,786 | 74,157,615 |
에이프로 (262260) | 4,975 | -55 | -1.09 | 5,040 | 5,140 | 4,955 | 20,319 | 101,839,730 |
아이퀘스트 (262840) | 2,355 | 10 | .43 | 2,345 | 2,380 | 2,330 | 9,242 | 21,724,885 |
디케이앤디 (263020) | 3,160 | 5 | .16 | 3,125 | 3,190 | 3,110 | 29,499 | 92,829,132 |
유틸렉스 (263050) | 1,857 | -32 | -1.69 | 1,873 | 1,877 | 1,838 | 49,239 | 91,410,755 |
덕우전자 (263600) | 4,945 | 0 | 0 | 4,945 | 4,980 | 4,855 | 20,447 | 100,208,385 |
디알젬 (263690) | 5,500 | 0 | 0 | 5,540 | 5,540 | 5,470 | 1,657 | 9,125,140 |
케어랩스 (263700) | 2,305 | -10 | -.43 | 2,315 | 2,340 | 2,285 | 18,056 | 41,599,445 |
디앤씨미디어 (263720) | 18,120 | 230 | 1.29 | 17,890 | 18,300 | 17,750 | 34,520 | 620,069,600 |
펄어비스 (263750) | 31,950 | 350 | 1.11 | 31,900 | 32,150 | 31,500 | 134,011 | 4,254,665,425 |
유에스티 (263770) | 2,105 | -40 | -1.86 | 2,145 | 2,195 | 2,095 | 133,179 | 285,143,624 |
데이타솔루션 (263800) | 4,515 | -110 | -2.38 | 4,680 | 4,680 | 4,515 | 58,458 | 266,983,963 |
상신전자 (263810) | 2,935 | -25 | -.84 | 2,970 | 2,970 | 2,900 | 27,406 | 80,410,170 |
지니언스 (263860) | 11,030 | 210 | 1.94 | 10,910 | 11,050 | 10,700 | 10,645 | 115,792,950 |
휴엠앤씨 (263920) | 973 | -10 | -1.02 | 987 | 991 | 973 | 27,580 | 27,107,974 |
유비쿼스 (264450) | 7,200 | 0 | 0 | 7,290 | 7,290 | 7,120 | 11,475 | 82,369,765 |
씨앤지하이테크 (264660) | 14,110 | -450 | -3.09 | 14,840 | 14,920 | 13,890 | 322,831 | 4,611,793,280 |
이랜시스 (264850) | 4,885 | -175 | -3.46 | 5,060 | 5,100 | 4,880 | 217,077 | 1,072,152,677 |
AP시스템 (265520) | 17,000 | -350 | -2.02 | 17,440 | 17,500 | 16,900 | 69,411 | 1,189,386,860 |
영화테크 (265560) | 7,050 | -130 | -1.81 | 7,240 | 7,300 | 7,050 | 16,876 | 120,819,685 |
엔에프씨 (265740) | 4,965 | 20 | .4 | 4,945 | 5,080 | 4,945 | 20,650 | 103,272,605 |
나인테크 (267320) | 2,715 | -180 | -6.22 | 2,915 | 2,915 | 2,690 | 854,041 | 2,360,197,533 |
배럴 (267790) | 4,910 | -5 | -.1 | 4,915 | 4,915 | 4,870 | 1,644 | 8,054,400 |
매일유업 (267980) | 34,850 | 100 | .29 | 34,750 | 34,900 | 34,650 | 4,402 | 152,855,425 |
셀리버리 (268600) | 16 | -7 | -30.43 | 15 | 25 | 15 | 22,428,086 | 395,118,573 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,130 | 38 | 3.48 | 1,092 | 1,152 | 1,055 | 628,110 | 692,884,237 |
에브리봇 (270660) | 16,050 | -430 | -2.61 | 16,520 | 16,560 | 15,870 | 81,034 | 1,303,337,975 |
뉴트리 (270870) | 5,820 | -30 | -.51 | 5,850 | 5,980 | 5,440 | 16,416 | 93,986,780 |
팸텍 (271830) | 1,599 | -6 | -.37 | 1,631 | 1,640 | 1,580 | 17,350 | 27,973,440 |
케이엔제이 (272110) | 14,410 | -730 | -4.82 | 15,120 | 15,120 | 14,390 | 40,153 | 585,981,950 |
이녹스첨단소재 (272290) | 25,800 | -1400 | -5.15 | 27,300 | 27,300 | 25,700 | 271,628 | 7,110,815,225 |
와이즈버즈 (273060) | 784 | -6 | -.76 | 797 | 805 | 780 | 74,963 | 59,358,111 |
와이엠텍 (273640) | 10,810 | -140 | -1.28 | 10,900 | 11,100 | 10,800 | 14,488 | 157,621,210 |
켄코아에어로스페이스 (274090) | 14,390 | -110 | -.76 | 14,640 | 15,250 | 14,170 | 1,009,366 | 14,853,702,255 |
이노시뮬레이션 (274400) | 4,805 | -110 | -2.24 | 5,040 | 5,040 | 4,805 | 15,685 | 76,203,848 |
에스에스알 (275630) | 3,200 | 10 | .31 | 3,220 | 3,355 | 3,200 | 2,497 | 8,045,370 |
스코넥 (276040) | 4,500 | 350 | 8.43 | 4,190 | 4,530 | 4,150 | 119,295 | 527,893,080 |
제주맥주 (276730) | 2,415 | -60 | -2.42 | 2,480 | 2,505 | 2,400 | 46,716 | 113,468,852 |
린드먼아시아 (277070) | 4,610 | -65 | -1.39 | 4,680 | 4,765 | 4,525 | 78,844 | 363,447,115 |
인산가 (277410) | 1,268 | -6 | -.47 | 1,274 | 1,297 | 1,260 | 37,991 | 48,219,762 |
레인보우로보틱스 (277810) | 327,000 | -23000 | -6.57 | 353,000 | 354,500 | 319,500 | 1,036,523 | 341,331,933,250 |
티에스아이 (277880) | 6,240 | -60 | -.95 | 6,360 | 6,470 | 6,240 | 122,424 | 776,171,835 |
천보 (278280) | 37,600 | -650 | -1.7 | 38,900 | 39,400 | 37,550 | 26,002 | 992,938,950 |
HLB바이오스텝 (278650) | 2,275 | -45 | -1.94 | 2,300 | 2,380 | 2,255 | 355,845 | 812,318,168 |
미디어젠 (279600) | 11,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레이크머티리얼즈 (281740) | 15,080 | -1800 | -10.66 | 17,000 | 17,490 | 15,080 | 2,138,165 | 33,715,283,495 |
금양그린파워 (282720) | 9,060 | -150 | -1.63 | 9,240 | 9,350 | 9,060 | 42,307 | 386,396,885 |
코윈테크 (282880) | 14,710 | -260 | -1.74 | 14,980 | 15,260 | 14,650 | 39,364 | 586,901,555 |
카이노스메드 (284620) | 1,515 | 55 | 3.77 | 1,447 | 1,657 | 1,447 | 663,800 | 1,039,662,630 |
노바텍 (285490) | 15,720 | -1740 | -9.97 | 17,460 | 17,520 | 15,670 | 64,488 | 1,053,822,290 |
진영 (285800) | 2,280 | 0 | 0 | 2,320 | 2,335 | 2,250 | 39,682 | 90,565,800 |
나노브릭 (286750) | 2,540 | 0 | 0 | 2,540 | 2,620 | 2,465 | 195,944 | 492,933,257 |
브릿지바이오테라퓨틱스 (288330) | 4,995 | 35 | .71 | 5,010 | 5,130 | 4,880 | 806,388 | 4,023,728,494 |
에스퓨얼셀 (288620) | 8,490 | -40 | -.47 | 8,630 | 8,740 | 8,420 | 5,854 | 50,018,710 |
모아데이타 (288980) | 1,167 | -21 | -1.77 | 1,194 | 1,194 | 1,148 | 102,155 | 118,871,992 |
아이스크림에듀 (289010) | 2,165 | -20 | -.92 | 2,185 | 2,195 | 2,155 | 20,490 | 44,487,690 |
SV인베스트먼트 (289080) | 1,405 | -4 | -.28 | 1,415 | 1,445 | 1,397 | 250,159 | 354,794,606 |
자이언트스텝 (289220) | 6,180 | 150 | 2.49 | 6,030 | 6,270 | 6,030 | 37,654 | 230,700,625 |
웨이비스 (289930) | 9,600 | -220 | -2.24 | 9,950 | 10,110 | 9,560 | 164,525 | 1,605,902,560 |
트윔 (290090) | 8,110 | -50 | -.61 | 8,290 | 8,300 | 8,050 | 3,781 | 30,574,755 |
DH오토리드 (290120) | 2,475 | 40 | 1.64 | 2,545 | 2,545 | 2,410 | 5,188 | 12,683,408 |
휴네시온 (290270) | 3,445 | -5 | -.14 | 3,450 | 3,495 | 3,415 | 20,850 | 71,788,440 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 2,165 | -30 | -1.37 | 2,285 | 2,285 | 2,125 | 13,276 | 29,052,085 |
디케이티 (290550) | 7,850 | -40 | -.51 | 7,980 | 7,980 | 7,770 | 33,641 | 264,614,135 |
신시웨이 (290560) | 6,470 | 90 | 1.41 | 6,400 | 6,800 | 6,380 | 17,146 | 112,717,040 |
엘앤씨바이오 (290650) | 23,000 | -350 | -1.5 | 23,800 | 23,800 | 22,450 | 128,217 | 2,940,279,125 |
네오펙트 (290660) | 788 | 10 | 1.29 | 778 | 788 | 770 | 25,061 | 19,549,024 |
대보마그네틱 (290670) | 12,860 | -350 | -2.65 | 13,100 | 13,560 | 12,450 | 16,874 | 220,009,180 |
소룩스 (290690) | 2,830 | -120 | -4.07 | 2,990 | 2,990 | 2,745 | 2,618,419 | 7,352,749,635 |
푸드나무 (290720) | 2,585 | -20 | -.77 | 2,605 | 2,670 | 2,570 | 17,060 | 44,091,353 |
액트로 (290740) | 6,430 | -50 | -.77 | 6,580 | 6,580 | 6,370 | 11,119 | 71,916,400 |
엔피 (291230) | 1,838 | -16 | -.86 | 1,855 | 1,855 | 1,813 | 146,925 | 268,873,305 |
압타머사이언스 (291650) | 985 | 34 | 3.58 | 952 | 990 | 940 | 195,686 | 189,498,230 |
핀텔 (291810) | 2,010 | 77 | 3.98 | 1,933 | 2,330 | 1,933 | 407,378 | 870,292,989 |
카카오게임즈 (293490) | 15,870 | 210 | 1.34 | 15,660 | 15,960 | 15,660 | 202,588 | 3,209,592,350 |
나우IB (293580) | 1,162 | 5 | .43 | 1,185 | 1,191 | 1,150 | 930,443 | 1,087,041,519 |
압타바이오 (293780) | 7,310 | -210 | -2.79 | 7,500 | 7,670 | 7,260 | 56,072 | 411,913,410 |
이오플로우 (294090) | 2,115 | -35 | -1.63 | 2,185 | 2,185 | 2,085 | 532,196 | 1,128,971,473 |
레몬 (294140) | 3,365 | -10 | -.3 | 3,345 | 3,455 | 3,345 | 37,205 | 126,509,249 |
쿠콘 (294570) | 17,410 | 30 | .17 | 17,380 | 17,700 | 17,210 | 7,095 | 123,847,160 |
서남 (294630) | 3,090 | -65 | -2.06 | 3,200 | 3,200 | 3,010 | 153,844 | 477,206,687 |
에이치브이엠 (295310) | 26,900 | 200 | .75 | 27,200 | 28,000 | 26,550 | 1,032,320 | 27,802,530,725 |
이노룰스 (296640) | 6,320 | -180 | -2.77 | 6,540 | 6,610 | 6,250 | 16,626 | 105,662,015 |
씨에스베어링 (297090) | 5,280 | -90 | -1.68 | 5,400 | 5,440 | 5,250 | 139,945 | 745,294,720 |
알로이스 (297570) | 700 | -23 | -3.18 | 723 | 735 | 700 | 71,690 | 51,670,561 |
HB솔루션 (297890) | 2,810 | -65 | -2.26 | 2,880 | 2,900 | 2,795 | 433,262 | 1,222,942,786 |
에스씨엠생명과학 (298060) | 1,213 | -51 | -4.03 | 1,265 | 1,269 | 1,205 | 82,218 | 101,233,056 |
에이비엘바이오 (298380) | 40,250 | -1750 | -4.17 | 41,650 | 41,700 | 39,600 | 1,103,576 | 44,637,240,750 |
더네이쳐홀딩스 (298540) | 9,280 | -10 | -.11 | 9,440 | 9,440 | 9,170 | 28,278 | 260,461,570 |
슈어소프트테크 (298830) | 4,870 | -100 | -2.01 | 4,970 | 5,050 | 4,850 | 289,639 | 1,427,785,319 |
하나기술 (299030) | 21,250 | -650 | -2.97 | 22,250 | 22,700 | 21,200 | 28,251 | 612,012,275 |
더블유에스아이 (299170) | 1,790 | 14 | .79 | 1,832 | 2,015 | 1,782 | 4,648,393 | 8,907,006,565 |
셀리드 (299660) | 4,220 | -265 | -5.91 | 4,485 | 4,485 | 4,200 | 328,212 | 1,424,740,676 |
위지윅스튜디오 (299900) | 1,240 | -2 | -.16 | 1,242 | 1,265 | 1,225 | 564,861 | 700,080,839 |
플리토 (300080) | 18,160 | -470 | -2.52 | 18,600 | 18,630 | 18,090 | 38,044 | 695,377,305 |
라온피플 (300120) | 4,205 | -30 | -.71 | 4,235 | 4,295 | 4,185 | 36,113 | 152,911,763 |
바이브컴퍼니 (301300) | 4,645 | -35 | -.75 | 4,710 | 4,725 | 4,505 | 37,324 | 172,313,573 |
이노메트리 (302430) | 7,730 | -90 | -1.15 | 7,900 | 7,960 | 7,580 | 29,031 | 225,502,620 |
리메드 (302550) | 3,120 | -50 | -1.58 | 3,235 | 3,235 | 3,105 | 38,438 | 120,436,076 |
지니틱스 (303030) | 982 | -33 | -3.25 | 1,015 | 1,015 | 977 | 51,735 | 51,110,364 |
프로티아 (303360) | 3,245 | -115 | -3.42 | 3,400 | 3,435 | 3,245 | 28,231 | 94,405,690 |
이노뎁 (303530) | 7,130 | -80 | -1.11 | 7,090 | 7,580 | 7,090 | 34,428 | 252,803,350 |
동국생명과학 (303810) | 10,000 | -680 | -6.37 | 10,690 | 10,715 | 9,995 | 336,567 | 3,418,955,120 |
솔트룩스 (304100) | 24,000 | -1300 | -5.14 | 25,750 | 25,750 | 23,900 | 235,984 | 5,752,164,400 |
에스바이오메딕스 (304360) | 24,000 | 1700 | 7.62 | 22,100 | 26,750 | 22,100 | 386,018 | 9,661,595,175 |
피플바이오 (304840) | 2,690 | -25 | -.92 | 2,700 | 2,750 | 2,650 | 53,946 | 144,471,530 |
마이크로디지탈 (305090) | 10,710 | -650 | -5.72 | 11,360 | 11,620 | 10,700 | 154,856 | 1,712,853,280 |
에스제이그룹 (306040) | 4,475 | -210 | -4.48 | 4,685 | 4,685 | 4,475 | 46,566 | 210,011,480 |
네온테크 (306620) | 2,585 | -25 | -.96 | 2,635 | 2,650 | 2,580 | 298,409 | 779,700,791 |
아이엘사이언스 (307180) | 2,975 | 165 | 5.87 | 2,820 | 3,030 | 2,815 | 205,641 | 610,175,290 |
원바이오젠 (307280) | 1,138 | -3 | -.26 | 1,150 | 1,150 | 1,130 | 70,029 | 79,576,115 |
국전약품 (307750) | 3,310 | -70 | -2.07 | 3,360 | 3,400 | 3,310 | 35,498 | 118,348,312 |
비투엔 (307870) | 811 | -30 | -3.57 | 847 | 860 | 790 | 305,689 | 248,124,861 |
컴퍼니케이 (307930) | 5,300 | 0 | 0 | 5,360 | 5,360 | 5,220 | 72,912 | 384,132,360 |
바이젠셀 (308080) | 2,855 | -90 | -3.06 | 2,885 | 2,930 | 2,835 | 26,900 | 77,570,448 |
까스텔바작 (308100) | 2,885 | 30 | 1.05 | 2,855 | 2,885 | 2,835 | 3,467 | 9,935,120 |
셀비온 (308430) | 16,980 | 440 | 2.66 | 16,670 | 17,360 | 16,240 | 451,743 | 7,620,062,470 |
오하임앤컴퍼니 (309930) | 2,020 | 31 | 1.56 | 2,000 | 2,080 | 1,987 | 6,277 | 12,613,939 |
LB인베스트먼트 (309960) | 3,730 | -25 | -.67 | 3,810 | 3,910 | 3,720 | 492,741 | 1,870,614,048 |
애니플러스 (310200) | 3,055 | 25 | .83 | 3,030 | 3,090 | 2,965 | 176,937 | 533,891,801 |
보로노이 (310210) | 146,100 | 1500 | 1.04 | 147,200 | 151,600 | 142,000 | 366,393 | 53,850,309,500 |
디와이씨 (310870) | 1,427 | -74 | -4.93 | 1,501 | 1,550 | 1,427 | 61,270 | 91,489,421 |
지오엘리먼트 (311320) | 7,430 | -80 | -1.07 | 7,510 | 7,680 | 7,410 | 20,097 | 150,670,640 |
네오크레마 (311390) | 6,600 | -30 | -.45 | 6,630 | 6,650 | 6,360 | 32,582 | 211,110,780 |
CJ 바이오사이언스 (311690) | 10,150 | -220 | -2.12 | 10,370 | 10,390 | 10,040 | 24,152 | 244,784,475 |
에이에프더블류 (312610) | 1,227 | -7 | -.57 | 1,234 | 1,268 | 1,220 | 17,454 | 21,529,140 |
캐리 (313760) | 3,490 | -170 | -4.64 | 3,620 | 3,750 | 3,480 | 43,036 | 153,555,006 |
지놈앤컴퍼니 (314130) | 2,600 | -35 | -1.33 | 2,635 | 2,670 | 2,540 | 115,584 | 298,749,191 |
알피바이오 (314140) | 5,120 | -50 | -.97 | 5,180 | 5,190 | 5,110 | 9,529 | 48,972,355 |
바이오다인 (314930) | 14,450 | -1170 | -7.49 | 15,540 | 16,680 | 14,430 | 1,743,300 | 27,127,668,530 |
딥노이드 (315640) | 6,820 | -200 | -2.85 | 7,050 | 7,070 | 6,750 | 226,946 | 1,553,015,875 |
라닉스 (317120) | 2,945 | 10 | .34 | 3,110 | 3,110 | 2,925 | 29,223 | 86,387,865 |
TS트릴리온 (317240) | 282 | -18 | -6 | 302 | 304 | 282 | 2,877,063 | 835,705,247 |
덕산테코피아 (317330) | 28,650 | -1400 | -4.66 | 29,900 | 30,950 | 28,000 | 440,894 | 12,755,214,075 |
캐리소프트 (317530) | 6,430 | -10 | -.16 | 6,450 | 6,530 | 6,250 | 38,664 | 246,187,430 |
퀀타매트릭스 (317690) | 4,450 | -60 | -1.33 | 4,500 | 4,530 | 4,420 | 110,676 | 493,166,322 |
엑스페릭스 (317770) | 3,620 | -40 | -1.09 | 3,790 | 4,165 | 3,585 | 5,069,010 | 19,777,910,664 |
에스피시스템스 (317830) | 8,470 | -380 | -4.29 | 9,130 | 9,130 | 8,430 | 128,442 | 1,104,465,600 |
대모 (317850) | 9,410 | -180 | -1.88 | 9,490 | 9,550 | 9,340 | 53,900 | 508,028,890 |
엔바이오니아 (317870) | 16,410 | -210 | -1.26 | 16,750 | 16,780 | 16,280 | 7,037 | 116,205,020 |
KBG (318000) | 4,825 | -30 | -.62 | 4,810 | 4,880 | 4,750 | 17,705 | 84,671,505 |
팜스빌 (318010) | 3,650 | -65 | -1.75 | 3,715 | 3,720 | 3,650 | 7,140 | 26,303,520 |
포인트모바일 (318020) | 2,995 | -5 | -.17 | 3,000 | 3,000 | 2,960 | 6,257 | 18,639,325 |
셀바이오휴먼텍 (318160) | 4,140 | 30 | .73 | 4,110 | 4,175 | 4,040 | 35,163 | 145,135,951 |
비비씨 (318410) | 7,730 | 10 | .13 | 7,740 | 7,740 | 7,610 | 6,470 | 49,423,060 |
현대무벡스 (319400) | 3,715 | -45 | -1.2 | 3,785 | 4,160 | 3,645 | 3,029,142 | 11,644,778,592 |
피에스케이 (319660) | 17,110 | -1010 | -5.57 | 18,220 | 18,240 | 17,080 | 544,425 | 9,521,993,130 |
한울반도체 (320000) | 2,620 | 40 | 1.55 | 2,615 | 2,675 | 2,545 | 164,244 | 427,917,718 |
프로이천 (321260) | 2,370 | -45 | -1.86 | 2,405 | 2,465 | 2,365 | 84,803 | 203,956,376 |
센서뷰 (321370) | 1,370 | 9 | .66 | 1,362 | 1,416 | 1,349 | 227,769 | 314,693,187 |
티움바이오 (321550) | 3,280 | 5 | .15 | 3,350 | 3,350 | 3,210 | 16,459 | 54,056,160 |
아티스트유나이티드 (321820) | 10,480 | -220 | -2.06 | 10,650 | 10,720 | 10,310 | 112,016 | 1,177,469,545 |
티라유텍 (322180) | 6,000 | 650 | 12.15 | 5,490 | 6,570 | 5,450 | 1,299,937 | 7,866,380,800 |
오로스테크놀로지 (322310) | 22,200 | -1150 | -4.93 | 23,400 | 23,700 | 21,850 | 96,322 | 2,153,093,975 |
제이엘케이 (322510) | 7,880 | -210 | -2.6 | 8,180 | 8,190 | 7,850 | 145,153 | 1,147,459,115 |
코퍼스코리아 (322780) | 931 | 6 | .65 | 925 | 943 | 898 | 173,401 | 157,908,680 |
엠에프엠코리아 (323230) | 161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
태성 (323280) | 30,250 | -2750 | -8.33 | 33,450 | 33,650 | 30,150 | 802,055 | 25,129,623,475 |
다원넥스뷰 (323350) | 6,690 | -390 | -5.51 | 7,340 | 7,660 | 6,670 | 800,239 | 5,683,484,640 |
박셀바이오 (323990) | 8,690 | -90 | -1.03 | 8,780 | 8,870 | 8,560 | 123,919 | 1,079,075,230 |
RF머트리얼즈 (327260) | 6,190 | 300 | 5.09 | 5,890 | 6,320 | 5,890 | 32,255 | 196,184,425 |
루닛 (328130) | 54,300 | -5600 | -9.35 | 59,900 | 60,000 | 54,000 | 1,277,218 | 71,770,870,700 |
솔트웨어 (328380) | 922 | -3 | -.32 | 913 | 925 | 911 | 30,514 | 28,029,127 |
위더스제약 (330350) | 6,380 | -40 | -.62 | 6,410 | 6,420 | 6,330 | 3,920 | 24,911,850 |
스톤브릿지벤처스 (330730) | 4,045 | 70 | 1.76 | 3,985 | 4,050 | 3,935 | 113,743 | 451,378,921 |
네패스아크 (330860) | 11,700 | -410 | -3.39 | 12,120 | 12,290 | 11,650 | 28,658 | 338,535,145 |
포커스에이치엔에스 (331380) | 1,984 | 24 | 1.22 | 1,997 | 1,997 | 1,950 | 10,778 | 21,158,244 |
밸로프 (331520) | 903 | 0 | 0 | 904 | 916 | 875 | 1,320,083 | 1,181,444,723 |
셀레믹스 (331920) | 3,095 | -85 | -2.67 | 3,195 | 3,200 | 3,095 | 11,780 | 36,796,240 |
누보 (332290) | 1,024 | -28 | -2.66 | 1,042 | 1,084 | 1,011 | 57,183 | 59,205,191 |
아이디피 (332370) | 4,200 | 20 | .48 | 4,180 | 4,260 | 4,170 | 30,560 | 128,580,620 |
와이팜 (332570) | 4,060 | -195 | -4.58 | 4,260 | 4,300 | 4,030 | 1,506,942 | 6,178,030,055 |
모코엠시스 (333050) | 1,271 | -8 | -.63 | 1,268 | 1,275 | 1,245 | 33,672 | 42,491,024 |
일승 (333430) | 5,050 | -50 | -.98 | 5,010 | 5,200 | 4,960 | 3,045,497 | 15,467,041,600 |
엔시스 (333620) | 8,300 | -150 | -1.78 | 8,520 | 8,520 | 8,230 | 19,434 | 161,294,825 |
프레스티지바이오로직스 (334970) | 4,270 | -70 | -1.61 | 4,385 | 4,385 | 4,210 | 49,346 | 210,749,895 |
프리시젼바이오 (335810) | 2,720 | 0 | 0 | 2,760 | 2,760 | 2,670 | 13,695 | 36,766,020 |
윙스풋 (335870) | 2,430 | -5 | -.21 | 2,415 | 2,565 | 2,340 | 116,495 | 287,943,035 |
비올 (335890) | 8,180 | -70 | -.85 | 8,270 | 8,480 | 8,150 | 602,379 | 4,981,735,155 |
웨이버스 (336060) | 1,280 | -30 | -2.29 | 1,307 | 1,307 | 1,273 | 248,528 | 319,729,925 |
원텍 (336570) | 6,460 | 90 | 1.41 | 6,400 | 6,590 | 6,320 | 533,898 | 3,449,672,020 |
탑런토탈솔루션 (336680) | 9,270 | -100 | -1.07 | 9,370 | 9,460 | 9,260 | 37,966 | 364,621,430 |
브랜드엑스코퍼레이션 (337930) | 6,300 | -60 | -.94 | 6,500 | 6,500 | 6,240 | 245,459 | 1,548,312,795 |
뷰노 (338220) | 22,550 | -300 | -1.31 | 22,850 | 23,100 | 22,450 | 159,403 | 3,612,242,400 |
와이바이오로직스 (338840) | 8,240 | -210 | -2.49 | 8,500 | 8,510 | 8,130 | 121,157 | 1,003,155,395 |
아이비김영 (339950) | 2,200 | -20 | -.9 | 2,200 | 2,255 | 2,185 | 97,071 | 213,620,850 |
다보링크 (340360) | 1,750 | -41 | -2.29 | 1,780 | 1,816 | 1,650 | 1,298,170 | 2,284,790,818 |
세림B&G (340440) | 1,310 | 0 | 0 | 1,296 | 1,320 | 1,296 | 24,463 | 31,973,003 |
티앤엘 (340570) | 82,000 | -100 | -.12 | 81,200 | 83,100 | 80,400 | 39,223 | 3,221,920,100 |
씨유박스 (340810) | 3,190 | -30 | -.93 | 3,195 | 3,260 | 3,150 | 13,950 | 44,303,162 |
유일에너테크 (340930) | 2,090 | -280 | -11.81 | 2,365 | 2,365 | 2,090 | 891,250 | 1,946,005,768 |
이노진 (344860) | 1,615 | -85 | -5 | 1,700 | 1,748 | 1,610 | 81,019 | 134,640,604 |
센코 (347000) | 2,380 | 65 | 2.81 | 2,305 | 2,420 | 2,265 | 100,599 | 237,454,901 |
라이프시맨틱스 (347700) | 7,800 | -200 | -2.5 | 8,010 | 8,330 | 7,700 | 482,085 | 3,857,601,760 |
피엔케이피부임상연구센타 (347740) | 2,185 | -40 | -1.8 | 2,160 | 2,225 | 2,160 | 20,541 | 44,951,591 |
핌스 (347770) | 1,478 | 0 | 0 | 1,482 | 1,486 | 1,448 | 21,036 | 30,868,280 |
디앤디파마텍 (347850) | 54,200 | -100 | -.18 | 54,400 | 55,100 | 53,100 | 129,815 | 7,027,112,750 |
알체라 (347860) | 1,400 | -33 | -2.3 | 1,470 | 1,470 | 1,390 | 186,947 | 261,859,487 |
엠투아이 (347890) | 5,320 | 60 | 1.14 | 5,260 | 5,370 | 5,260 | 4,775 | 25,396,520 |
모비릭스 (348030) | 4,950 | -100 | -1.98 | 5,050 | 5,050 | 4,920 | 3,594 | 17,880,300 |
큐라티스 (348080) | 596 | -17 | -2.77 | 629 | 629 | 588 | 161,943 | 96,549,177 |
고바이오랩 (348150) | 4,720 | -30 | -.63 | 4,760 | 4,800 | 4,710 | 12,417 | 58,862,115 |
넥스틴 (348210) | 49,850 | -850 | -1.68 | 50,800 | 51,500 | 49,750 | 39,233 | 1,981,153,275 |
뉴로메카 (348340) | 27,550 | -2050 | -6.93 | 29,800 | 29,800 | 27,500 | 173,533 | 4,883,085,075 |
위드텍 (348350) | 7,180 | 20 | .28 | 7,110 | 7,240 | 7,100 | 13,324 | 94,964,740 |
엔켐 (348370) | 95,000 | -4400 | -4.43 | 100,400 | 102,000 | 91,200 | 507,190 | 48,208,299,250 |
에스에이티이엔지 (351320) | 2,485 | 95 | 3.97 | 2,400 | 2,515 | 2,395 | 88,604 | 218,423,833 |
이삭엔지니어링 (351330) | 7,820 | 0 | 0 | 7,820 | 8,000 | 7,670 | 29,744 | 230,043,485 |
차이커뮤니케이션 (351870) | 9,390 | 160 | 1.73 | 9,170 | 9,460 | 8,830 | 69,322 | 629,921,895 |
스톰테크 (352090) | 3,445 | 65 | 1.92 | 3,395 | 3,480 | 3,375 | 209,715 | 719,922,608 |
씨앤씨인터내셔널 (352480) | 34,000 | -150 | -.44 | 34,450 | 35,150 | 34,000 | 46,917 | 1,616,620,200 |
씨앤투스 (352700) | 2,560 | 0 | 0 | 2,575 | 2,580 | 2,550 | 14,234 | 36,490,885 |
클리노믹스 (352770) | 600 | -20 | -3.23 | 610 | 645 | 592 | 1,462,875 | 902,236,044 |
오비고 (352910) | 6,130 | -60 | -.97 | 6,160 | 6,250 | 6,040 | 5,411 | 32,974,350 |
인바이오 (352940) | 2,305 | -5 | -.22 | 2,295 | 2,310 | 2,165 | 10,741 | 24,115,570 |
휴럼 (353190) | 704 | -1 | -.14 | 705 | 714 | 699 | 74,705 | 52,487,970 |
오토앤 (353590) | 3,975 | -25 | -.63 | 4,005 | 4,035 | 3,950 | 17,233 | 68,944,862 |
이지바이오 (353810) | 4,855 | -80 | -1.62 | 4,950 | 4,970 | 4,850 | 55,689 | 271,881,980 |
엔젠바이오 (354200) | 1,700 | -2 | -.12 | 1,702 | 1,724 | 1,687 | 43,024 | 73,204,252 |
알멕 (354320) | 28,550 | 0 | 0 | 28,550 | 30,500 | 28,350 | 367,230 | 10,776,027,650 |
코스텍시스 (355150) | 6,840 | -170 | -2.43 | 7,060 | 7,060 | 6,700 | 89,893 | 615,903,495 |
크라우드웍스 (355390) | 8,420 | -310 | -3.55 | 8,700 | 9,130 | 8,300 | 272,519 | 2,396,539,875 |
에이텀 (355690) | 7,120 | -270 | -3.65 | 7,460 | 7,620 | 6,900 | 15,359 | 109,376,440 |
엑스게이트 (356680) | 8,540 | 40 | .47 | 8,450 | 8,790 | 8,310 | 1,779,333 | 15,252,532,600 |
티엘비 (356860) | 18,560 | -120 | -.64 | 19,070 | 19,300 | 18,400 | 557,581 | 10,550,944,220 |
싸이버원 (356890) | 4,090 | -95 | -2.27 | 4,165 | 4,180 | 4,010 | 305,758 | 1,244,424,687 |
에이치피오 (357230) | 2,660 | 30 | 1.14 | 2,645 | 2,700 | 2,625 | 18,151 | 48,296,108 |
석경에이티 (357550) | 47,800 | -800 | -1.65 | 49,350 | 49,350 | 47,550 | 6,648 | 318,361,600 |
아모센스 (357580) | 6,510 | 70 | 1.09 | 6,440 | 6,730 | 6,370 | 52,588 | 345,001,520 |
솔브레인 (357780) | 182,300 | -6700 | -3.54 | 191,300 | 191,300 | 180,900 | 20,851 | 3,844,774,000 |
SKAI (357880) | 1,921 | 91 | 4.97 | 1,809 | 1,933 | 1,663 | 944,044 | 1,679,991,484 |
지아이이노베이션 (358570) | 16,050 | -580 | -3.49 | 17,140 | 18,290 | 15,710 | 3,376,863 | 57,812,443,990 |
씨엔알리서치 (359090) | 1,083 | 23 | 2.17 | 1,063 | 1,089 | 1,055 | 151,710 | 163,231,488 |
탑머티리얼 (360070) | 32,250 | -350 | -1.07 | 32,700 | 34,000 | 32,250 | 93,175 | 3,097,480,775 |
코셈 (360350) | 7,600 | 280 | 3.83 | 7,330 | 7,600 | 7,260 | 41,610 | 310,197,400 |
제노코 (361390) | 18,910 | 330 | 1.78 | 18,730 | 19,820 | 18,580 | 322,577 | 6,217,463,255 |
알비더블유 (361570) | 3,040 | 85 | 2.88 | 2,925 | 3,290 | 2,865 | 732,721 | 2,289,891,228 |
삼영에스앤씨 (361670) | 4,640 | 50 | 1.09 | 4,590 | 4,790 | 4,580 | 7,080 | 32,608,785 |
청담글로벌 (362320) | 5,900 | -30 | -.51 | 5,930 | 6,180 | 5,830 | 270,710 | 1,619,635,355 |
드림인사이트 (362990) | 2,245 | 295 | 15.13 | 1,925 | 2,535 | 1,925 | 6,255,418 | 14,999,168,758 |
진시스템 (363250) | 11,030 | 850 | 8.35 | 10,150 | 11,250 | 10,150 | 148,878 | 1,616,844,775 |
모비데이즈 (363260) | 2,085 | 20 | .97 | 2,050 | 2,335 | 2,035 | 7,223,935 | 16,135,130,939 |
큐라클 (365270) | 7,370 | 100 | 1.38 | 7,370 | 7,500 | 7,150 | 93,082 | 676,797,285 |
에스와이스틸텍 (365330) | 6,580 | -200 | -2.95 | 6,860 | 6,870 | 6,570 | 506,009 | 3,366,287,375 |
성일하이텍 (365340) | 35,700 | -300 | -.83 | 36,000 | 36,800 | 35,300 | 29,268 | 1,047,967,975 |
하이딥 (365590) | 625 | -15 | -2.34 | 657 | 657 | 625 | 90,099 | 56,482,642 |
브이씨 (365900) | 3,590 | 10 | .28 | 3,580 | 3,770 | 3,500 | 13,956 | 50,307,985 |
공구우먼 (366030) | 4,680 | -95 | -1.99 | 4,775 | 4,860 | 4,660 | 333,157 | 1,585,430,280 |
플래티어 (367000) | 4,090 | -50 | -1.21 | 4,185 | 4,185 | 4,030 | 3,302 | 13,545,802 |
아이씨에이치 (368600) | 3,040 | -60 | -1.94 | 3,080 | 3,115 | 3,030 | 26,378 | 80,356,924 |
파이버프로 (368770) | 6,490 | 140 | 2.2 | 6,390 | 6,900 | 6,320 | 2,579,133 | 17,203,497,955 |
오에스피 (368970) | 2,490 | -35 | -1.39 | 2,535 | 2,550 | 2,475 | 16,138 | 40,354,742 |
블리츠웨이스튜디오 (369370) | 1,557 | 6 | .39 | 1,579 | 1,580 | 1,541 | 3,417 | 5,297,061 |
퓨런티어 (370090) | 19,030 | -610 | -3.11 | 19,640 | 19,860 | 19,010 | 57,238 | 1,104,344,755 |
풍원정밀 (371950) | 11,000 | 660 | 6.38 | 10,350 | 11,300 | 10,350 | 197,952 | 2,153,017,610 |
윤성에프앤씨 (372170) | 36,650 | -1450 | -3.81 | 38,100 | 39,350 | 36,500 | 49,676 | 1,870,069,600 |
큐로셀 (372320) | 30,600 | -300 | -.97 | 31,000 | 31,400 | 30,350 | 64,081 | 1,970,138,450 |
아이티아이즈 (372800) | 4,570 | 5 | .11 | 4,690 | 4,800 | 4,520 | 3,038 | 13,979,805 |
엑셀세라퓨틱스 (373110) | 4,200 | -100 | -2.33 | 4,370 | 4,385 | 4,080 | 122,736 | 511,773,582 |
데이원컴퍼니 (373160) | 6,750 | -100 | -1.46 | 6,980 | 6,980 | 6,720 | 44,144 | 300,517,585 |
엠아이큐브솔루션 (373170) | 7,870 | 100 | 1.29 | 7,820 | 8,080 | 7,810 | 5,892 | 46,935,980 |
엑스플러스 (373200) | 600 | -3 | -.5 | 605 | 606 | 595 | 319,335 | 191,373,735 |
피코그램 (376180) | 2,340 | -20 | -.85 | 2,370 | 2,390 | 2,310 | 27,750 | 64,632,260 |
에이치이엠파마 (376270) | 19,030 | 40 | .21 | 18,990 | 19,460 | 18,610 | 34,522 | 659,706,665 |
씨유테크 (376290) | 3,240 | -40 | -1.22 | 3,260 | 3,265 | 3,200 | 12,502 | 40,213,062 |
디어유 (376300) | 39,800 | -800 | -1.97 | 40,950 | 40,950 | 39,100 | 265,136 | 10,572,604,175 |
노을 (376930) | 2,880 | -50 | -1.71 | 2,925 | 2,960 | 2,875 | 384,950 | 1,116,391,884 |
원티드랩 (376980) | 6,830 | -90 | -1.3 | 6,990 | 6,990 | 6,720 | 65,059 | 442,923,395 |
비트맥스 (377030) | 1,839 | -82 | -4.27 | 1,913 | 1,918 | 1,741 | 701,921 | 1,264,058,660 |
프롬바이오 (377220) | 1,935 | 2 | .1 | 1,936 | 1,960 | 1,917 | 9,518 | 18,361,770 |
이지트로닉스 (377330) | 4,830 | -60 | -1.23 | 4,970 | 5,130 | 4,830 | 45,563 | 225,931,397 |
리파인 (377450) | 12,500 | -260 | -2.04 | 12,760 | 12,840 | 12,430 | 46,982 | 590,611,905 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 18,070 | -640 | -3.42 | 18,710 | 18,750 | 18,030 | 117,409 | 2,151,459,800 |
필에너지 (378340) | 14,560 | -630 | -4.15 | 15,240 | 15,460 | 14,520 | 177,305 | 2,634,610,715 |
샤페론 (378800) | 3,165 | -75 | -2.31 | 3,240 | 3,240 | 3,160 | 492,659 | 1,567,248,697 |
옵티코어 (380540) | 1,301 | -30 | -2.25 | 1,354 | 1,377 | 1,295 | 330,045 | 437,677,990 |
제닉스 (381620) | 10,110 | -560 | -5.25 | 10,670 | 10,700 | 10,070 | 247,132 | 2,567,475,420 |
온코크로스 (382150) | 9,850 | -1340 | -11.97 | 11,120 | 11,330 | 9,850 | 799,043 | 8,362,814,070 |
지아이텍 (382480) | 2,130 | -5 | -.23 | 2,140 | 2,145 | 2,105 | 39,439 | 83,525,486 |
지앤비에스 에코 (382800) | 3,910 | 75 | 1.96 | 3,840 | 3,920 | 3,790 | 55,453 | 214,935,568 |
원준 (382840) | 10,240 | -490 | -4.57 | 10,730 | 11,020 | 10,150 | 127,339 | 1,342,631,075 |
범한퓨얼셀 (382900) | 14,840 | -430 | -2.82 | 15,280 | 15,400 | 14,740 | 32,037 | 482,015,155 |
에코프로에이치엔 (383310) | 28,650 | 350 | 1.24 | 28,400 | 29,250 | 28,150 | 86,236 | 2,469,758,575 |
디티앤씨알오 (383930) | 7,150 | -250 | -3.38 | 7,410 | 7,470 | 6,850 | 349,283 | 2,475,800,325 |
코어라인소프트 (384470) | 8,550 | -60 | -.7 | 8,550 | 8,690 | 8,170 | 127,828 | 1,076,067,505 |
파인메딕스 (387570) | 7,460 | 130 | 1.77 | 7,400 | 7,550 | 7,350 | 49,529 | 368,693,240 |
지투파워 (388050) | 7,730 | -260 | -3.25 | 8,020 | 8,040 | 7,700 | 204,840 | 1,606,670,035 |
유일로보틱스 (388720) | 62,400 | 2100 | 3.48 | 60,300 | 63,100 | 58,600 | 266,849 | 16,285,239,800 |
라이콤 (388790) | 2,635 | -125 | -4.53 | 2,780 | 2,780 | 2,635 | 132,444 | 353,384,664 |
파로스아이바이오 (388870) | 7,300 | -200 | -2.67 | 7,500 | 7,650 | 7,210 | 56,502 | 416,389,340 |
자람테크놀로지 (389020) | 40,600 | -1850 | -4.36 | 42,500 | 42,800 | 40,600 | 54,538 | 2,247,620,325 |
지니너스 (389030) | 1,307 | 9 | .69 | 1,320 | 1,320 | 1,290 | 59,220 | 77,345,411 |
포바이포 (389140) | 9,130 | 110 | 1.22 | 9,020 | 9,130 | 8,900 | 513,162 | 4,649,301,490 |
대명에너지 (389260) | 12,770 | -240 | -1.84 | 12,850 | 13,100 | 12,520 | 54,563 | 693,864,075 |
인벤티지랩 (389470) | 14,500 | -560 | -3.72 | 15,250 | 15,250 | 14,480 | 97,647 | 1,432,651,650 |
에스비비테크 (389500) | 20,700 | -950 | -4.39 | 21,650 | 22,000 | 20,550 | 35,633 | 740,829,125 |
넥스트바이오메디컬 (389650) | 46,800 | -2050 | -4.2 | 49,150 | 49,250 | 46,450 | 254,758 | 12,046,334,200 |
유디엠텍 (389680) | 691 | -9 | -1.29 | 705 | 712 | 688 | 180,577 | 125,011,166 |
코닉오토메이션 (391710) | 1,686 | -24 | -1.4 | 1,710 | 1,710 | 1,683 | 31,800 | 53,856,966 |
토마토시스템 (393210) | 5,340 | -210 | -3.78 | 5,660 | 5,920 | 5,340 | 1,001,367 | 5,670,305,685 |
더블유씨피 (393890) | 8,780 | -520 | -5.59 | 9,400 | 9,560 | 8,760 | 594,134 | 5,323,152,385 |
대진첨단소재 (393970) | 12,110 | 3110 | 34.56 | 17,830 | 19,390 | 12,110 | 42,087,185 | 713,148,650,695 |
오픈엣지테크놀로지 (394280) | 13,650 | -680 | -4.75 | 14,600 | 14,600 | 13,500 | 160,458 | 2,218,875,500 |
쓰리빌리언 (394800) | 5,850 | -210 | -3.47 | 6,070 | 6,140 | 5,780 | 1,303,452 | 7,769,460,625 |
넥스트칩 (396270) | 8,440 | -280 | -3.21 | 8,790 | 8,840 | 8,300 | 232,684 | 1,970,729,965 |
세아메카닉스 (396300) | 2,350 | -55 | -2.29 | 2,415 | 2,445 | 2,310 | 189,624 | 446,934,148 |
워트 (396470) | 8,640 | -90 | -1.03 | 8,870 | 8,870 | 8,600 | 118,921 | 1,031,795,390 |
에이프릴바이오 (397030) | 18,400 | 100 | .55 | 18,940 | 19,150 | 18,350 | 454,955 | 8,495,127,725 |
에스지헬스케어 (398120) | 3,005 | -90 | -2.91 | 3,120 | 3,240 | 2,960 | 142,603 | 430,848,075 |
가온칩스 (399720) | 45,800 | -1050 | -2.24 | 47,400 | 47,650 | 45,500 | 93,794 | 4,324,578,225 |
코난테크놀로지 (402030) | 21,300 | -1450 | -6.37 | 22,550 | 22,650 | 21,300 | 56,748 | 1,237,882,650 |
그린리소스 (402490) | 14,060 | -230 | -1.61 | 14,280 | 14,450 | 13,990 | 38,953 | 550,091,770 |
우듬지팜 (403490) | 1,459 | 25 | 1.74 | 1,440 | 1,465 | 1,437 | 107,073 | 154,997,791 |
HPSP (403870) | 25,500 | -1000 | -3.77 | 26,800 | 27,200 | 25,400 | 732,123 | 19,033,152,000 |
플라즈맵 (405000) | 741 | -190 | -20.41 | 931 | 940 | 730 | 214,054 | 173,333,735 |
큐알티 (405100) | 13,070 | -430 | -3.19 | 13,530 | 13,540 | 12,950 | 27,871 | 368,548,250 |
나라셀라 (405920) | 2,615 | -50 | -1.88 | 2,695 | 2,695 | 2,610 | 13,119 | 34,693,316 |
뷰티스킨 (406820) | 13,850 | 650 | 4.92 | 13,100 | 14,300 | 13,040 | 92,956 | 1,273,833,165 |
꿈비 (407400) | 8,820 | -30 | -.34 | 8,850 | 8,850 | 8,660 | 45,236 | 394,635,345 |
스튜디오미르 (408900) | 3,845 | 495 | 14.78 | 3,240 | 4,225 | 3,155 | 30,287,706 | 119,008,483,355 |
메쎄이상 (408920) | 2,140 | -90 | -4.04 | 2,230 | 2,240 | 2,140 | 43,384 | 94,380,522 |
샌즈랩 (411080) | 8,890 | 500 | 5.96 | 8,640 | 9,270 | 8,150 | 1,670,730 | 14,683,611,660 |
레이저쎌 (412350) | 3,780 | -210 | -5.26 | 4,100 | 4,100 | 3,780 | 67,423 | 261,727,576 |
제일엠앤에스 (412540) | 6,720 | -230 | -3.31 | 7,000 | 7,120 | 6,720 | 57,507 | 394,360,430 |
엠오티 (413390) | 9,340 | -320 | -3.31 | 9,490 | 10,000 | 9,340 | 879,648 | 8,454,400,415 |
씨피시스템 (413630) | 1,723 | -23 | -1.32 | 1,720 | 1,735 | 1,717 | 18,111 | 31,219,635 |
비아이매트릭스 (413640) | 11,200 | 880 | 8.53 | 10,500 | 11,380 | 10,390 | 665,914 | 7,314,808,960 |
스튜디오삼익 (415380) | 7,840 | -40 | -.51 | 7,880 | 7,930 | 7,790 | 7,904 | 62,067,305 |
신성에스티 (416180) | 34,250 | -1050 | -2.97 | 35,200 | 36,250 | 34,250 | 58,092 | 2,039,291,750 |
나노팀 (417010) | 6,860 | -150 | -2.14 | 7,100 | 7,150 | 6,760 | 112,802 | 776,113,355 |
핑거스토리 (417180) | 2,300 | -10 | -.43 | 2,255 | 2,380 | 2,250 | 93,144 | 215,712,134 |
LS머트리얼즈 (417200) | 11,190 | -250 | -2.19 | 11,400 | 11,630 | 11,190 | 235,316 | 2,670,745,965 |
제이아이테크 (417500) | 3,425 | -90 | -2.56 | 3,535 | 3,550 | 3,405 | 66,083 | 228,295,957 |
트루엔 (417790) | 10,190 | 60 | .59 | 10,100 | 10,210 | 10,010 | 21,084 | 213,256,500 |
저스템 (417840) | 8,220 | -150 | -1.79 | 8,420 | 8,590 | 8,200 | 34,250 | 283,485,675 |
오브젠 (417860) | 8,470 | -280 | -3.2 | 8,750 | 8,850 | 8,470 | 3,573 | 30,609,200 |
모델솔루션 (417970) | 11,890 | 20 | .17 | 12,000 | 12,050 | 11,650 | 16,194 | 190,312,905 |
신한제10호스팩 (418210) | 2,105 | 5 | .24 | 2,100 | 2,110 | 2,100 | 62,699 | 132,140,989 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 2,810 | -20 | -.71 | 2,835 | 2,865 | 2,745 | 61,496 | 171,431,806 |
밀리의서재 (418470) | 13,730 | -280 | -2 | 14,290 | 14,290 | 13,650 | 74,422 | 1,028,126,360 |
제이오 (418550) | 11,500 | 200 | 1.77 | 11,250 | 11,960 | 11,250 | 217,706 | 2,523,004,480 |
이에이트 (418620) | 3,470 | 0 | 0 | 3,470 | 3,590 | 3,365 | 31,809 | 109,751,703 |
삼기이브이 (419050) | 1,653 | -20 | -1.2 | 1,686 | 1,717 | 1,648 | 147,860 | 246,546,959 |
엔젯 (419080) | 9,600 | -160 | -1.64 | 9,760 | 9,850 | 9,560 | 27,266 | 264,042,020 |
산돌 (419120) | 6,860 | 250 | 3.78 | 6,610 | 8,220 | 6,530 | 2,549,401 | 19,414,489,070 |
SAMG엔터 (419530) | 27,250 | 750 | 2.83 | 27,550 | 28,450 | 26,300 | 251,840 | 6,906,937,850 |
비스토스 (419540) | 1,652 | 20 | 1.23 | 1,637 | 1,683 | 1,621 | 144,703 | 239,607,932 |
제이투케이바이오 (420570) | 14,090 | 1520 | 12.09 | 12,730 | 16,340 | 12,590 | 4,126,569 | 61,352,864,145 |
기가비스 (420770) | 29,100 | -850 | -2.84 | 30,450 | 30,500 | 28,700 | 49,239 | 1,438,253,175 |
벨로크 (424760) | 810 | 10 | 1.25 | 800 | 834 | 789 | 108,758 | 87,173,176 |
스마트레이더시스템 (424960) | 13,440 | 200 | 1.51 | 13,770 | 14,000 | 13,440 | 535,094 | 7,324,847,015 |
마이크로투나노 (424980) | 5,920 | -20 | -.34 | 5,940 | 5,990 | 5,810 | 11,438 | 67,175,570 |
티이엠씨 (425040) | 7,480 | -260 | -3.36 | 7,810 | 7,880 | 7,390 | 222,514 | 1,684,804,940 |
티에프이 (425420) | 16,590 | -510 | -2.98 | 17,450 | 17,870 | 16,420 | 48,034 | 805,379,685 |
시지트로닉스 (429270) | 4,435 | 145 | 3.38 | 4,300 | 4,560 | 4,230 | 38,300 | 170,228,930 |
신영스팩8호 (430220) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한싹 (430690) | 5,030 | 195 | 4.03 | 4,820 | 5,080 | 4,735 | 142,019 | 698,862,214 |
유안타제9호스팩 (430700) | 2,105 | -5 | -.24 | 2,110 | 2,110 | 2,105 | 396,646 | 835,968,340 |
케이쓰리아이 (431190) | 4,630 | 10 | .22 | 4,740 | 4,740 | 4,515 | 64,732 | 295,490,816 |
와이랩 (432430) | 5,880 | 230 | 4.07 | 5,630 | 5,930 | 5,350 | 202,961 | 1,150,349,995 |
케이엔에스 (432470) | 12,520 | -800 | -6.01 | 13,610 | 13,700 | 12,420 | 110,334 | 1,422,974,130 |
퀄리타스반도체 (432720) | 11,950 | -770 | -6.05 | 12,760 | 12,940 | 11,900 | 241,409 | 2,957,405,865 |
엠에프씨 (432980) | 4,205 | -10 | -.24 | 4,225 | 4,225 | 4,080 | 19,527 | 81,622,920 |
키움제7호스팩 (433530) | 2,215 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
모니터랩 (434480) | 4,720 | 190 | 4.19 | 4,530 | 4,760 | 4,300 | 625,445 | 2,868,942,133 |
유안타제10호스팩 (435380) | 2,110 | 5 | .24 | 2,105 | 2,110 | 2,105 | 8,365 | 17,618,070 |
에르코스 (435570) | 7,330 | -700 | -8.72 | 8,030 | 8,260 | 7,300 | 440,821 | 3,371,810,165 |
하나금융25호스팩 (435620) | 10,560 | -10 | -.09 | 10,560 | 10,570 | 10,550 | 9,039 | 95,368,740 |
에스케이증권제8호스팩 (435870) | 2,105 | 0 | 0 | 2,105 | 2,115 | 2,105 | 4,059 | 8,552,530 |
삼현 (437730) | 14,470 | 10 | .07 | 14,560 | 15,210 | 14,250 | 4,265,982 | 62,760,593,795 |
엔에이치스팩24호 (437780) | 2,115 | 0 | 0 | 2,120 | 2,120 | 2,110 | 8,695 | 18,374,830 |
엔에이치스팩25호 (438580) | 2,120 | 0 | 0 | 2,135 | 2,135 | 2,115 | 6,923 | 14,693,995 |
버넥트 (438700) | 3,850 | -390 | -9.2 | 4,320 | 4,365 | 3,815 | 218,733 | 872,258,703 |
마녀공장 (439090) | 20,150 | 650 | 3.33 | 19,490 | 20,750 | 19,000 | 1,532,986 | 30,818,606,825 |
삼성스팩7호 (439250) | 10,550 | 10 | .09 | 10,540 | 10,550 | 10,540 | 578 | 6,092,270 |
엔에이치스팩26호 (439410) | 2,125 | 0 | 0 | 2,120 | 2,125 | 2,115 | 6,710 | 14,204,780 |
블루엠텍 (439580) | 10,380 | -160 | -1.52 | 10,700 | 10,740 | 10,380 | 66,986 | 702,506,450 |
IBKS제20호스팩 (439730) | 2,100 | -5 | -.24 | 2,105 | 2,110 | 2,100 | 17,770 | 37,382,728 |
파두 (440110) | 14,680 | 90 | .62 | 14,640 | 14,760 | 14,320 | 167,350 | 2,438,175,395 |
HB인베스트먼트 (440290) | 1,795 | 5 | .28 | 1,790 | 1,797 | 1,784 | 49,999 | 89,488,336 |
오픈놀 (440320) | 9,410 | 100 | 1.07 | 9,340 | 9,430 | 9,050 | 127,943 | 1,182,440,600 |
교보13호스팩 (440790) | 2,140 | 0 | 0 | 2,140 | 2,140 | 2,120 | 34,629 | 73,580,435 |
엔에이치스팩27호 (440820) | 2,115 | 0 | 0 | 2,110 | 2,115 | 2,105 | 11,215 | 23,658,965 |
파인엠텍 (441270) | 5,670 | -210 | -3.57 | 5,930 | 5,940 | 5,650 | 124,710 | 710,514,840 |
유진스팩9호 (442130) | 2,120 | 5 | .24 | 2,120 | 2,120 | 2,110 | 28,410 | 60,015,710 |
대신밸런스제14호스팩 (442310) | 2,135 | -5 | -.23 | 2,160 | 2,160 | 2,125 | 2,609 | 5,582,375 |
IBKS제21호스팩 (442770) | 2,165 | 0 | 0 | 2,175 | 2,175 | 2,150 | 1,805 | 3,886,745 |
미래에셋드림스팩1호 (442900) | 10,230 | 0 | 0 | 10,230 | 10,240 | 10,230 | 2,604 | 26,639,080 |
레뷰코퍼레이션 (443250) | 13,420 | 230 | 1.74 | 13,220 | 13,430 | 12,840 | 48,463 | 633,182,925 |
에스피소프트 (443670) | 8,130 | -270 | -3.21 | 8,470 | 8,510 | 8,100 | 169,871 | 1,399,498,015 |
유안타제11호스팩 (444920) | 2,035 | 5 | .25 | 2,030 | 2,040 | 2,015 | 6,866 | 13,879,775 |
에이직랜드 (445090) | 31,500 | -1500 | -4.55 | 33,550 | 33,550 | 31,300 | 84,813 | 2,713,210,625 |
퓨릿 (445180) | 6,030 | -100 | -1.63 | 6,130 | 6,220 | 5,950 | 19,623 | 118,697,850 |
비엔케이제1호스팩 (445360) | 2,115 | 0 | 0 | 2,105 | 2,125 | 2,100 | 106,495 | 223,779,922 |
큐리옥스바이오시스템즈 (445680) | 14,510 | 250 | 1.75 | 14,270 | 14,830 | 13,840 | 96,605 | 1,392,248,250 |
신영스팩9호 (445970) | 2,160 | -15 | -.69 | 2,165 | 2,175 | 2,160 | 6,900 | 14,956,475 |
유안타제12호스팩 (446150) | 2,110 | 15 | .72 | 2,105 | 2,115 | 2,095 | 10,096 | 21,308,150 |
미래에셋비전스팩2호 (446190) | 2,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
메가터치 (446540) | 3,950 | -110 | -2.71 | 4,050 | 4,145 | 3,885 | 612,213 | 2,442,265,418 |
하나26호스팩 (446750) | 2,070 | 0 | 0 | 2,070 | 2,080 | 2,070 | 17,610 | 36,457,425 |
키움제8호스팩 (446840) | 2,130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에코아이 (448280) | 20,550 | 640 | 3.21 | 19,900 | 21,200 | 19,760 | 62,085 | 1,283,808,655 |
하나27호스팩 (448370) | 2,085 | 10 | .48 | 2,080 | 2,085 | 2,065 | 5,398 | 11,181,385 |
코츠테크놀로지 (448710) | 19,800 | 350 | 1.8 | 19,910 | 20,250 | 19,300 | 154,312 | 3,036,119,315 |
삼성스팩8호 (448740) | 10,300 | -10 | -.1 | 10,310 | 10,320 | 10,300 | 2,707 | 27,903,560 |
IBKS제22호스팩 (448760) | 2,195 | 0 | 0 | 2,205 | 2,210 | 2,195 | 11,146 | 24,522,980 |
미래에셋비전스팩3호 (448830) | 2,155 | 10 | .47 | 2,145 | 2,155 | 2,130 | 7,379 | 15,766,565 |
유안타제13호스팩 (449020) | 2,050 | 5 | .24 | 2,045 | 2,055 | 2,045 | 63,486 | 129,893,270 |
하이제8호스팩 (450050) | 2,075 | 0 | 0 | 2,065 | 2,080 | 2,065 | 12,022 | 24,928,160 |
하스 (450330) | 8,680 | -140 | -1.59 | 8,950 | 8,980 | 8,570 | 58,193 | 506,051,075 |
인스웨이브시스템즈 (450520) | 4,360 | -70 | -1.58 | 4,435 | 4,445 | 4,325 | 58,720 | 256,631,822 |
유안타제14호스팩 (450940) | 2,060 | 5 | .24 | 2,050 | 2,060 | 2,040 | 2,969 | 6,075,095 |
아스테라시스 (450950) | 9,870 | -430 | -4.17 | 10,250 | 10,280 | 9,800 | 407,303 | 4,060,289,490 |
아이엠티 (451220) | 10,230 | 80 | .79 | 10,100 | 10,250 | 9,910 | 68,791 | 691,894,325 |
삐아 (451250) | 9,820 | 0 | 0 | 9,800 | 10,150 | 9,580 | 349,973 | 3,475,939,485 |
엔에이치스팩29호 (451700) | 2,025 | -5 | -.25 | 2,025 | 2,032 | 2,025 | 11,378 | 23,062,582 |
컨텍 (451760) | 11,340 | 180 | 1.61 | 11,270 | 11,760 | 11,120 | 184,365 | 2,121,782,100 |
제이엔비 (452160) | 6,020 | -110 | -1.79 | 6,100 | 6,580 | 6,020 | 81,623 | 513,417,340 |
한빛레이저 (452190) | 6,290 | 70 | 1.13 | 6,610 | 6,780 | 6,250 | 6,597,160 | 42,615,666,690 |
민테크 (452200) | 4,290 | -110 | -2.5 | 4,400 | 4,470 | 4,290 | 144,710 | 628,199,711 |
한선엔지니어링 (452280) | 7,940 | -580 | -6.81 | 8,440 | 8,520 | 7,840 | 936,345 | 7,667,492,620 |
캡스톤파트너스 (452300) | 2,895 | 170 | 6.24 | 2,730 | 3,300 | 2,690 | 12,769,491 | 39,288,280,932 |
이닉스 (452400) | 9,630 | -350 | -3.51 | 10,050 | 10,050 | 9,620 | 17,017 | 165,177,335 |
사피엔반도체 (452430) | 19,150 | 570 | 3.07 | 18,890 | 19,230 | 18,400 | 146,302 | 2,757,165,505 |
피아이이 (452450) | 10,010 | 670 | 7.17 | 9,540 | 10,160 | 9,050 | 4,156,514 | 40,092,512,845 |
상상인제4호스팩 (452670) | 2,010 | 0 | 0 | 2,010 | 2,010 | 2,005 | 823 | 1,650,925 |
신한제11호스팩 (452980) | 1,998 | 0 | 0 | 1,999 | 1,999 | 1,996 | 13,898 | 27,752,627 |
그리드위즈 (453450) | 16,160 | -460 | -2.77 | 16,570 | 16,840 | 16,140 | 28,657 | 469,146,490 |
에이에스텍 (453860) | 19,760 | -290 | -1.45 | 20,050 | 20,250 | 19,500 | 26,458 | 525,797,680 |
하나29호스팩 (454640) | 2,075 | 5 | .24 | 2,070 | 2,075 | 2,070 | 2,175 | 4,502,365 |
하나28호스팩 (454750) | 2,025 | 0 | 0 | 2,025 | 2,025 | 2,020 | 7,592 | 15,336,515 |
KB제25호스팩 (455250) | 2,115 | -10 | -.47 | 2,130 | 2,130 | 2,105 | 2,734 | 5,764,335 |
한화플러스제4호스팩 (455310) | 2,010 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔젤로보틱스 (455900) | 25,950 | -1550 | -5.64 | 27,500 | 27,600 | 25,850 | 175,507 | 4,635,737,250 |
에스케이증권제9호스팩 (455910) | 2,055 | -5 | -.24 | 2,060 | 2,070 | 2,050 | 7,223 | 14,834,065 |
아이씨티케이 (456010) | 12,030 | 1500 | 14.25 | 10,450 | 13,100 | 10,150 | 22,914,951 | 274,036,618,660 |
이엔셀 (456070) | 18,540 | -630 | -3.29 | 19,210 | 19,540 | 18,420 | 529,174 | 9,981,276,900 |
DB금융스팩11호 (456440) | 2,145 | -10 | -.46 | 2,155 | 2,180 | 2,110 | 27,823 | 59,365,960 |
교보14호스팩 (456490) | 2,130 | 15 | .71 | 2,115 | 2,130 | 2,115 | 3,671 | 7,782,320 |
한켐 (457370) | 9,510 | -250 | -2.56 | 9,790 | 9,970 | 9,480 | 67,732 | 651,958,110 |
대신밸런스제15호스팩 (457390) | 2,590 | -60 | -2.26 | 2,665 | 2,680 | 2,560 | 147,779 | 384,244,400 |
우진엔텍 (457550) | 19,250 | -280 | -1.43 | 19,540 | 19,900 | 19,130 | 104,268 | 2,033,623,645 |
벡트 (457600) | 3,835 | -70 | -1.79 | 3,905 | 3,955 | 3,820 | 93,762 | 363,103,792 |
대신밸런스제16호스팩 (457630) | 2,095 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스케이증권제10호스팩 (457940) | 2,085 | 0 | 0 | 2,085 | 2,085 | 2,080 | 1,026 | 2,138,945 |
KB제26호스팩 (458320) | 3,020 | 80 | 2.72 | 2,995 | 3,040 | 2,935 | 186,727 | 558,410,025 |
한국제12호스팩 (458610) | 2,140 | 0 | 0 | 2,140 | 2,145 | 2,125 | 1,652 | 3,510,860 |
성우 (458650) | 19,660 | -840 | -4.1 | 20,950 | 21,300 | 19,660 | 317,701 | 6,462,486,545 |
씨어스테크놀로지 (458870) | 14,910 | -80 | -.53 | 15,060 | 15,380 | 14,700 | 311,354 | 4,700,775,090 |
위츠 (459100) | 8,650 | -320 | -3.57 | 9,010 | 9,130 | 8,630 | 613,974 | 5,435,800,905 |
아이빔테크놀로지 (460470) | 5,000 | -150 | -2.91 | 5,170 | 5,240 | 4,990 | 163,339 | 824,360,495 |
현대힘스 (460930) | 17,220 | -420 | -2.38 | 17,680 | 17,960 | 17,130 | 256,504 | 4,483,447,615 |
피앤에스미캐닉스 (460940) | 14,200 | -700 | -4.7 | 14,820 | 14,890 | 14,160 | 123,858 | 1,777,082,515 |
아이엠비디엑스 (461030) | 10,440 | -370 | -3.42 | 10,900 | 10,900 | 10,350 | 79,711 | 839,465,780 |
아이스크림미디어 (461300) | 13,000 | 130 | 1.01 | 12,870 | 13,100 | 12,820 | 12,018 | 155,968,990 |
에이치엠씨제6호스팩 (462020) | 2,005 | -15 | -.74 | 2,015 | 2,020 | 2,000 | 20,047 | 40,230,650 |
이노스페이스 (462350) | 21,450 | 300 | 1.42 | 21,150 | 22,100 | 20,750 | 261,626 | 5,670,894,450 |
라메디텍 (462510) | 7,810 | -150 | -1.88 | 7,960 | 8,110 | 7,800 | 36,518 | 290,218,880 |
아이지넷 (462980) | 3,310 | 5 | .15 | 3,310 | 3,330 | 3,275 | 76,732 | 253,422,704 |
모티브링크 (463480) | 11,220 | -2060 | -15.51 | 12,700 | 13,000 | 11,100 | 2,505,306 | 30,457,746,040 |
에스오에스랩 (464080) | 12,060 | -640 | -5.04 | 12,800 | 12,850 | 12,050 | 473,373 | 5,816,722,165 |
티디에스팜 (464280) | 13,240 | -150 | -1.12 | 13,330 | 13,330 | 13,040 | 48,932 | 643,982,025 |
한국제13호스팩 (464440) | 2,135 | 10 | .47 | 2,120 | 2,140 | 2,110 | 1,430 | 3,038,035 |
아이언디바이스 (464500) | 4,040 | -190 | -4.49 | 4,270 | 4,395 | 4,005 | 489,939 | 2,047,491,466 |
닷밀 (464580) | 6,240 | 70 | 1.13 | 6,260 | 6,270 | 6,040 | 110,408 | 679,745,700 |
KB제27호스팩 (464680) | 1,998 | 4 | .2 | 1,997 | 1,998 | 1,994 | 8,169 | 16,311,304 |
교보15호스팩 (465320) | 2,115 | 5 | .24 | 2,105 | 2,115 | 2,100 | 172 | 362,445 |
인스피언 (465480) | 7,890 | -250 | -3.07 | 8,080 | 8,150 | 7,700 | 65,620 | 516,942,330 |
클로봇 (466100) | 17,740 | -550 | -3.01 | 18,680 | 18,690 | 17,500 | 6,012,012 | 108,576,972,075 |
사이냅소프트 (466410) | 14,560 | -560 | -3.7 | 15,190 | 15,220 | 14,540 | 55,319 | 818,962,795 |
엔에이치스팩30호 (466910) | 1,995 | -1 | -.05 | 1,995 | 1,996 | 1,992 | 8,584 | 17,128,395 |
IBKS제23호스팩 (467930) | 2,120 | -30 | -1.4 | 2,150 | 2,150 | 2,115 | 3,622 | 7,688,375 |
삼성스팩9호 (468510) | 2,090 | -65 | -3.02 | 2,160 | 2,160 | 2,085 | 144,499 | 305,445,580 |
유진스팩10호 (468760) | 2,085 | 5 | .24 | 2,075 | 2,100 | 2,075 | 1,804 | 3,746,045 |
IBKS제24호스팩 (469480) | 2,115 | 0 | 0 | 2,110 | 2,115 | 2,110 | 1,717 | 3,624,875 |
아이비젼웍스 (469750) | 1,030 | -34 | -3.2 | 1,073 | 1,082 | 1,020 | 124,882 | 130,373,926 |
하나30호스팩 (469880) | 2,005 | 5 | .25 | 2,000 | 2,010 | 1,997 | 4,078 | 8,156,474 |
하나31호스팩 (469900) | 2,020 | 5 | .25 | 2,015 | 2,025 | 2,010 | 5,041 | 10,154,375 |
대신밸런스제17호스팩 (471050) | 2,145 | 5 | .23 | 2,145 | 2,150 | 2,115 | 6,509 | 13,858,775 |
셀로맥스사이언스 (471820) | 4,955 | -55 | -1.1 | 4,955 | 5,120 | 4,915 | 34,159 | 170,988,700 |
신영스팩10호 (472220) | 2,095 | -5 | -.24 | 2,100 | 2,100 | 2,095 | 6,267 | 13,135,340 |
에스케이증권제11호스팩 (472230) | 2,035 | 5 | .25 | 2,035 | 2,035 | 2,030 | 596 | 1,212,405 |
폰드그룹 (472850) | 5,960 | 160 | 2.76 | 5,850 | 6,020 | 5,750 | 91,690 | 542,576,985 |
에스케이증권제12호스팩 (473000) | 2,060 | 0 | 0 | 2,060 | 2,060 | 2,055 | 128 | 263,295 |
유안타제15호스팩 (473050) | 1,999 | 1 | .05 | 1,998 | 2,000 | 1,998 | 9,283 | 18,551,654 |
비엔케이제2호스팩 (473370) | 2,010 | 0 | 0 | 2,010 | 2,010 | 2,000 | 3,110 | 6,231,050 |
에스케이증권제13호스팩 (473950) | 2,020 | 5 | .25 | 2,015 | 2,025 | 2,015 | 13,932 | 28,150,475 |
노머스 (473980) | 22,950 | -350 | -1.5 | 23,550 | 23,850 | 22,500 | 88,839 | 2,059,318,175 |
루미르 (474170) | 11,000 | 20 | .18 | 11,160 | 11,800 | 10,960 | 1,310,607 | 14,931,003,305 |
유안타제16호스팩 (474490) | 2,005 | 6 | .3 | 1,999 | 2,005 | 1,998 | 5,214 | 10,422,454 |
RF시스템즈 (474610) | 6,150 | -200 | -3.15 | 6,530 | 7,140 | 6,060 | 9,688,085 | 64,699,683,935 |
신한제12호스팩 (474660) | 2,065 | 5 | .24 | 2,060 | 2,070 | 2,055 | 4,593 | 9,469,295 |
신한제13호스팩 (474930) | 2,125 | 0 | 0 | 2,125 | 2,125 | 2,115 | 450 | 955,250 |
하나32호스팩 (475240) | 2,150 | 0 | 0 | 2,135 | 2,150 | 2,130 | 1,021 | 2,185,785 |
하나33호스팩 (475250) | 2,100 | 0 | 0 | 2,100 | 2,100 | 2,095 | 6,571 | 13,767,130 |
씨메스 (475400) | 27,900 | -2650 | -8.67 | 30,950 | 30,950 | 27,900 | 439,965 | 12,666,636,150 |
미트박스 (475460) | 9,960 | -170 | -1.68 | 10,150 | 10,220 | 9,890 | 86,535 | 864,572,610 |
에이럭스 (475580) | 13,840 | -180 | -1.28 | 14,240 | 14,760 | 13,800 | 1,035,051 | 14,800,622,470 |
에스켐 (475660) | 5,540 | 30 | .54 | 5,560 | 5,590 | 5,450 | 31,978 | 176,646,810 |
오름테라퓨틱 (475830) | 28,500 | -1600 | -5.32 | 30,200 | 30,750 | 28,500 | 906,876 | 26,680,838,100 |
토모큐브 (475960) | 16,150 | -300 | -1.82 | 16,910 | 16,980 | 16,120 | 120,013 | 1,988,672,770 |
온코닉테라퓨틱스 (476060) | 14,100 | -200 | -1.4 | 14,560 | 14,780 | 14,100 | 147,309 | 2,104,855,490 |
M83 (476080) | 19,300 | 4450 | 29.97 | 14,930 | 19,300 | 14,650 | 9,921,459 | 181,318,225,685 |
KB제28호스팩 (476470) | 2,095 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이치엠씨제7호스팩 (477340) | 1,990 | -1 | -.05 | 1,987 | 1,990 | 1,984 | 393 | 780,780 |
미래에셋비전스팩4호 (477380) | 1,998 | -1 | -.05 | 1,996 | 2,005 | 1,994 | 23,581 | 47,100,747 |
미래에셋비전스팩5호 (477470) | 2,035 | -5 | -.25 | 2,040 | 2,050 | 2,025 | 5,891 | 11,962,360 |
한국제14호스팩 (477530) | 2,615 | 30 | 1.16 | 2,585 | 2,630 | 2,530 | 64,320 | 166,990,290 |
DB금융스팩12호 (477760) | 2,050 | 0 | 0 | 2,050 | 2,055 | 2,045 | 5,281 | 10,818,010 |
이베스트스팩6호 (478110) | 2,010 | 0 | 0 | 2,005 | 2,010 | 2,000 | 1,216 | 2,438,435 |
KB제29호스팩 (478390) | 2,040 | -15 | -.73 | 2,040 | 2,055 | 2,040 | 19,341 | 39,469,060 |
미래에셋비전스팩6호 (478440) | 2,005 | 0 | 0 | 2,000 | 2,005 | 2,000 | 11,974 | 23,949,477 |
블랙야크아이앤씨 (478560) | 3,750 | 55 | 1.49 | 3,650 | 3,845 | 3,630 | 458,922 | 1,714,257,286 |
대신밸런스제18호스팩 (478780) | 2,050 | 10 | .49 | 2,045 | 2,070 | 2,045 | 40,940 | 83,999,385 |
한국제15호스팩 (479880) | 2,020 | 0 | 0 | 2,020 | 2,020 | 2,010 | 12,832 | 25,828,745 |
위너스 (479960) | 15,950 | -2210 | -12.17 | 17,680 | 17,820 | 15,950 | 606,438 | 10,225,623,970 |
엔에이치스팩31호 (481890) | 2,015 | 0 | 0 | 2,010 | 2,015 | 2,005 | 15,150 | 30,382,940 |
교보16호스팩 (482520) | 2,040 | 25 | 1.24 | 2,020 | 2,040 | 2,015 | 40,973 | 83,342,745 |
삼양엔씨켐 (482630) | 18,400 | 340 | 1.88 | 19,150 | 20,600 | 18,200 | 1,034,963 | 19,983,625,010 |
미래에셋비전스팩7호 (482680) | 1,985 | -1 | -.05 | 1,986 | 1,987 | 1,984 | 10,162 | 20,182,026 |
대신밸런스제19호스팩 (482690) | 2,040 | 0 | 0 | 2,040 | 2,045 | 2,030 | 7,791 | 15,867,915 |
하나34호스팩 (484130) | 2,030 | 0 | 0 | 2,020 | 2,030 | 2,020 | 980 | 1,986,290 |
KB제30호스팩 (486630) | 2,015 | 5 | .25 | 2,010 | 2,015 | 2,010 | 19,844 | 39,889,320 |
신한제14호스팩 (487360) | 2,005 | 0 | 0 | 2,000 | 2,005 | 2,000 | 6,035 | 12,083,857 |
키움제10호스팩 (487720) | 2,045 | 0 | 0 | 2,035 | 2,050 | 2,035 | 6,872 | 14,038,170 |
신한제15호스팩 (487830) | 2,015 | 0 | 0 | 2,015 | 2,020 | 2,015 | 4,001 | 8,079,285 |
유진스팩11호 (488060) | 2,015 | -5 | -.25 | 2,015 | 2,015 | 2,010 | 2,833 | 5,698,235 |
교보17호스팩 (489210) | 2,000 | 0 | 0 | 2,010 | 2,010 | 2,000 | 9,178 | 18,392,395 |
키움제11호스팩 (489480) | 1,997 | -3 | -.15 | 2,000 | 2,000 | 1,997 | 11,176 | 22,326,270 |
엘케이켐 (489500) | 27,200 | -3800 | -12.26 | 30,400 | 30,750 | 27,100 | 383,355 | 10,941,669,850 |
디비금융제13호스팩 (489730) | 1,998 | 1 | .05 | 1,997 | 1,998 | 1,994 | 18,374 | 36,687,803 |
KB제31호스팩 (492220) | 1,996 | -3 | -.15 | 1,999 | 2,000 | 1,996 | 7,951 | 15,890,342 |
유안타제17호스팩 (493790) | 1,986 | 1 | .05 | 1,989 | 1,989 | 1,985 | 50,361 | 100,060,527 |
글로벌에스엠 (900070) | 392 | 0 | 0 | 396 | 396 | 390 | 39,483 | 15,517,015 |
애머릿지 (900100) | 1,082 | -11 | -1.01 | 1,073 | 1,125 | 1,073 | 37,385 | 40,702,755 |
이스트아시아홀딩스 (900110) | 46 | 0 | 0 | 47 | 47 | 46 | 1,787,622 | 82,770,049 |
씨엑스아이 (900120) | 52 | -1 | -1.89 | 53 | 53 | 52 | 1,996,003 | 104,129,604 |
크리스탈신소재 (900250) | 933 | -5 | -.53 | 939 | 948 | 925 | 309,079 | 289,218,762 |
로스웰 (900260) | 596 | 6 | 1.02 | 593 | 600 | 589 | 22,853 | 13,569,547 |
헝셩그룹 (900270) | 244 | -5 | -2.01 | 250 | 250 | 241 | 2,733,121 | 668,266,680 |
GRT (900290) | 3,930 | -185 | -4.5 | 4,105 | 4,130 | 3,930 | 920,088 | 3,658,535,791 |
오가닉티코스메틱 (900300) | 393 | 15 | 3.97 | 376 | 393 | 371 | 224,937 | 86,100,009 |
컬러레이 (900310) | 866 | 0 | 0 | 862 | 878 | 857 | 108,611 | 94,129,053 |
윙입푸드 (900340) | 1,659 | -14 | -.84 | 1,676 | 1,688 | 1,648 | 243,432 | 405,679,410 |
SBI핀테크솔루션즈 (950110) | 4,930 | 10 | .2 | 4,920 | 4,930 | 4,905 | 1,576 | 7,752,350 |
엑세스바이오 (950130) | 5,350 | -30 | -.56 | 5,380 | 5,470 | 5,350 | 61,894 | 333,789,455 |
잉글우드랩 (950140) | 7,640 | 150 | 2 | 7,480 | 7,690 | 7,440 | 188,296 | 1,428,561,995 |
코오롱티슈진 (950160) | 40,650 | 100 | .25 | 41,400 | 41,400 | 39,550 | 230,315 | 9,309,283,325 |
JTC (950170) | 5,040 | -80 | -1.56 | 5,170 | 5,170 | 5,010 | 65,492 | 332,558,925 |
고스트스튜디오 (950190) | 7,840 | 20 | .26 | 8,000 | 8,000 | 7,780 | 19,827 | 155,548,375 |
소마젠 (950200) | 3,885 | 40 | 1.04 | 3,865 | 3,895 | 3,845 | 4,433 | 17,160,771 |
네오이뮨텍 (950220) | 1,117 | -5 | -.45 | 1,128 | 1,128 | 1,092 | 220,831 | 244,927,191 |