공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 175,100 | 1000 | .57 | 174,900 | 180,500 | 170,800 | 212,624 | 37,346,840,250 |
중앙에너비스 (000440) | 13,200 | -250 | -1.86 | 13,510 | 13,560 | 13,200 | 13,028 | 173,156,210 |
신라섬유 (001000) | 1,578 | -120 | -7.07 | 1,710 | 2,095 | 1,557 | 4,079,107 | 7,577,685,118 |
안국약품 (001540) | 6,380 | -200 | -3.04 | 6,580 | 6,580 | 6,370 | 38,601 | 247,671,555 |
무림SP (001810) | 1,491 | 1 | .07 | 1,490 | 1,496 | 1,470 | 7,686 | 11,365,439 |
이화공영 (001840) | 1,616 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
피에스텍 (002230) | 3,880 | 30 | .78 | 3,860 | 3,910 | 3,855 | 3,051 | 11,816,212 |
삼일기업공사 (002290) | 3,850 | -45 | -1.16 | 3,880 | 3,905 | 3,815 | 56,427 | 217,332,960 |
한탑 (002680) | 752 | 1 | .13 | 775 | 775 | 751 | 30,306 | 23,009,295 |
신신제약 (002800) | 5,110 | -130 | -2.48 | 5,220 | 5,230 | 5,090 | 47,054 | 241,518,040 |
선광 (003100) | 16,010 | 60 | .38 | 15,950 | 16,100 | 15,800 | 4,328 | 68,894,010 |
대주산업 (003310) | 1,739 | -78 | -4.29 | 1,811 | 1,812 | 1,707 | 1,177,489 | 2,051,033,747 |
하림지주 (003380) | 5,550 | -140 | -2.46 | 5,690 | 5,700 | 5,520 | 66,934 | 372,157,635 |
에이스침대 (003800) | 25,000 | -250 | -.99 | 25,250 | 25,350 | 25,000 | 885 | 22,259,200 |
한국가구 (004590) | 4,210 | 110 | 2.68 | 4,095 | 4,335 | 4,090 | 117,760 | 497,289,185 |
창해에탄올 (004650) | 8,860 | -30 | -.34 | 8,890 | 8,890 | 8,800 | 4,393 | 38,840,450 |
대륙제관 (004780) | 3,765 | 30 | .8 | 3,755 | 3,795 | 3,750 | 9,367 | 35,350,475 |
동국산업 (005160) | 3,560 | -170 | -4.56 | 3,700 | 3,740 | 3,555 | 59,646 | 215,179,574 |
동진쎄미켐 (005290) | 29,550 | 150 | .51 | 29,700 | 29,750 | 29,200 | 236,672 | 6,961,684,925 |
푸드웰 (005670) | 4,925 | -45 | -.91 | 4,935 | 4,970 | 4,900 | 27,636 | 136,345,195 |
대원산업 (005710) | 7,330 | -70 | -.95 | 7,480 | 7,480 | 7,280 | 27,458 | 202,631,080 |
한일사료 (005860) | 3,640 | 10 | .28 | 3,635 | 3,675 | 3,575 | 261,174 | 947,993,362 |
매일홀딩스 (005990) | 9,410 | -50 | -.53 | 9,700 | 9,700 | 9,390 | 10,685 | 100,996,740 |
국영지앤엠 (006050) | 1,349 | -54 | -3.85 | 1,393 | 1,402 | 1,330 | 333,083 | 448,255,837 |
피제이전자 (006140) | 5,480 | 30 | .55 | 5,370 | 5,720 | 5,320 | 12,443 | 68,396,550 |
동구바이오제약 (006620) | 5,030 | -130 | -2.52 | 5,130 | 5,150 | 5,030 | 87,815 | 445,266,225 |
서부T&D (006730) | 5,520 | -80 | -1.43 | 5,580 | 5,610 | 5,460 | 55,552 | 305,622,530 |
보성파워텍 (006910) | 2,570 | -10 | -.39 | 2,580 | 2,650 | 2,545 | 91,938 | 237,389,150 |
모헨즈 (006920) | 3,065 | -85 | -2.7 | 3,150 | 3,155 | 3,065 | 11,104 | 34,476,312 |
푸른저축은행 (007330) | 8,200 | 50 | .61 | 8,230 | 8,230 | 8,160 | 9,667 | 79,214,185 |
진양제약 (007370) | 5,730 | -160 | -2.72 | 5,850 | 5,890 | 5,730 | 47,128 | 272,371,315 |
네이처셀 (007390) | 30,350 | 1650 | 5.75 | 29,000 | 30,350 | 28,000 | 2,743,756 | 80,701,925,200 |
와이엠 (007530) | 2,065 | -20 | -.96 | 2,070 | 2,095 | 2,065 | 3,315 | 6,888,195 |
대원 (007680) | 3,915 | -30 | -.76 | 3,945 | 4,100 | 3,910 | 10,889 | 43,046,610 |
대명소노시즌 (007720) | 806 | -31 | -3.7 | 860 | 860 | 803 | 355,813 | 289,236,356 |
한일화학 (007770) | 9,990 | -120 | -1.19 | 9,930 | 10,190 | 9,910 | 3,558 | 35,503,635 |
에스엠코어 (007820) | 4,345 | 125 | 2.96 | 4,470 | 4,765 | 4,210 | 371,430 | 1,638,810,959 |
원풍물산 (008290) | 460 | 9 | 2 | 470 | 470 | 451 | 45,920 | 20,875,465 |
원풍 (008370) | 3,985 | -20 | -.5 | 4,040 | 4,040 | 3,960 | 16,767 | 66,826,645 |
부스타 (008470) | 3,470 | -45 | -1.28 | 3,565 | 3,570 | 3,460 | 3,676 | 12,870,130 |
대동기어 (008830) | 17,700 | -40 | -.23 | 18,000 | 18,190 | 17,620 | 341,605 | 6,113,663,110 |
삼아제약 (009300) | 16,040 | -30 | -.19 | 16,070 | 16,070 | 15,850 | 4,458 | 71,045,390 |
포스코엠텍 (009520) | 12,070 | -330 | -2.66 | 12,500 | 12,540 | 12,010 | 147,975 | 1,801,096,540 |
삼보산업 (009620) | 2,025 | -65 | -3.11 | 2,090 | 2,115 | 1,975 | 141,423 | 284,950,027 |
이렘 (009730) | 1,028 | -60 | -5.51 | 1,088 | 1,090 | 1,019 | 899,616 | 944,769,206 |
엠에스씨 (009780) | 5,740 | -280 | -4.65 | 6,060 | 6,060 | 5,730 | 101,657 | 591,752,570 |
대한광통신 (010170) | 510 | -7 | -1.35 | 517 | 523 | 503 | 337,778 | 172,217,581 |
흥국 (010240) | 5,280 | -20 | -.38 | 5,270 | 5,300 | 5,180 | 17,546 | 91,554,470 |
아이티센엔텍 (010280) | 758 | -17 | -2.19 | 775 | 784 | 755 | 152,034 | 116,998,060 |
오리콤 (010470) | 6,960 | 10 | .14 | 6,950 | 7,020 | 6,840 | 23,557 | 162,811,750 |
경동제약 (011040) | 5,510 | -30 | -.54 | 5,550 | 5,550 | 5,490 | 14,658 | 80,785,670 |
형지I&C (011080) | 2,735 | 630 | 29.93 | 2,140 | 2,735 | 2,020 | 53,882,264 | 129,950,095,161 |
유니크 (011320) | 3,275 | -30 | -.91 | 3,295 | 3,305 | 3,230 | 23,248 | 75,778,750 |
서한 (011370) | 789 | -2 | -.25 | 793 | 798 | 782 | 38,695 | 30,439,736 |
세보엠이씨 (011560) | 9,880 | -80 | -.8 | 9,950 | 9,950 | 9,750 | 16,315 | 160,276,095 |
뉴인텍 (012340) | 464 | -9 | -1.9 | 465 | 473 | 460 | 70,146 | 32,501,767 |
원일특강 (012620) | 7,040 | 60 | .86 | 6,980 | 7,040 | 6,980 | 4,959 | 34,724,560 |
리드코프 (012700) | 3,795 | 0 | 0 | 3,795 | 3,850 | 3,785 | 12,664 | 48,131,695 |
신일제약 (012790) | 6,340 | -40 | -.63 | 6,370 | 6,390 | 6,320 | 14,253 | 90,331,750 |
모베이스전자 (012860) | 1,443 | -17 | -1.16 | 1,446 | 1,484 | 1,442 | 70,540 | 102,744,868 |
하이록코리아 (013030) | 27,850 | 150 | .54 | 27,700 | 28,100 | 27,250 | 39,320 | 1,093,673,975 |
동원개발 (013120) | 2,275 | 30 | 1.34 | 2,265 | 2,295 | 2,255 | 8,211 | 18,666,585 |
아진산업 (013310) | 2,920 | -70 | -2.34 | 2,945 | 3,030 | 2,885 | 864,360 | 2,543,559,776 |
CBI (013720) | 751 | 5 | .67 | 746 | 752 | 734 | 47,168 | 35,059,206 |
스페코 (013810) | 3,250 | -30 | -.91 | 3,300 | 3,350 | 3,250 | 74,713 | 245,331,391 |
아가방컴퍼니 (013990) | 5,380 | -120 | -2.18 | 5,500 | 5,540 | 5,300 | 578,845 | 3,128,931,740 |
메디앙스 (014100) | 2,665 | 85 | 3.29 | 2,580 | 2,665 | 2,390 | 221,416 | 559,788,855 |
원익큐브 (014190) | 1,510 | 14 | .94 | 1,520 | 1,550 | 1,472 | 146,868 | 221,724,125 |
광림 (014200) | 30,200 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 1,942 | -63 | -3.14 | 2,040 | 2,080 | 1,870 | 956,892 | 1,850,146,684 |
고려제약 (014570) | 4,480 | -85 | -1.86 | 4,565 | 4,585 | 4,445 | 8,516 | 38,196,705 |
성광벤드 (014620) | 25,300 | 750 | 3.05 | 24,800 | 25,700 | 24,150 | 589,280 | 14,848,901,025 |
오리엔탈정공 (014940) | 4,900 | -160 | -3.16 | 5,250 | 5,260 | 4,885 | 743,517 | 3,704,864,801 |
삼륭물산 (014970) | 2,695 | 60 | 2.28 | 2,640 | 2,695 | 2,635 | 7,997 | 21,313,400 |
코콤 (015710) | 3,840 | -25 | -.65 | 3,885 | 4,000 | 3,825 | 50,816 | 197,715,473 |
성우하이텍 (015750) | 5,520 | 0 | 0 | 5,560 | 5,690 | 5,410 | 493,152 | 2,737,038,945 |
리더스코스메틱 (016100) | 2,315 | -25 | -1.07 | 2,320 | 2,400 | 2,310 | 24,493 | 57,059,475 |
SGC E&C (016250) | 14,480 | -80 | -.55 | 14,590 | 14,630 | 14,440 | 2,277 | 33,142,550 |
큐캐피탈 (016600) | 261 | 4 | 1.56 | 257 | 261 | 255 | 169,003 | 43,519,269 |
디모아 (016670) | 5,740 | 970 | 20.34 | 4,690 | 6,070 | 4,525 | 524,174 | 2,859,736,410 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 2,195 | -145 | -6.2 | 2,300 | 2,330 | 2,100 | 3,167,651 | 7,000,855,588 |
신원종합개발 (017000) | 2,590 | -70 | -2.63 | 2,710 | 2,730 | 2,590 | 89,942 | 235,490,105 |
인터엠 (017250) | 1,031 | -7 | -.67 | 1,038 | 1,043 | 1,030 | 50,234 | 51,999,313 |
삼현철강 (017480) | 4,295 | -10 | -.23 | 4,305 | 4,350 | 4,260 | 6,368 | 27,238,865 |
세명전기 (017510) | 5,030 | -90 | -1.76 | 5,140 | 5,190 | 5,020 | 91,668 | 464,152,375 |
대림제지 (017650) | 6,420 | 10 | .16 | 6,410 | 6,470 | 6,390 | 152 | 973,770 |
한국알콜 (017890) | 9,070 | 20 | .22 | 9,060 | 9,130 | 8,970 | 43,840 | 396,596,440 |
유니슨 (018000) | 941 | 107 | 12.83 | 832 | 996 | 832 | 7,548,069 | 7,036,966,336 |
진로발효 (018120) | 17,180 | 10 | .06 | 17,020 | 17,210 | 17,020 | 4,231 | 72,686,475 |
브이티 (018290) | 33,850 | 300 | .89 | 33,900 | 34,500 | 33,350 | 409,633 | 13,935,467,025 |
삼목에스폼 (018310) | 19,750 | -30 | -.15 | 19,670 | 20,000 | 19,670 | 9,393 | 186,536,270 |
우진비앤지 (018620) | 859 | -2 | -.23 | 861 | 870 | 852 | 60,391 | 51,802,181 |
서울제약 (018680) | 3,095 | -35 | -1.12 | 3,145 | 3,165 | 3,080 | 13,900 | 43,097,784 |
바른손 (018700) | 792 | -16 | -1.98 | 818 | 820 | 788 | 44,563 | 35,734,563 |
베뉴지 (019010) | 2,055 | -5 | -.24 | 2,060 | 2,060 | 2,020 | 12,289 | 25,042,595 |
와이지-원 (019210) | 5,360 | 0 | 0 | 5,370 | 5,420 | 5,250 | 60,456 | 322,643,030 |
일지테크 (019540) | 3,685 | -45 | -1.21 | 3,730 | 3,730 | 3,675 | 24,346 | 90,037,150 |
SBI인베스트먼트 (019550) | 656 | -13 | -1.94 | 663 | 669 | 656 | 120,219 | 79,215,485 |
플루토스 (019570) | 241 | 0 | 0 | 241 | 251 | 235 | 433,496 | 103,728,390 |
엠벤처투자 (019590) | 921 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 902 | 50 | 5.87 | 859 | 926 | 796 | 459,588 | 397,752,548 |
서연탑메탈 (019770) | 3,705 | -115 | -3.01 | 3,825 | 4,320 | 3,705 | 1,171,889 | 4,745,004,420 |
에너토크 (019990) | 5,900 | 0 | 0 | 5,900 | 5,960 | 5,840 | 32,162 | 189,092,195 |
대신정보통신 (020180) | 1,095 | -75 | -6.41 | 1,172 | 1,187 | 1,089 | 5,120,592 | 5,718,207,720 |
대동금속 (020400) | 6,390 | 10 | .16 | 6,490 | 6,590 | 6,380 | 4,265 | 27,440,880 |
시공테크 (020710) | 3,765 | 15 | .4 | 3,750 | 3,800 | 3,725 | 140,108 | 526,666,540 |
대호특수강 (021040) | 915 | 8 | .88 | 907 | 917 | 906 | 12,247 | 11,143,892 |
대호특수강우 (021045) | 2,690 | 40 | 1.51 | 2,700 | 2,700 | 2,595 | 1,384 | 3,591,875 |
에이티넘인베스트 (021080) | 2,080 | -5 | -.24 | 2,085 | 2,105 | 2,065 | 162,898 | 340,178,655 |
KCC건설 (021320) | 3,965 | -35 | -.88 | 4,000 | 4,010 | 3,940 | 4,140 | 16,414,165 |
한국큐빅 (021650) | 2,150 | 45 | 2.14 | 2,105 | 2,155 | 2,105 | 25,164 | 53,395,960 |
메이슨캐피탈 (021880) | 250 | -4 | -1.57 | 253 | 253 | 248 | 37,182 | 9,305,367 |
TKG애강 (022220) | 890 | 2 | .23 | 909 | 909 | 873 | 20,817 | 18,330,124 |
태광 (023160) | 21,700 | 750 | 3.58 | 21,400 | 22,250 | 20,700 | 384,636 | 8,380,441,225 |
유진기업 (023410) | 3,220 | -5 | -.16 | 3,230 | 3,235 | 3,200 | 34,755 | 111,646,510 |
제이스코홀딩스 (023440) | 1,935 | 0 | 0 | 1,935 | 2,005 | 1,899 | 363,576 | 707,567,407 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 7,800 | -80 | -1.02 | 7,880 | 7,910 | 7,800 | 8,132 | 63,636,200 |
한국캐피탈 (023760) | 552 | 0 | 0 | 552 | 554 | 550 | 38,861 | 21,466,781 |
플레이위드 (023770) | 3,595 | 65 | 1.84 | 3,530 | 3,595 | 3,440 | 27,303 | 95,405,065 |
동일스틸럭스 (023790) | 1,052 | 55 | 5.52 | 995 | 1,110 | 987 | 62,116 | 64,503,635 |
풍국주정 (023900) | 8,610 | -100 | -1.15 | 8,710 | 8,710 | 8,560 | 3,723 | 32,099,100 |
대한약품 (023910) | 25,400 | 0 | 0 | 25,400 | 25,600 | 25,350 | 3,953 | 100,617,900 |
흥구석유 (024060) | 11,400 | -200 | -1.72 | 11,540 | 11,670 | 11,290 | 362,717 | 4,131,609,070 |
KB오토시스 (024120) | 3,345 | 40 | 1.21 | 3,305 | 3,460 | 3,285 | 110,099 | 369,189,419 |
한일단조 (024740) | 2,210 | 25 | 1.14 | 2,200 | 2,230 | 2,155 | 630,572 | 1,380,110,456 |
유성티엔에스 (024800) | 1,832 | 6 | .33 | 1,812 | 1,840 | 1,812 | 15,949 | 29,049,225 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 7,990 | -70 | -.87 | 8,060 | 8,110 | 7,630 | 45,883 | 358,870,590 |
KBI메탈 (024840) | 1,881 | -41 | -2.13 | 1,941 | 1,949 | 1,881 | 346,476 | 657,201,628 |
HLB이노베이션 (024850) | 2,015 | -15 | -.74 | 2,050 | 2,085 | 1,994 | 430,421 | 865,176,365 |
케이피에프 (024880) | 3,940 | -105 | -2.6 | 3,970 | 3,975 | 3,880 | 79,945 | 313,825,555 |
경창산업 (024910) | 1,769 | -137 | -7.19 | 1,906 | 1,910 | 1,765 | 1,459,292 | 2,655,660,637 |
PN풍년 (024940) | 5,430 | -310 | -5.4 | 5,700 | 5,940 | 5,380 | 598,024 | 3,332,977,230 |
삼천리자전거 (024950) | 3,955 | -40 | -1 | 4,005 | 4,030 | 3,940 | 38,509 | 152,710,105 |
시노펙스 (025320) | 6,370 | -230 | -3.48 | 6,620 | 6,700 | 6,250 | 1,453,102 | 9,338,635,090 |
DH오토웨어 (025440) | 672 | -12 | -1.75 | 701 | 701 | 665 | 130,709 | 87,848,023 |
한국선재 (025550) | 3,390 | -75 | -2.16 | 3,520 | 3,525 | 3,325 | 207,992 | 703,607,627 |
한국정보통신 (025770) | 7,600 | -70 | -.91 | 7,610 | 7,690 | 7,580 | 3,098 | 23,616,190 |
신라에스지 (025870) | 6,310 | 190 | 3.1 | 6,180 | 6,310 | 6,090 | 27,363 | 169,950,120 |
케이씨피드 (025880) | 2,850 | -155 | -5.16 | 3,000 | 3,020 | 2,835 | 551,358 | 1,610,254,567 |
동화기업 (025900) | 8,300 | -110 | -1.31 | 8,440 | 8,450 | 8,160 | 79,461 | 658,091,690 |
동신건설 (025950) | 67,600 | 6500 | 10.64 | 65,400 | 75,400 | 60,200 | 2,786,509 | 188,716,948,600 |
아난티 (025980) | 5,830 | 100 | 1.75 | 5,850 | 5,890 | 5,700 | 571,212 | 3,313,246,550 |
제이에스티나 (026040) | 1,924 | -16 | -.82 | 1,940 | 1,940 | 1,905 | 39,390 | 75,528,113 |
특수건설 (026150) | 6,740 | 90 | 1.35 | 6,690 | 6,750 | 6,510 | 82,111 | 545,934,140 |
광진실업 (026910) | 1,897 | 25 | 1.34 | 1,903 | 1,931 | 1,872 | 13,607 | 25,846,064 |
서울전자통신 (027040) | 215 | -5 | -2.27 | 218 | 221 | 215 | 260,487 | 56,836,461 |
코리아나 (027050) | 2,270 | -30 | -1.3 | 2,325 | 2,325 | 2,190 | 155,291 | 353,583,005 |
아주IB투자 (027360) | 2,050 | -50 | -2.38 | 2,100 | 2,125 | 2,035 | 229,631 | 471,167,516 |
상보 (027580) | 1,076 | -40 | -3.58 | 1,116 | 1,122 | 1,075 | 279,081 | 302,760,547 |
팜스토리 (027710) | 1,162 | -18 | -1.53 | 1,182 | 1,196 | 1,162 | 137,673 | 161,157,809 |
대성창투 (027830) | 1,873 | -10 | -.53 | 1,910 | 1,910 | 1,814 | 741,513 | 1,383,495,049 |
휴맥스홀딩스 (028080) | 2,145 | -165 | -7.14 | 2,320 | 2,350 | 2,145 | 56,857 | 125,176,570 |
HLB (028300) | 56,700 | -1300 | -2.24 | 59,100 | 59,400 | 55,200 | 1,034,513 | 58,399,726,050 |
광무 (029480) | 2,150 | -5 | -.23 | 2,185 | 2,200 | 2,145 | 84,153 | 182,020,125 |
코엔텍 (029960) | 8,890 | 0 | 0 | 8,890 | 8,900 | 8,880 | 35,091 | 311,940,290 |
드래곤플라이 (030350) | 973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한글과컴퓨터 (030520) | 18,640 | 160 | .87 | 18,850 | 18,970 | 18,390 | 105,981 | 1,971,749,370 |
원익홀딩스 (030530) | 3,700 | -125 | -3.27 | 3,915 | 4,000 | 3,695 | 2,338,646 | 8,897,126,758 |
양지사 (030960) | 8,900 | -20 | -.22 | 8,920 | 9,180 | 8,810 | 210,207 | 1,896,706,045 |
아이즈비전 (031310) | 1,550 | -50 | -3.13 | 1,600 | 1,600 | 1,540 | 41,008 | 63,624,707 |
에스에이엠티 (031330) | 2,705 | 5 | .19 | 2,720 | 2,725 | 2,690 | 51,901 | 140,199,902 |
오스템 (031510) | 1,088 | 1 | .09 | 1,113 | 1,113 | 1,049 | 209,408 | 236,419,635 |
디에이치엑스컴퍼니 (031860) | 1,145 | -112 | -8.91 | 1,255 | 1,255 | 1,132 | 273,599 | 319,691,779 |
피에스케이홀딩스 (031980) | 38,150 | 750 | 2.01 | 37,500 | 38,700 | 37,300 | 155,836 | 5,937,338,925 |
아즈텍WB (032080) | 1,361 | -33 | -2.37 | 1,399 | 1,400 | 1,336 | 146,538 | 204,600,855 |
다우데이타 (032190) | 11,270 | -190 | -1.66 | 11,460 | 11,500 | 11,230 | 30,437 | 344,137,720 |
삼일 (032280) | 1,950 | -38 | -1.91 | 2,000 | 2,030 | 1,890 | 172,574 | 334,436,213 |
한국파마 (032300) | 14,400 | -390 | -2.64 | 14,660 | 14,830 | 14,390 | 9,727 | 141,169,660 |
케이엠더블유 (032500) | 7,300 | -290 | -3.82 | 7,600 | 7,670 | 7,170 | 78,901 | 576,352,535 |
TJ미디어 (032540) | 4,700 | 0 | 0 | 4,690 | 4,780 | 4,635 | 3,052 | 14,264,745 |
피델릭스 (032580) | 1,200 | -32 | -2.6 | 1,230 | 1,240 | 1,191 | 172,733 | 207,117,281 |
유비케어 (032620) | 3,270 | -60 | -1.8 | 3,330 | 3,350 | 3,250 | 35,227 | 115,358,890 |
소프트센 (032680) | 307 | 0 | 0 | 308 | 314 | 304 | 362,797 | 111,241,005 |
소프트센우 (032685) | 6,760 | -220 | -3.15 | 6,970 | 6,970 | 6,760 | 1,219 | 8,288,160 |
삼진 (032750) | 4,175 | -55 | -1.3 | 4,230 | 4,270 | 4,165 | 39,042 | 164,246,054 |
엠젠솔루션 (032790) | 1,272 | -96 | -7.02 | 1,365 | 1,365 | 1,243 | 434,099 | 556,511,044 |
판타지오 (032800) | 541 | 0 | 0 | 532 | 560 | 532 | 132,125 | 71,457,694 |
우리기술 (032820) | 1,770 | -38 | -2.1 | 1,809 | 1,828 | 1,764 | 1,637,586 | 2,930,331,458 |
비트컴퓨터 (032850) | 4,545 | -80 | -1.73 | 4,630 | 4,650 | 4,545 | 31,440 | 143,898,280 |
더라미 (032860) | 1,440 | -50 | -3.36 | 1,490 | 1,525 | 1,433 | 107,850 | 156,976,902 |
원익 (032940) | 3,500 | 0 | 0 | 3,525 | 3,550 | 3,430 | 84,599 | 294,327,278 |
동일기연 (032960) | 10,180 | 10 | .1 | 10,260 | 10,260 | 10,050 | 1,075 | 10,907,120 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 818 | 14 | 1.74 | 813 | 820 | 797 | 14,069 | 11,440,934 |
제룡전기 (033100) | 31,000 | -1200 | -3.73 | 32,250 | 32,500 | 30,950 | 114,464 | 3,595,487,325 |
디지틀조선 (033130) | 1,653 | 11 | .67 | 1,639 | 1,653 | 1,610 | 188,154 | 306,866,648 |
엠케이전자 (033160) | 6,860 | -160 | -2.28 | 7,050 | 7,090 | 6,790 | 49,934 | 344,284,640 |
시그네틱스 (033170) | 712 | -18 | -2.47 | 723 | 730 | 707 | 172,184 | 122,460,567 |
모아텍 (033200) | 2,800 | 60 | 2.19 | 2,745 | 2,900 | 2,725 | 4,418 | 12,354,305 |
인성정보 (033230) | 1,530 | -46 | -2.92 | 1,575 | 1,586 | 1,527 | 172,690 | 266,330,748 |
코웰패션 (033290) | 1,993 | -17 | -.85 | 2,010 | 2,010 | 1,990 | 20,491 | 40,879,230 |
엠투엔 (033310) | 1,725 | 10 | .58 | 1,716 | 1,725 | 1,681 | 23,221 | 39,315,692 |
제이씨현시스템 (033320) | 4,865 | -95 | -1.92 | 4,980 | 5,020 | 4,835 | 141,012 | 692,814,235 |
좋은사람들 (033340) | 630 | 2 | .32 | 636 | 639 | 615 | 561,138 | 353,190,963 |
동성화인텍 (033500) | 23,800 | 500 | 2.15 | 23,550 | 24,200 | 22,650 | 499,110 | 11,870,250,900 |
파라텍 (033540) | 1,468 | 0 | 0 | 1,484 | 1,500 | 1,425 | 215,094 | 313,092,893 |
블루콤 (033560) | 3,440 | -60 | -1.71 | 3,500 | 3,550 | 3,440 | 26,244 | 90,980,820 |
네패스 (033640) | 6,920 | 100 | 1.47 | 6,890 | 6,940 | 6,700 | 45,442 | 310,588,260 |
피노 (033790) | 5,040 | -110 | -2.14 | 5,230 | 5,230 | 5,000 | 67,407 | 340,452,920 |
티비씨 (033830) | 792 | 1 | .13 | 789 | 798 | 783 | 59,008 | 46,554,770 |
해성산업 (034810) | 6,030 | -240 | -3.83 | 6,280 | 6,280 | 5,990 | 79,376 | 483,047,350 |
해성산업1우 (03481K) | 6,830 | 30 | .44 | 6,850 | 6,870 | 6,700 | 239 | 1,624,070 |
조아제약 (034940) | 1,000 | 5 | .5 | 989 | 1,005 | 989 | 39,129 | 38,904,391 |
한국기업평가 (034950) | 88,400 | -400 | -.45 | 87,500 | 88,900 | 87,500 | 2,172 | 191,988,250 |
그래디언트 (035080) | 13,240 | -90 | -.68 | 13,400 | 13,400 | 13,120 | 21,977 | 290,986,875 |
프럼파스트 (035200) | 5,780 | -300 | -4.93 | 6,080 | 6,100 | 5,600 | 574,516 | 3,337,875,960 |
골드앤에스 (035290) | 390 | -2 | -.51 | 389 | 412 | 387 | 586,790 | 233,719,535 |
기산텔레콤 (035460) | 2,005 | 48 | 2.45 | 1,986 | 2,040 | 1,964 | 137,703 | 275,471,275 |
KG이니시스 (035600) | 8,320 | -80 | -.95 | 8,420 | 8,500 | 8,290 | 45,560 | 380,031,875 |
솔본 (035610) | 3,590 | -65 | -1.78 | 3,640 | 3,655 | 3,575 | 46,244 | 166,142,593 |
바른손이앤에이 (035620) | 390 | -3 | -.76 | 400 | 400 | 388 | 51,229 | 20,123,022 |
CJ ENM (035760) | 59,600 | 300 | .51 | 59,900 | 60,200 | 58,400 | 49,281 | 2,924,724,250 |
이지홀딩스 (035810) | 3,005 | -5 | -.17 | 3,010 | 3,050 | 2,990 | 200,799 | 606,859,186 |
서희건설 (035890) | 1,478 | -9 | -.61 | 1,484 | 1,491 | 1,470 | 141,761 | 209,149,189 |
JYP Ent. (035900) | 61,000 | -100 | -.16 | 61,600 | 61,700 | 60,200 | 186,589 | 11,350,273,250 |
예림당 (036000) | 2,550 | -50 | -1.92 | 2,580 | 2,680 | 2,550 | 94,073 | 244,213,155 |
아비코전자 (036010) | 5,230 | 0 | 0 | 5,170 | 5,270 | 5,000 | 22,613 | 114,898,075 |
케이티알파 (036030) | 3,605 | -60 | -1.64 | 3,700 | 3,700 | 3,600 | 22,906 | 83,049,185 |
위지트 (036090) | 657 | -20 | -2.95 | 676 | 677 | 652 | 571,642 | 377,839,314 |
SCI평가정보 (036120) | 2,110 | -5 | -.24 | 2,090 | 2,135 | 2,085 | 207,364 | 437,325,960 |
클라우드에어 (036170) | 915 | 12 | 1.33 | 903 | 928 | 899 | 66,746 | 61,075,761 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 25,600 | 50 | .2 | 25,550 | 25,750 | 25,500 | 1,030 | 26,397,350 |
유니셈 (036200) | 6,290 | 10 | .16 | 6,300 | 6,380 | 6,170 | 37,279 | 233,027,080 |
오상헬스케어 (036220) | 12,910 | -420 | -3.15 | 13,240 | 13,620 | 12,900 | 28,556 | 372,330,570 |
대성미생물 (036480) | 8,610 | 120 | 1.41 | 8,600 | 8,660 | 8,460 | 17,266 | 148,212,770 |
SFA반도체 (036540) | 2,925 | -70 | -2.34 | 3,010 | 3,030 | 2,900 | 492,680 | 1,447,852,363 |
영풍정밀 (036560) | 10,800 | 80 | .75 | 10,900 | 11,300 | 10,600 | 15,024 | 162,195,310 |
감성코퍼레이션 (036620) | 3,890 | 80 | 2.1 | 3,935 | 3,995 | 3,845 | 1,010,426 | 3,946,190,407 |
세종텔레콤 (036630) | 425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HRS (036640) | 4,900 | -25 | -.51 | 4,970 | 4,980 | 4,890 | 24,358 | 120,034,415 |
KCI (036670) | 6,170 | 30 | .49 | 6,180 | 6,180 | 6,110 | 4,650 | 28,533,050 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,449 | -22 | -1.5 | 1,484 | 1,484 | 1,423 | 26,488 | 38,056,071 |
나이스정보통신 (036800) | 17,360 | -200 | -1.14 | 17,840 | 17,840 | 17,330 | 3,823 | 66,553,900 |
에프에스티 (036810) | 19,110 | -350 | -1.8 | 19,480 | 19,650 | 19,000 | 47,040 | 903,542,580 |
솔브레인홀딩스 (036830) | 28,550 | -850 | -2.89 | 29,050 | 29,700 | 28,150 | 27,798 | 790,856,250 |
진성티이씨 (036890) | 9,010 | -40 | -.44 | 9,080 | 9,140 | 8,920 | 51,631 | 464,654,270 |
주성엔지니어링 (036930) | 38,400 | -300 | -.78 | 39,150 | 39,300 | 37,900 | 376,385 | 14,473,537,975 |
파워넷 (037030) | 2,140 | -10 | -.47 | 2,145 | 2,170 | 2,110 | 49,102 | 104,481,893 |
파세코 (037070) | 5,810 | 30 | .52 | 5,750 | 5,870 | 5,700 | 31,890 | 185,104,180 |
한국팩키지 (037230) | 1,578 | -7 | -.44 | 1,585 | 1,585 | 1,566 | 11,620 | 18,352,069 |
인지디스플레 (037330) | 1,255 | -5 | -.4 | 1,260 | 1,269 | 1,252 | 21,082 | 26,477,905 |
성도이엔지 (037350) | 3,915 | -20 | -.51 | 3,970 | 3,990 | 3,885 | 42,812 | 167,598,760 |
EG (037370) | 6,030 | 10 | .17 | 6,000 | 6,120 | 5,930 | 11,378 | 68,116,630 |
우리엔터프라이즈 (037400) | 1,017 | -3 | -.29 | 1,020 | 1,033 | 999 | 67,575 | 68,428,596 |
희림 (037440) | 4,930 | -55 | -1.1 | 4,990 | 5,020 | 4,860 | 52,233 | 257,288,882 |
삼지전자 (037460) | 9,400 | 10 | .11 | 9,390 | 9,460 | 9,310 | 26,792 | 251,877,915 |
쎄니트 (037760) | 1,471 | -4 | -.27 | 1,461 | 1,474 | 1,461 | 37,774 | 55,628,030 |
엘컴텍 (037950) | 1,092 | -71 | -6.1 | 1,148 | 1,180 | 1,080 | 6,974,891 | 7,903,345,695 |
제일테크노스 (038010) | 6,110 | 10 | .16 | 6,110 | 6,150 | 6,000 | 28,122 | 170,580,940 |
루멘스 (038060) | 874 | 1 | .11 | 878 | 886 | 870 | 39,578 | 34,618,789 |
서린바이오 (038070) | 6,970 | -180 | -2.52 | 7,150 | 7,150 | 6,910 | 91,464 | 640,396,785 |
에코플라스틱 (038110) | 2,465 | 10 | .41 | 2,455 | 2,520 | 2,385 | 218,843 | 534,855,016 |
마크로젠 (038290) | 15,570 | -250 | -1.58 | 15,820 | 15,940 | 15,510 | 8,535 | 133,042,010 |
레드캡투어 (038390) | 9,520 | 110 | 1.17 | 9,420 | 9,540 | 9,330 | 18,676 | 176,376,975 |
바이오스마트 (038460) | 2,970 | -55 | -1.82 | 3,045 | 3,060 | 2,940 | 97,060 | 288,283,170 |
삼표시멘트 (038500) | 3,015 | -5 | -.17 | 3,025 | 3,040 | 2,970 | 89,390 | 268,151,868 |
케이바이오 (038530) | 234 | 0 | 0 | 239 | 240 | 231 | 449,085 | 105,159,186 |
상상인 (038540) | 1,705 | -3 | -.18 | 1,747 | 1,840 | 1,670 | 103,474 | 179,202,363 |
위즈코프 (038620) | 822 | 38 | 4.85 | 787 | 835 | 759 | 1,130,774 | 903,958,240 |
에스넷 (038680) | 3,830 | -35 | -.91 | 3,865 | 3,965 | 3,755 | 24,795 | 94,361,325 |
에코바이오 (038870) | 3,400 | -30 | -.87 | 3,425 | 3,430 | 3,260 | 24,676 | 83,333,036 |
아이에이 (038880) | 215 | -11 | -4.87 | 227 | 228 | 214 | 979,341 | 213,935,023 |
파인디지털 (038950) | 3,360 | 30 | .9 | 3,360 | 3,445 | 3,350 | 5,019 | 16,982,905 |
현대에이치티 (039010) | 6,410 | 0 | 0 | 6,260 | 6,440 | 6,260 | 11,616 | 73,925,720 |
이건홀딩스 (039020) | 3,550 | 110 | 3.2 | 3,430 | 3,580 | 3,310 | 153,923 | 529,851,741 |
이오테크닉스 (039030) | 136,800 | -1300 | -.94 | 137,900 | 139,100 | 135,300 | 36,383 | 4,976,959,450 |
오스코텍 (039200) | 29,400 | -1750 | -5.62 | 31,150 | 31,250 | 28,900 | 173,443 | 5,129,661,850 |
경남스틸 (039240) | 4,920 | -220 | -4.28 | 5,180 | 5,240 | 4,835 | 2,097,590 | 10,407,507,224 |
인포뱅크 (039290) | 6,220 | 170 | 2.81 | 6,210 | 6,400 | 5,900 | 38,429 | 236,797,255 |
세중 (039310) | 1,560 | 7 | .45 | 1,565 | 1,580 | 1,560 | 11,005 | 17,188,336 |
한국경제TV (039340) | 5,990 | 0 | 0 | 6,050 | 6,050 | 5,930 | 16,763 | 100,329,930 |
케이엘넷 (039420) | 2,460 | -25 | -1.01 | 2,490 | 2,490 | 2,450 | 43,069 | 106,108,643 |
에스티아이 (039440) | 22,050 | 150 | .68 | 22,000 | 22,350 | 21,700 | 154,709 | 3,394,444,800 |
다산네트웍스 (039560) | 2,730 | -5 | -.18 | 2,740 | 2,810 | 2,685 | 79,000 | 213,627,990 |
화성밸브 (039610) | 9,570 | -90 | -.93 | 9,720 | 9,900 | 9,420 | 329,764 | 3,165,056,635 |
한국정보공학 (039740) | 2,890 | 85 | 3.03 | 2,805 | 2,890 | 2,795 | 39,714 | 113,679,885 |
오로라 (039830) | 6,040 | -110 | -1.79 | 6,100 | 6,230 | 6,040 | 6,149 | 37,868,030 |
디오 (039840) | 17,300 | -140 | -.8 | 17,150 | 17,460 | 17,150 | 23,279 | 401,787,760 |
나노엔텍 (039860) | 3,200 | -80 | -2.44 | 3,240 | 3,265 | 3,190 | 68,167 | 218,896,185 |
폴라리스AI (039980) | 2,240 | -105 | -4.48 | 2,365 | 2,420 | 2,235 | 532,832 | 1,221,954,433 |
누리플렉스 (040160) | 2,460 | 95 | 4.02 | 2,385 | 2,480 | 2,360 | 21,482 | 51,403,117 |
YTN (040300) | 3,430 | -85 | -2.42 | 3,480 | 3,515 | 3,375 | 1,006,060 | 3,461,701,869 |
크레오에스지 (040350) | 529 | 0 | 0 | 529 | 530 | 505 | 263,269 | 135,996,489 |
정상제이엘에스 (040420) | 5,610 | 0 | 0 | 5,610 | 5,620 | 5,580 | 14,857 | 83,195,780 |
SG&G (040610) | 1,504 | -11 | -.73 | 1,515 | 1,515 | 1,501 | 11,157 | 16,789,484 |
아이씨디 (040910) | 4,265 | -165 | -3.72 | 4,420 | 4,420 | 4,265 | 37,288 | 160,115,560 |
폴라리스오피스 (041020) | 4,825 | -185 | -3.69 | 5,080 | 5,160 | 4,815 | 478,354 | 2,349,784,033 |
우리기술투자 (041190) | 6,190 | -100 | -1.59 | 6,330 | 6,360 | 6,140 | 180,496 | 1,119,425,925 |
현대에버다임 (041440) | 8,010 | -130 | -1.6 | 8,140 | 8,220 | 7,970 | 115,769 | 930,879,940 |
한국전자인증 (041460) | 3,380 | -5 | -.15 | 3,370 | 3,400 | 3,300 | 69,786 | 233,604,128 |
에스엠 (041510) | 104,200 | -1900 | -1.79 | 106,100 | 107,800 | 103,000 | 155,476 | 16,341,200,050 |
이엘씨 (041520) | 6,470 | -30 | -.46 | 6,570 | 6,570 | 6,380 | 3,225 | 20,730,610 |
플래스크 (041590) | 789 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 22,350 | 100 | .45 | 22,300 | 22,525 | 21,900 | 7,057 | 157,390,450 |
폴라리스AI파마 (041910) | 5,520 | -50 | -.9 | 5,580 | 5,640 | 5,400 | 7,290 | 40,244,890 |
메디아나 (041920) | 4,675 | -25 | -.53 | 4,700 | 4,700 | 4,610 | 8,846 | 41,262,170 |
동아화성 (041930) | 5,060 | -40 | -.78 | 5,100 | 5,130 | 5,010 | 9,502 | 48,025,125 |
코미팜 (041960) | 4,120 | 10 | .24 | 4,110 | 4,140 | 4,070 | 39,827 | 163,225,580 |
카페24 (042000) | 53,300 | 2400 | 4.72 | 51,600 | 53,800 | 50,800 | 205,935 | 10,862,118,250 |
케이피엠테크 (042040) | 225 | -7 | -3.02 | 232 | 235 | 222 | 509,264 | 114,692,499 |
에스씨디 (042110) | 1,431 | -4 | -.28 | 1,422 | 1,450 | 1,422 | 89,089 | 127,664,097 |
비츠로테크 (042370) | 7,220 | -150 | -2.04 | 7,440 | 7,440 | 7,180 | 34,233 | 248,065,620 |
네오위즈홀딩스 (042420) | 18,930 | 140 | .75 | 18,710 | 19,050 | 18,600 | 9,400 | 176,985,440 |
링네트 (042500) | 4,110 | -75 | -1.79 | 4,225 | 4,255 | 4,095 | 65,195 | 269,466,467 |
라온시큐어 (042510) | 1,899 | -1 | -.05 | 1,900 | 1,925 | 1,869 | 88,476 | 166,815,659 |
한스바이오메드 (042520) | 7,120 | 50 | .71 | 7,180 | 7,180 | 6,820 | 15,047 | 104,542,225 |
새로닉스 (042600) | 8,000 | -300 | -3.61 | 8,440 | 8,440 | 7,950 | 12,459 | 100,513,445 |
상지건설 (042940) | 4,110 | 945 | 29.86 | 3,195 | 4,110 | 3,190 | 100,678 | 404,720,410 |
더테크놀로지 (043090) | 399 | -46 | -10.34 | 448 | 466 | 398 | 803,141 | 332,588,600 |
알파녹스 (043100) | 1,292 | 24 | 1.89 | 1,268 | 1,309 | 1,268 | 47,781 | 61,477,815 |
바텍 (043150) | 21,350 | 450 | 2.15 | 21,000 | 21,450 | 20,900 | 16,361 | 346,527,300 |
파루 (043200) | 503 | -6 | -1.18 | 509 | 512 | 500 | 85,752 | 43,337,056 |
티에스넥스젠 (043220) | 171 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
성호전자 (043260) | 1,005 | -7 | -.69 | 1,012 | 1,012 | 1,000 | 134,740 | 135,097,112 |
에쎈테크 (043340) | 511 | -18 | -3.4 | 529 | 529 | 502 | 36,414 | 18,642,960 |
디지아이 (043360) | 1,955 | 114 | 6.19 | 1,841 | 1,975 | 1,841 | 14,127 | 26,657,324 |
피에이치에이 (043370) | 10,180 | -360 | -3.42 | 10,600 | 10,600 | 10,180 | 37,400 | 383,914,280 |
웰킵스하이텍 (043590) | 646 | -7 | -1.07 | 653 | 677 | 646 | 17,215 | 11,296,945 |
지니뮤직 (043610) | 1,859 | -21 | -1.12 | 1,880 | 1,886 | 1,838 | 63,432 | 117,295,834 |
국순당 (043650) | 4,305 | 10 | .23 | 4,280 | 4,315 | 4,255 | 15,519 | 66,382,725 |
서울리거 (043710) | 557 | -9 | -1.59 | 570 | 587 | 557 | 13,077 | 7,454,320 |
자연과환경 (043910) | 722 | -68 | -8.61 | 792 | 792 | 722 | 5,543,541 | 4,114,735,932 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 1,102 | -181 | -14.11 | 1,250 | 1,252 | 1,078 | 11,323,917 | 13,245,097,953 |
위닉스 (044340) | 5,710 | -220 | -3.71 | 5,870 | 5,940 | 5,620 | 123,967 | 712,571,915 |
빌리언스 (044480) | 432 | -5 | -1.14 | 437 | 448 | 430 | 141,281 | 61,250,477 |
태웅 (044490) | 15,550 | -30 | -.19 | 15,600 | 16,120 | 15,150 | 118,615 | 1,858,086,820 |
에이치케이 (044780) | 1,057 | -3 | -.28 | 1,060 | 1,060 | 1,044 | 21,390 | 22,511,767 |
이글벳 (044960) | 4,230 | -20 | -.47 | 4,305 | 4,305 | 4,185 | 21,543 | 91,249,415 |
에이치엔에스하이텍 (044990) | 14,930 | 0 | 0 | 14,940 | 14,950 | 14,790 | 2,277 | 33,822,340 |
오공 (045060) | 2,470 | 5 | .2 | 2,465 | 2,480 | 2,440 | 7,839 | 19,292,925 |
한양이엔지 (045100) | 15,920 | -220 | -1.36 | 16,150 | 16,180 | 15,890 | 11,902 | 189,839,575 |
성우테크론 (045300) | 2,735 | -60 | -2.15 | 2,795 | 2,810 | 2,735 | 4,396 | 12,116,095 |
토탈소프트 (045340) | 8,960 | -850 | -8.66 | 9,870 | 9,900 | 8,840 | 880,071 | 8,157,353,815 |
대아티아이 (045390) | 3,200 | 40 | 1.27 | 3,165 | 3,255 | 3,110 | 539,669 | 1,732,815,704 |
정원엔시스 (045510) | 821 | 19 | 2.37 | 807 | 825 | 804 | 40,840 | 33,164,567 |
크린앤사이언스 (045520) | 4,740 | -45 | -.94 | 4,850 | 4,850 | 4,730 | 4,479 | 21,268,530 |
에이텍 (045660) | 39,050 | 1850 | 4.97 | 39,700 | 43,500 | 36,700 | 4,625,608 | 184,323,530,300 |
코아시아 (045970) | 2,970 | -40 | -1.33 | 3,110 | 3,110 | 2,955 | 14,659 | 43,863,195 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,315 | -40 | -1.7 | 2,350 | 2,365 | 2,280 | 94,804 | 219,075,430 |
HLB파나진 (046210) | 1,970 | -45 | -2.23 | 2,190 | 2,190 | 1,922 | 146,082 | 295,149,214 |
백금T&A (046310) | 2,300 | 60 | 2.68 | 2,250 | 2,340 | 2,215 | 79,852 | 182,814,249 |
삼화네트웍스 (046390) | 1,169 | -9 | -.76 | 1,184 | 1,185 | 1,162 | 62,090 | 72,543,719 |
KG모빌리언스 (046440) | 4,005 | -10 | -.25 | 3,970 | 4,020 | 3,955 | 26,350 | 104,798,847 |
서울반도체 (046890) | 6,290 | -110 | -1.72 | 6,410 | 6,440 | 6,270 | 129,913 | 820,794,590 |
우원개발 (046940) | 2,685 | -75 | -2.72 | 2,760 | 2,760 | 2,640 | 153,322 | 411,451,081 |
우리로 (046970) | 1,158 | -28 | -2.36 | 1,188 | 1,198 | 1,158 | 256,834 | 299,908,787 |
한빛소프트 (047080) | 1,285 | 7 | .55 | 1,278 | 1,310 | 1,275 | 17,712 | 22,734,656 |
파워로직스 (047310) | 4,460 | -70 | -1.55 | 4,505 | 4,660 | 4,405 | 62,981 | 282,617,500 |
이스트소프트 (047560) | 16,320 | -380 | -2.28 | 16,900 | 16,960 | 16,200 | 55,640 | 913,059,300 |
코데즈컴바인 (047770) | 1,640 | 163 | 11.04 | 1,485 | 1,698 | 1,472 | 5,319,009 | 8,508,315,928 |
초록뱀미디어 (047820) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HLB제약 (047920) | 20,050 | -700 | -3.37 | 21,000 | 21,050 | 19,930 | 311,267 | 6,263,304,160 |
현대바이오 (048410) | 10,390 | -500 | -4.59 | 10,900 | 10,960 | 10,150 | 274,488 | 2,862,014,200 |
유라테크 (048430) | 9,020 | -250 | -2.7 | 9,270 | 9,270 | 8,840 | 214,660 | 1,940,851,945 |
대동스틸 (048470) | 3,925 | -190 | -4.62 | 4,100 | 4,100 | 3,865 | 206,104 | 816,208,588 |
인트론바이오 (048530) | 3,525 | -35 | -.98 | 3,545 | 3,590 | 3,435 | 84,321 | 294,461,910 |
SM C&C (048550) | 1,360 | -7 | -.51 | 1,389 | 1,476 | 1,351 | 270,331 | 374,283,954 |
TPC (048770) | 2,020 | 70 | 3.59 | 2,000 | 2,080 | 1,952 | 24,668 | 49,082,630 |
엔피케이 (048830) | 1,029 | -4 | -.39 | 1,033 | 1,050 | 1,024 | 19,037 | 19,725,012 |
시너지이노베이션 (048870) | 2,810 | -15 | -.53 | 2,820 | 2,875 | 2,765 | 163,460 | 461,790,080 |
대원미디어 (048910) | 11,020 | 180 | 1.66 | 11,200 | 11,600 | 10,550 | 455,616 | 5,046,721,460 |
인탑스 (049070) | 16,050 | -40 | -.25 | 16,190 | 16,390 | 15,840 | 19,300 | 308,602,755 |
기가레인 (049080) | 499 | 7 | 1.42 | 489 | 500 | 489 | 71,189 | 35,412,298 |
파인디앤씨 (049120) | 992 | -7 | -.7 | 1,010 | 1,010 | 991 | 1,308 | 1,299,320 |
셀루메드 (049180) | 1,071 | -78 | -6.79 | 1,169 | 1,169 | 1,055 | 302,188 | 329,962,597 |
코메론 (049430) | 9,850 | -10 | -.1 | 9,950 | 9,960 | 9,670 | 29,584 | 289,488,160 |
SGA (049470) | 295 | 0 | 0 | 297 | 302 | 295 | 191,008 | 56,812,676 |
오픈베이스 (049480) | 2,295 | 10 | .44 | 2,300 | 2,335 | 2,270 | 56,590 | 129,468,915 |
유아이엘 (049520) | 3,960 | -50 | -1.25 | 4,025 | 4,030 | 3,875 | 83,260 | 326,578,310 |
잉크테크 (049550) | 3,785 | 5 | .13 | 3,845 | 3,845 | 3,725 | 976 | 3,687,525 |
재영솔루텍 (049630) | 668 | 26 | 4.05 | 680 | 747 | 660 | 7,131,536 | 5,031,076,679 |
고려신용정보 (049720) | 9,660 | -10 | -.1 | 9,570 | 9,700 | 9,560 | 25,287 | 243,914,885 |
승일 (049830) | 7,410 | -10 | -.13 | 7,370 | 7,410 | 7,200 | 2,495 | 18,256,100 |
미래컴퍼니 (049950) | 17,600 | -230 | -1.29 | 17,840 | 18,200 | 17,500 | 26,329 | 467,154,095 |
쎌바이오텍 (049960) | 12,420 | -210 | -1.66 | 12,630 | 12,630 | 12,300 | 8,272 | 102,621,900 |
비케이홀딩스 (050090) | 576 | 26 | 4.73 | 555 | 576 | 555 | 53,479 | 30,491,507 |
캠시스 (050110) | 700 | -7 | -.99 | 705 | 715 | 690 | 187,119 | 131,802,688 |
ES큐브 (050120) | 2,560 | -120 | -4.48 | 2,680 | 2,680 | 2,505 | 14,859 | 38,442,865 |
에스폴리텍 (050760) | 1,679 | 32 | 1.94 | 1,660 | 1,720 | 1,652 | 75,801 | 126,896,018 |
아세아텍 (050860) | 1,915 | -13 | -.67 | 1,928 | 1,934 | 1,914 | 22,053 | 42,266,405 |
쏠리드 (050890) | 6,510 | -130 | -1.96 | 6,730 | 6,730 | 6,490 | 374,504 | 2,456,898,215 |
수산아이앤티 (050960) | 18,000 | -220 | -1.21 | 18,290 | 19,830 | 16,630 | 985,666 | 18,052,444,335 |
지어소프트 (051160) | 9,490 | 0 | 0 | 9,590 | 9,590 | 9,370 | 70,868 | 670,915,670 |
토비스 (051360) | 17,890 | -90 | -.5 | 17,930 | 18,120 | 17,610 | 52,821 | 939,025,290 |
인터플렉스 (051370) | 8,270 | -120 | -1.43 | 8,340 | 8,420 | 8,220 | 15,936 | 131,733,250 |
피씨디렉트 (051380) | 2,440 | -100 | -3.94 | 2,555 | 2,560 | 2,435 | 67,533 | 166,568,480 |
YW (051390) | 3,590 | -30 | -.83 | 3,625 | 3,625 | 3,585 | 1,334 | 4,803,775 |
나라엠앤디 (051490) | 3,930 | -105 | -2.6 | 4,045 | 4,110 | 3,930 | 167,060 | 664,439,307 |
CJ프레시웨이 (051500) | 22,500 | -600 | -2.6 | 22,850 | 23,100 | 22,100 | 37,223 | 840,099,525 |
큐로홀딩스 (051780) | 555 | 29 | 5.51 | 530 | 660 | 519 | 1,151,817 | 651,519,571 |
중앙첨단소재 (051980) | 3,585 | -105 | -2.85 | 3,855 | 3,875 | 3,540 | 1,048,971 | 3,814,400,945 |
에스티큐브 (052020) | 6,410 | 70 | 1.1 | 6,340 | 6,480 | 6,190 | 83,687 | 532,219,190 |
iMBC (052220) | 5,060 | -200 | -3.8 | 5,170 | 5,520 | 4,840 | 15,151,531 | 78,369,672,551 |
현대바이오랜드 (052260) | 4,275 | -50 | -1.16 | 4,350 | 4,360 | 4,240 | 21,959 | 93,738,840 |
오션인더블유 (052300) | 2,620 | -30 | -1.13 | 2,700 | 2,700 | 2,580 | 39,710 | 103,485,429 |
코텍 (052330) | 9,150 | 0 | 0 | 9,180 | 9,330 | 9,100 | 44,215 | 409,539,000 |
코나아이 (052400) | 28,250 | -1350 | -4.56 | 29,900 | 30,300 | 27,600 | 544,540 | 15,592,225,325 |
오성첨단소재 (052420) | 1,425 | 20 | 1.42 | 1,405 | 1,437 | 1,401 | 805,838 | 1,146,045,224 |
아이크래프트 (052460) | 2,295 | 65 | 2.91 | 2,270 | 2,350 | 2,185 | 180,941 | 411,984,298 |
한네트 (052600) | 4,055 | -30 | -.73 | 4,110 | 4,120 | 4,005 | 40,543 | 163,807,370 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 7,680 | 110 | 1.45 | 7,580 | 8,110 | 7,580 | 195,254 | 1,532,240,320 |
아이톡시 (052770) | 798 | 3 | .38 | 819 | 819 | 790 | 82,477 | 65,586,648 |
액토즈소프트 (052790) | 6,300 | -100 | -1.56 | 6,400 | 6,400 | 6,200 | 11,103 | 69,496,120 |
아이앤씨 (052860) | 1,856 | -116 | -5.88 | 1,972 | 2,015 | 1,848 | 52,376 | 99,519,774 |
KX하이텍 (052900) | 904 | -15 | -1.63 | 905 | 914 | 895 | 77,475 | 69,867,181 |
바이넥스 (053030) | 13,790 | -1400 | -9.22 | 15,270 | 15,270 | 13,730 | 748,180 | 10,516,268,865 |
지에스이 (053050) | 2,760 | -30 | -1.08 | 2,790 | 2,800 | 2,735 | 157,324 | 434,715,091 |
세동 (053060) | 1,014 | 12 | 1.2 | 1,002 | 1,019 | 1,002 | 50,215 | 50,714,162 |
케이엔솔 (053080) | 11,310 | -260 | -2.25 | 11,580 | 11,750 | 11,210 | 38,520 | 439,186,270 |
프리엠스 (053160) | 10,800 | -1160 | -9.7 | 11,820 | 11,960 | 10,800 | 360,221 | 4,031,677,645 |
금강철강 (053260) | 3,885 | -30 | -.77 | 3,920 | 3,970 | 3,870 | 2,528 | 9,861,170 |
구영테크 (053270) | 2,080 | -55 | -2.58 | 2,140 | 2,160 | 2,065 | 57,897 | 122,014,082 |
예스24 (053280) | 4,030 | -60 | -1.47 | 4,075 | 4,105 | 4,000 | 28,626 | 115,284,197 |
NE능률 (053290) | 5,140 | 340 | 7.08 | 4,830 | 5,350 | 4,830 | 6,071,391 | 31,085,278,800 |
한국정보인증 (053300) | 4,125 | -45 | -1.08 | 4,170 | 4,215 | 4,080 | 40,619 | 167,593,080 |
이니텍 (053350) | 9,180 | -100 | -1.08 | 9,430 | 9,500 | 8,920 | 174,922 | 1,607,551,450 |
세코닉스 (053450) | 5,550 | -20 | -.36 | 5,600 | 5,630 | 5,450 | 86,643 | 478,367,540 |
웹케시 (053580) | 11,090 | -210 | -1.86 | 11,400 | 11,490 | 10,800 | 514,293 | 5,749,099,600 |
프로텍 (053610) | 22,000 | -250 | -1.12 | 22,550 | 22,900 | 21,750 | 19,540 | 429,573,250 |
태양 (053620) | 6,330 | -50 | -.78 | 6,380 | 6,400 | 6,320 | 4,299 | 27,298,240 |
삼보모터스 (053700) | 4,080 | -20 | -.49 | 4,100 | 4,180 | 4,055 | 58,403 | 238,854,767 |
안랩 (053800) | 76,200 | -1800 | -2.31 | 79,100 | 79,700 | 75,400 | 76,568 | 5,899,393,400 |
경남제약 (053950) | 625 | -21 | -3.25 | 640 | 643 | 622 | 404,350 | 254,199,215 |
오상자이엘 (053980) | 3,000 | -30 | -.99 | 3,060 | 3,085 | 2,975 | 75,156 | 225,834,102 |
한국컴퓨터 (054040) | 4,420 | 0 | 0 | 4,380 | 4,420 | 4,335 | 20,781 | 90,828,270 |
농우바이오 (054050) | 7,160 | -10 | -.14 | 7,250 | 7,280 | 7,150 | 48,707 | 350,884,030 |
삼진엘앤디 (054090) | 695 | -6 | -.86 | 708 | 722 | 692 | 43,713 | 30,617,883 |
메디콕스 (054180) | 286 | 16 | 5.93 | 273 | 300 | 270 | 3,154,069 | 897,593,326 |
이랜텍 (054210) | 4,830 | -80 | -1.63 | 4,870 | 4,950 | 4,785 | 23,877 | 115,077,270 |
비츠로시스 (054220) | 338 | -2 | -.59 | 356 | 356 | 330 | 145,089 | 48,459,278 |
팬스타엔터프라이즈 (054300) | 525 | -4 | -.76 | 533 | 533 | 514 | 151,051 | 79,384,561 |
케이피티유 (054410) | 2,940 | -50 | -1.67 | 3,000 | 3,140 | 2,940 | 27,352 | 81,800,395 |
텔레칩스 (054450) | 13,380 | -230 | -1.69 | 13,620 | 14,050 | 13,270 | 38,846 | 520,008,570 |
삼영엠텍 (054540) | 4,570 | -55 | -1.19 | 4,650 | 4,650 | 4,520 | 72,330 | 330,888,692 |
APS (054620) | 5,860 | -90 | -1.51 | 5,950 | 5,990 | 5,790 | 46,076 | 270,490,300 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 6,700 | -110 | -1.62 | 6,810 | 6,810 | 6,650 | 39,677 | 265,277,780 |
키이스트 (054780) | 4,065 | -75 | -1.81 | 4,140 | 4,170 | 4,020 | 28,264 | 114,641,510 |
아이디스홀딩스 (054800) | 8,750 | -10 | -.11 | 8,760 | 8,780 | 8,660 | 8,126 | 70,816,090 |
한컴위드 (054920) | 2,625 | -25 | -.94 | 2,660 | 2,665 | 2,580 | 72,937 | 190,997,110 |
유신 (054930) | 21,050 | -200 | -.94 | 21,150 | 21,350 | 20,750 | 7,306 | 153,875,050 |
엑사이엔씨 (054940) | 762 | 14 | 1.87 | 747 | 768 | 740 | 160,241 | 120,147,314 |
제이브이엠 (054950) | 21,650 | -200 | -.92 | 21,900 | 21,900 | 21,550 | 15,203 | 329,420,025 |
유진로봇 (056080) | 7,060 | -20 | -.28 | 7,320 | 7,390 | 7,050 | 175,356 | 1,257,882,155 |
시지메드텍 (056090) | 914 | -22 | -2.35 | 944 | 945 | 893 | 1,628,681 | 1,496,652,956 |
에스에프에이 (056190) | 20,700 | -200 | -.96 | 21,100 | 21,100 | 20,200 | 137,761 | 2,842,327,775 |
코위버 (056360) | 5,160 | -170 | -3.19 | 5,360 | 5,380 | 5,160 | 58,046 | 302,963,355 |
신화인터텍 (056700) | 1,638 | 23 | 1.42 | 1,615 | 1,646 | 1,615 | 20,979 | 34,244,905 |
CNT85 (056730) | 672 | -2 | -.3 | 677 | 677 | 661 | 19,041 | 12,756,942 |
YBM넷 (057030) | 3,660 | -80 | -2.14 | 3,775 | 3,775 | 3,535 | 70,367 | 255,769,400 |
옴니시스템 (057540) | 859 | 13 | 1.54 | 851 | 866 | 839 | 567,224 | 484,816,261 |
티사이언티픽 (057680) | 797 | 2 | .25 | 804 | 804 | 787 | 71,387 | 56,571,400 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 1,784 | -29 | -1.6 | 1,822 | 1,835 | 1,705 | 81,218 | 143,714,260 |
KNN (058400) | 800 | 29 | 3.76 | 764 | 810 | 762 | 378,511 | 299,072,327 |
한주에이알티 (058450) | 939 | -7 | -.74 | 950 | 950 | 929 | 23,674 | 22,208,769 |
리노공업 (058470) | 192,900 | 800 | .42 | 194,500 | 194,500 | 188,500 | 37,829 | 7,233,317,400 |
에스피지 (058610) | 22,050 | -100 | -.45 | 22,600 | 22,900 | 22,000 | 127,512 | 2,845,481,575 |
엠게임 (058630) | 4,695 | -75 | -1.57 | 4,740 | 4,760 | 4,645 | 48,436 | 227,578,286 |
CMG제약 (058820) | 1,950 | -20 | -1.02 | 1,959 | 1,978 | 1,914 | 713,222 | 1,378,839,095 |
엠로 (058970) | 51,900 | -1100 | -2.08 | 53,500 | 53,800 | 51,500 | 49,940 | 2,593,289,700 |
미코 (059090) | 8,840 | 10 | .11 | 8,870 | 8,950 | 8,710 | 137,804 | 1,216,075,725 |
아이컴포넌트 (059100) | 5,200 | 20 | .39 | 5,210 | 5,240 | 5,130 | 11,364 | 58,788,515 |
아진엑스텍 (059120) | 6,840 | -30 | -.44 | 6,890 | 7,030 | 6,710 | 22,582 | 154,116,620 |
메타바이오메드 (059210) | 4,450 | -45 | -1 | 4,505 | 4,540 | 4,400 | 148,106 | 662,739,037 |
해성에어로보틱스 (059270) | 5,660 | -340 | -5.67 | 6,000 | 6,100 | 5,620 | 154,475 | 886,355,115 |
인선이엔티 (060150) | 4,760 | -65 | -1.35 | 4,795 | 4,875 | 4,720 | 62,009 | 295,154,795 |
소니드 (060230) | 641 | -29 | -4.33 | 670 | 671 | 640 | 469,759 | 308,698,373 |
스타코링크 (060240) | 2,485 | -335 | -11.88 | 2,760 | 2,760 | 2,365 | 348,833 | 873,867,507 |
NHN KCP (060250) | 7,670 | -20 | -.26 | 7,720 | 7,720 | 7,500 | 61,606 | 468,742,790 |
뉴보텍 (060260) | 1,213 | 21 | 1.76 | 1,192 | 1,230 | 1,181 | 101,565 | 121,873,260 |
큐렉소 (060280) | 8,060 | -10 | -.12 | 8,160 | 8,230 | 7,950 | 111,753 | 896,736,600 |
3S (060310) | 2,065 | -165 | -7.4 | 2,160 | 2,185 | 2,050 | 1,335,799 | 2,822,272,162 |
LS마린솔루션 (060370) | 14,230 | -760 | -5.07 | 14,860 | 14,990 | 14,230 | 64,739 | 928,903,585 |
동양에스텍 (060380) | 1,300 | 8 | .62 | 1,292 | 1,320 | 1,284 | 22,226 | 28,776,140 |
국일신동 (060480) | 1,660 | 32 | 1.97 | 1,637 | 1,665 | 1,637 | 2,347 | 3,886,757 |
에스에이티 (060540) | 1,695 | 92 | 5.74 | 1,600 | 1,763 | 1,595 | 1,363,201 | 2,316,126,843 |
홈센타홀딩스 (060560) | 800 | -18 | -2.2 | 816 | 826 | 761 | 70,066 | 56,330,944 |
드림어스컴퍼니 (060570) | 1,542 | -28 | -1.78 | 1,570 | 1,570 | 1,518 | 81,058 | 124,298,199 |
씨티씨바이오 (060590) | 6,830 | -40 | -.58 | 6,950 | 6,950 | 6,700 | 11,214 | 76,182,500 |
KH바텍 (060720) | 8,710 | 70 | .81 | 8,720 | 8,760 | 8,550 | 52,230 | 453,456,255 |
영림원소프트랩 (060850) | 5,080 | -170 | -3.24 | 5,200 | 5,240 | 5,080 | 11,523 | 58,998,170 |
DGP (060900) | 903 | 2 | .22 | 901 | 915 | 893 | 51,806 | 46,944,130 |
알에프텍 (061040) | 3,460 | 185 | 5.65 | 3,275 | 3,505 | 3,275 | 173,115 | 595,835,934 |
화일약품 (061250) | 1,039 | -12 | -1.14 | 1,038 | 1,047 | 1,024 | 270,563 | 280,119,560 |
LB세미콘 (061970) | 3,210 | -115 | -3.46 | 3,320 | 3,380 | 3,205 | 64,351 | 208,592,849 |
한국첨단소재 (062970) | 5,010 | -270 | -5.11 | 5,320 | 5,400 | 4,965 | 1,852,992 | 9,576,970,574 |
컴투스홀딩스 (063080) | 21,450 | -550 | -2.5 | 21,800 | 22,350 | 21,400 | 13,190 | 286,411,500 |
서울옥션 (063170) | 6,280 | -170 | -2.64 | 6,400 | 6,490 | 6,270 | 16,990 | 107,293,015 |
SM Life Design (063440) | 1,342 | 0 | 0 | 1,342 | 1,351 | 1,310 | 88,167 | 117,136,457 |
한국전자금융 (063570) | 5,180 | 10 | .19 | 5,170 | 5,210 | 5,100 | 27,127 | 139,577,095 |
이엘피 (063760) | 1,977 | -3 | -.15 | 1,980 | 1,980 | 1,975 | 7,721 | 15,276,120 |
인크레더블버즈 (064090) | 2,890 | 105 | 3.77 | 2,785 | 2,985 | 2,780 | 272,519 | 791,795,068 |
홈캐스트 (064240) | 2,050 | 0 | 0 | 2,050 | 2,135 | 2,005 | 101,681 | 211,800,833 |
다날 (064260) | 2,675 | -75 | -2.73 | 2,740 | 2,785 | 2,675 | 206,734 | 558,819,088 |
인텍플러스 (064290) | 9,180 | -150 | -1.61 | 9,280 | 9,500 | 9,000 | 28,615 | 261,619,690 |
브리지텍 (064480) | 4,800 | -90 | -1.84 | 4,850 | 4,910 | 4,800 | 25,521 | 123,619,370 |
테크엘 (064520) | 2,240 | 0 | 0 | 2,240 | 2,300 | 2,170 | 6,945 | 15,335,044 |
바이오니아 (064550) | 14,250 | -40 | -.28 | 14,290 | 14,440 | 14,050 | 84,521 | 1,194,752,455 |
티씨케이 (064760) | 89,900 | 5500 | 6.52 | 84,700 | 90,400 | 83,000 | 75,421 | 6,666,844,850 |
포니링크 (064800) | 1,061 | -6 | -.56 | 1,200 | 1,200 | 1,055 | 655,108 | 717,486,689 |
케이프 (064820) | 5,970 | -90 | -1.49 | 6,030 | 6,090 | 5,890 | 87,651 | 525,534,090 |
에프앤가이드 (064850) | 6,550 | -350 | -5.07 | 6,900 | 6,900 | 6,510 | 28,244 | 187,228,180 |
지엔코 (065060) | 150 | 1 | .67 | 149 | 152 | 145 | 1,446,782 | 213,467,776 |
탑엔지니어링 (065130) | 4,300 | -40 | -.92 | 4,355 | 4,360 | 4,265 | 3,781 | 16,187,270 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 1,089 | -129 | -10.59 | 1,240 | 1,240 | 1,067 | 741,708 | 823,471,991 |
신성델타테크 (065350) | 58,000 | -2500 | -4.13 | 61,200 | 61,200 | 57,400 | 150,630 | 8,793,287,050 |
위세아이텍 (065370) | 8,530 | -740 | -7.98 | 9,360 | 9,370 | 8,200 | 749,477 | 6,470,188,310 |
에스아이리소스 (065420) | 249 | 2 | .81 | 249 | 259 | 243 | 434,254 | 109,109,168 |
이루온 (065440) | 1,337 | -62 | -4.43 | 1,393 | 1,405 | 1,334 | 218,275 | 294,183,677 |
빅텍 (065450) | 3,875 | -70 | -1.77 | 3,910 | 3,990 | 3,835 | 131,376 | 515,241,316 |
오리엔트정공 (065500) | 15,890 | 2820 | 21.58 | 14,250 | 16,870 | 13,560 | 50,208,521 | 754,140,311,935 |
휴비츠 (065510) | 7,340 | -10 | -.14 | 7,440 | 7,440 | 7,240 | 23,830 | 173,990,460 |
와이어블 (065530) | 1,251 | -23 | -1.81 | 1,270 | 1,273 | 1,250 | 19,442 | 24,423,014 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 207 | 4 | 1.97 | 203 | 209 | 199 | 1,199,867 | 244,274,984 |
안트로젠 (065660) | 19,360 | -330 | -1.68 | 19,950 | 19,980 | 19,220 | 5,753 | 111,752,305 |
우주일렉트로 (065680) | 27,150 | -150 | -.55 | 27,400 | 27,750 | 26,550 | 36,941 | 1,008,318,900 |
파커스 (065690) | 944 | 9 | .96 | 952 | 967 | 935 | 14,140 | 13,383,256 |
서호전기 (065710) | 23,850 | -200 | -.83 | 24,000 | 24,000 | 23,650 | 6,255 | 148,694,975 |
CS (065770) | 1,825 | -210 | -10.32 | 2,025 | 2,045 | 1,796 | 2,760,264 | 5,185,542,391 |
웰크론 (065950) | 2,020 | -25 | -1.22 | 2,040 | 2,045 | 2,005 | 41,967 | 84,670,170 |
하츠 (066130) | 5,180 | 30 | .58 | 5,160 | 5,300 | 5,070 | 61,534 | 319,876,515 |
큐에스아이 (066310) | 8,110 | -120 | -1.46 | 8,240 | 8,280 | 8,010 | 21,655 | 175,758,290 |
체리부로 (066360) | 743 | -7 | -.93 | 743 | 749 | 733 | 95,554 | 70,694,918 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이오엠 (066430) | 1,300 | 17 | 1.33 | 1,282 | 1,361 | 1,204 | 1,013,772 | 1,321,847,308 |
우수AMS (066590) | 3,005 | -5 | -.17 | 3,010 | 3,010 | 2,995 | 25,842 | 77,556,485 |
국보디자인 (066620) | 16,700 | 10 | .06 | 16,690 | 16,710 | 16,430 | 6,106 | 101,448,440 |
디티씨 (066670) | 2,845 | 0 | 0 | 2,860 | 2,885 | 2,785 | 9,885 | 27,900,915 |
테라젠이텍스 (066700) | 2,930 | -10 | -.34 | 2,945 | 2,955 | 2,900 | 41,356 | 120,868,415 |
씨씨에스 (066790) | 1,238 | -34 | -2.67 | 1,274 | 1,280 | 1,230 | 982,658 | 1,251,917,100 |
디에이피 (066900) | 2,510 | 15 | .6 | 2,500 | 2,570 | 2,500 | 32,044 | 80,664,630 |
손오공 (066910) | 464 | -8 | -1.69 | 473 | 485 | 464 | 568,035 | 267,249,961 |
한성크린텍 (066980) | 1,220 | 31 | 2.61 | 1,190 | 1,245 | 1,150 | 272,227 | 328,341,496 |
조이시티 (067000) | 1,485 | -39 | -2.56 | 1,535 | 1,535 | 1,483 | 43,398 | 64,794,145 |
이씨에스 (067010) | 3,010 | 270 | 9.85 | 2,740 | 3,250 | 2,705 | 609,598 | 1,854,629,402 |
대화제약 (067080) | 15,980 | -130 | -.81 | 16,120 | 16,870 | 15,880 | 1,240,397 | 20,347,727,900 |
SOOP (067160) | 85,000 | -1700 | -1.96 | 87,900 | 87,900 | 84,800 | 91,500 | 7,866,626,800 |
오텍 (067170) | 2,880 | -30 | -1.03 | 2,910 | 2,935 | 2,875 | 2,876 | 8,310,381 |
멀티캠퍼스 (067280) | 32,950 | 200 | .61 | 32,950 | 33,050 | 32,500 | 3,968 | 130,366,950 |
JW신약 (067290) | 1,319 | -19 | -1.42 | 1,354 | 1,355 | 1,311 | 51,768 | 68,443,834 |
하나마이크론 (067310) | 12,150 | 10 | .08 | 12,250 | 12,590 | 11,980 | 940,788 | 11,526,214,345 |
선바이오 (067370) | 6,530 | 70 | 1.08 | 6,500 | 6,550 | 6,490 | 4,473 | 29,139,070 |
아스트 (067390) | 565 | 5 | .89 | 570 | 577 | 555 | 557,505 | 316,370,497 |
엔브이에이치코리아 (067570) | 2,175 | -40 | -1.81 | 2,220 | 2,235 | 2,170 | 32,682 | 71,558,838 |
HLB생명과학 (067630) | 6,770 | 150 | 2.27 | 6,990 | 7,100 | 6,310 | 3,435,617 | 22,607,194,500 |
로지시스 (067730) | 2,890 | -20 | -.69 | 2,910 | 2,920 | 2,810 | 69,640 | 200,285,635 |
세진티에스 (067770) | 2,290 | -40 | -1.72 | 2,340 | 2,385 | 2,265 | 7,776 | 18,045,952 |
와이엔텍 (067900) | 6,290 | -40 | -.63 | 6,330 | 6,340 | 6,210 | 8,051 | 50,454,560 |
이글루 (067920) | 5,220 | 60 | 1.16 | 5,180 | 5,230 | 5,130 | 34,568 | 179,077,375 |
도이치모터스 (067990) | 4,310 | -90 | -2.05 | 4,405 | 4,410 | 4,295 | 27,666 | 119,700,633 |
팬엔터테인먼트 (068050) | 2,460 | -190 | -7.17 | 2,630 | 2,675 | 2,445 | 1,506,427 | 3,776,972,573 |
케이웨더 (068100) | 2,805 | -75 | -2.6 | 2,865 | 2,880 | 2,760 | 116,273 | 325,227,387 |
다원시스 (068240) | 8,300 | -610 | -6.85 | 8,870 | 9,070 | 8,220 | 234,062 | 1,988,042,560 |
일신바이오 (068330) | 987 | -2 | -.2 | 982 | 992 | 982 | 26,688 | 26,327,613 |
셀트리온제약 (068760) | 48,800 | -1150 | -2.3 | 50,100 | 50,400 | 48,550 | 88,852 | 4,344,525,900 |
DMS (068790) | 6,330 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디지털대성 (068930) | 7,170 | 10 | .14 | 7,130 | 7,200 | 7,090 | 6,309 | 45,022,140 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 13,480 | 0 | 0 | 13,330 | 13,580 | 13,200 | 109,065 | 1,463,616,895 |
누리플랜 (069140) | 1,457 | -6 | -.41 | 1,463 | 1,496 | 1,420 | 79,892 | 116,535,288 |
유아이디 (069330) | 1,312 | -13 | -.98 | 1,370 | 1,370 | 1,312 | 20,514 | 27,191,732 |
엔텔스 (069410) | 3,880 | 20 | .52 | 3,860 | 4,085 | 3,820 | 51,515 | 204,432,618 |
에스텍 (069510) | 11,190 | 170 | 1.54 | 11,190 | 11,330 | 11,120 | 7,677 | 86,126,360 |
빛과전자 (069540) | 868 | -9 | -1.03 | 876 | 882 | 843 | 182,967 | 157,495,168 |
엑시온그룹 (069920) | 1,156 | -39 | -3.26 | 1,215 | 1,299 | 1,142 | 1,558,918 | 1,888,861,276 |
엑스큐어 (070300) | 2,440 | 10 | .41 | 2,465 | 2,490 | 2,370 | 21,386 | 51,583,460 |
한솔인티큐브 (070590) | 1,579 | 175 | 12.46 | 1,404 | 1,599 | 1,404 | 488,205 | 751,143,456 |
인피니트헬스케어 (071200) | 5,010 | -70 | -1.38 | 5,080 | 5,090 | 4,950 | 102,420 | 513,737,783 |
로체시스템즈 (071280) | 15,360 | -260 | -1.66 | 15,760 | 15,760 | 15,270 | 34,823 | 535,803,750 |
위니아 (071460) | 613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이테크솔루션 (071670) | 5,790 | -30 | -.52 | 5,830 | 5,850 | 5,710 | 8,100 | 46,759,395 |
캐스텍코리아 (071850) | 1,476 | 31 | 2.15 | 1,560 | 1,575 | 1,430 | 9,184 | 13,660,549 |
중앙백신 (072020) | 9,830 | -10 | -.1 | 9,840 | 9,850 | 9,700 | 6,794 | 66,413,920 |
우리산업홀딩스 (072470) | 2,270 | -85 | -3.61 | 2,355 | 2,360 | 2,270 | 13,925 | 32,158,355 |
제넨바이오 (072520) | 389 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
율호 (072770) | 1,774 | 22 | 1.26 | 1,748 | 1,800 | 1,723 | 902,481 | 1,596,880,357 |
메가스터디 (072870) | 10,240 | -50 | -.49 | 10,380 | 10,380 | 10,230 | 9,758 | 100,284,160 |
빛샘전자 (072950) | 4,270 | 0 | 0 | 4,295 | 4,350 | 4,180 | 21,556 | 91,607,095 |
에이치시티 (072990) | 8,670 | -70 | -.8 | 8,830 | 8,830 | 8,600 | 20,141 | 174,051,090 |
케이에스피 (073010) | 3,920 | 45 | 1.16 | 3,910 | 3,950 | 3,780 | 71,677 | 277,443,004 |
엘엠에스 (073110) | 6,160 | -20 | -.32 | 6,350 | 6,350 | 6,020 | 7,036 | 42,845,870 |
듀오백 (073190) | 3,240 | 155 | 5.02 | 3,010 | 3,310 | 3,010 | 233,550 | 749,160,403 |
이노와이어리스 (073490) | 18,240 | -540 | -2.88 | 18,700 | 18,920 | 18,180 | 13,847 | 254,597,970 |
에프알텍 (073540) | 1,430 | 80 | 5.93 | 1,351 | 1,470 | 1,351 | 106,810 | 152,260,125 |
우리손에프앤지 (073560) | 1,337 | 13 | .98 | 1,324 | 1,342 | 1,316 | 162,273 | 216,115,677 |
리튬포어스 (073570) | 743 | -17 | -2.24 | 760 | 764 | 725 | 272,894 | 201,727,918 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 916 | 4 | .44 | 912 | 916 | 910 | 45,021 | 41,104,656 |
원익QnC (074600) | 18,490 | 20 | .11 | 18,620 | 18,630 | 18,210 | 108,291 | 1,993,418,230 |
플랜티넷 (075130) | 2,525 | -90 | -3.44 | 2,575 | 2,595 | 2,450 | 232,498 | 586,862,910 |
동국알앤에스 (075970) | 2,415 | 20 | .84 | 2,395 | 2,420 | 2,375 | 28,662 | 68,791,080 |
웰크론한텍 (076080) | 1,337 | 0 | 0 | 1,337 | 1,354 | 1,302 | 41,641 | 55,324,071 |
해성옵틱스 (076610) | 800 | -41 | -4.88 | 841 | 950 | 800 | 256,157 | 221,266,639 |
덕산하이메탈 (077360) | 4,070 | -35 | -.85 | 4,075 | 4,480 | 4,020 | 422,986 | 1,762,304,355 |
LS증권 (078020) | 3,600 | -70 | -1.91 | 3,695 | 3,695 | 3,590 | 31,092 | 112,351,475 |
유비쿼스홀딩스 (078070) | 9,720 | 50 | .52 | 9,800 | 9,920 | 9,600 | 2,902 | 28,042,340 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 13,160 | -340 | -2.52 | 13,690 | 13,690 | 13,050 | 94,853 | 1,251,985,425 |
HB테크놀러지 (078150) | 2,000 | -90 | -4.31 | 2,100 | 2,105 | 2,000 | 1,205,923 | 2,435,484,481 |
메디포스트 (078160) | 8,360 | -400 | -4.57 | 8,930 | 8,940 | 8,290 | 78,044 | 658,930,315 |
컴투스 (078340) | 41,250 | 650 | 1.6 | 41,100 | 41,250 | 40,350 | 79,443 | 3,245,995,575 |
한양디지텍 (078350) | 10,580 | -50 | -.47 | 10,700 | 10,970 | 10,540 | 66,879 | 718,487,710 |
휴림에이텍 (078590) | 560 | -9 | -1.58 | 573 | 580 | 556 | 230,842 | 129,649,573 |
대주전자재료 (078600) | 81,800 | -1500 | -1.8 | 84,300 | 85,500 | 81,400 | 87,474 | 7,240,902,200 |
엔에스이엔엠 (078860) | 1,530 | 25 | 1.66 | 1,505 | 1,590 | 1,470 | 215,948 | 331,872,020 |
가온그룹 (078890) | 2,750 | -25 | -.9 | 2,825 | 2,825 | 2,730 | 18,241 | 50,301,615 |
와토스코리아 (079000) | 5,540 | -10 | -.18 | 5,490 | 5,550 | 5,400 | 8,139 | 44,263,230 |
한창산업 (079170) | 6,850 | -30 | -.44 | 6,880 | 6,880 | 6,710 | 9,433 | 64,162,350 |
케스피온 (079190) | 460 | 1 | .22 | 478 | 478 | 448 | 55,208 | 25,196,886 |
제우스 (079370) | 13,460 | -200 | -1.46 | 13,880 | 13,920 | 13,450 | 87,626 | 1,187,832,335 |
서산 (079650) | 1,219 | 26 | 2.18 | 1,193 | 1,228 | 1,193 | 5,084 | 6,127,080 |
디이엔티 (079810) | 4,975 | -115 | -2.26 | 5,120 | 5,210 | 4,955 | 81,429 | 408,042,595 |
가비아 (079940) | 19,030 | 40 | .21 | 19,100 | 19,690 | 18,750 | 56,623 | 1,080,564,760 |
인베니아 (079950) | 596 | 11 | 1.88 | 585 | 598 | 585 | 37,046 | 22,025,092 |
동양이엔피 (079960) | 19,730 | 50 | .25 | 19,680 | 19,790 | 19,490 | 14,851 | 292,341,535 |
투비소프트 (079970) | 596 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이상네트웍스 (080010) | 5,280 | -60 | -1.12 | 5,340 | 5,340 | 5,240 | 12,544 | 66,270,380 |
모두투어 (080160) | 10,670 | -190 | -1.75 | 10,920 | 10,940 | 10,570 | 98,727 | 1,054,345,570 |
제주반도체 (080220) | 12,850 | -390 | -2.95 | 13,660 | 13,660 | 12,730 | 594,758 | 7,791,642,405 |
모다이노칩 (080420) | 2,260 | 5 | .22 | 2,260 | 2,290 | 2,200 | 20,317 | 45,818,595 |
성창오토텍 (080470) | 3,365 | 5 | .15 | 3,360 | 3,400 | 3,325 | 16,405 | 55,085,524 |
오디텍 (080520) | 2,985 | 30 | 1.02 | 2,980 | 2,985 | 2,895 | 11,198 | 32,758,340 |
코디 (080530) | 1,169 | 2 | .17 | 1,240 | 1,240 | 1,166 | 15,419 | 18,212,413 |
오킨스전자 (080580) | 5,000 | -150 | -2.91 | 5,150 | 5,260 | 4,985 | 60,236 | 303,663,671 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 2,940 | -10 | -.34 | 2,930 | 3,070 | 2,920 | 157,169 | 469,664,183 |
성우전자 (081580) | 2,530 | -70 | -2.69 | 2,625 | 2,630 | 2,530 | 73,974 | 190,319,935 |
옵트론텍 (082210) | 1,215 | 5 | .41 | 1,210 | 1,230 | 1,186 | 53,176 | 64,239,356 |
젬백스 (082270) | 31,700 | -1800 | -5.37 | 33,900 | 33,900 | 30,550 | 534,825 | 16,945,361,825 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 6,260 | -80 | -1.26 | 6,380 | 6,460 | 6,220 | 84,724 | 534,962,065 |
우리바이오 (082850) | 2,190 | -75 | -3.31 | 2,260 | 2,285 | 2,150 | 279,464 | 617,833,218 |
비츠로셀 (082920) | 24,300 | 0 | 0 | 24,450 | 24,700 | 23,700 | 47,610 | 1,155,420,050 |
엘오티베큠 (083310) | 8,690 | -260 | -2.91 | 8,930 | 9,010 | 8,600 | 33,541 | 294,541,780 |
GST (083450) | 17,930 | -530 | -2.87 | 18,760 | 18,810 | 17,860 | 204,335 | 3,701,077,280 |
이엠앤아이 (083470) | 1,159 | 35 | 3.11 | 1,130 | 1,232 | 1,129 | 24,409 | 28,494,075 |
에프엔에스테크 (083500) | 9,580 | -200 | -2.04 | 9,800 | 9,880 | 9,450 | 19,321 | 184,795,320 |
케이엠 (083550) | 2,930 | -35 | -1.18 | 2,990 | 2,990 | 2,930 | 12,945 | 38,254,845 |
인콘 (083640) | 280 | 8 | 2.94 | 280 | 303 | 275 | 1,591,966 | 458,164,066 |
비에이치아이 (083650) | 17,360 | 40 | .23 | 17,250 | 17,870 | 17,010 | 413,662 | 7,249,548,030 |
CSA 코스믹 (083660) | 683 | 3 | .44 | 680 | 695 | 674 | 70,571 | 48,242,526 |
CG인바이츠 (083790) | 2,145 | 10 | .47 | 2,155 | 2,160 | 2,085 | 62,388 | 132,095,210 |
아바코 (083930) | 13,700 | -250 | -1.79 | 13,940 | 14,070 | 13,600 | 55,132 | 755,983,430 |
휴온스글로벌 (084110) | 38,100 | -1250 | -3.18 | 40,200 | 40,200 | 38,000 | 52,882 | 2,042,119,275 |
수성웹툰 (084180) | 4,900 | -90 | -1.8 | 5,010 | 5,050 | 4,895 | 13,485 | 66,666,010 |
유진테크 (084370) | 38,850 | -700 | -1.77 | 40,050 | 40,100 | 38,100 | 84,715 | 3,286,742,025 |
유비온 (084440) | 1,116 | 26 | 2.39 | 1,100 | 1,120 | 1,092 | 97,553 | 107,644,499 |
랩지노믹스 (084650) | 2,205 | -150 | -6.37 | 2,325 | 2,425 | 2,205 | 3,781,966 | 8,696,832,531 |
팅크웨어 (084730) | 9,980 | -120 | -1.19 | 10,350 | 10,350 | 9,980 | 22,601 | 227,089,510 |
아이티엠반도체 (084850) | 11,370 | -10 | -.09 | 11,740 | 11,740 | 10,970 | 18,340 | 204,083,515 |
헬릭스미스 (084990) | 2,360 | 0 | 0 | 2,385 | 2,440 | 2,340 | 47,711 | 112,834,294 |
차바이오텍 (085660) | 10,810 | -290 | -2.61 | 11,120 | 11,180 | 10,780 | 94,671 | 1,030,039,545 |
뉴프렉스 (085670) | 4,260 | -95 | -2.18 | 4,345 | 4,445 | 4,255 | 108,320 | 465,369,917 |
알티캐스트 (085810) | 607 | -2 | -.33 | 609 | 630 | 601 | 452,206 | 278,066,428 |
네오티스 (085910) | 2,950 | 20 | .68 | 3,005 | 3,005 | 2,930 | 7,007 | 20,634,720 |
바이오톡스텍 (086040) | 2,825 | -85 | -2.92 | 2,910 | 2,950 | 2,825 | 28,639 | 81,965,845 |
진바이오텍 (086060) | 3,070 | -65 | -2.07 | 3,160 | 3,165 | 3,070 | 12,201 | 37,988,120 |
유니테스트 (086390) | 11,020 | -90 | -.81 | 11,210 | 11,280 | 10,920 | 22,446 | 248,457,035 |
동국제약 (086450) | 15,050 | -70 | -.46 | 15,130 | 15,130 | 14,920 | 94,185 | 1,415,950,440 |
에코프로 (086520) | 47,200 | -1300 | -2.68 | 49,050 | 49,450 | 46,500 | 936,573 | 44,293,101,100 |
비엠티 (086670) | 8,450 | -280 | -3.21 | 8,770 | 8,770 | 8,450 | 8,198 | 69,881,360 |
선진뷰티사이언스 (086710) | 12,150 | 460 | 3.93 | 11,820 | 12,450 | 11,640 | 202,389 | 2,447,249,930 |
바이오솔루션 (086820) | 24,800 | -1250 | -4.8 | 26,000 | 26,100 | 24,800 | 20,922 | 526,412,550 |
이수앱지스 (086890) | 4,860 | -105 | -2.11 | 4,950 | 4,950 | 4,815 | 62,096 | 302,515,327 |
메디톡스 (086900) | 140,900 | -900 | -.63 | 145,400 | 145,400 | 139,700 | 75,559 | 10,776,780,300 |
MDS테크 (086960) | 1,041 | -50 | -4.58 | 1,094 | 1,110 | 1,035 | 752,984 | 795,590,403 |
쇼박스 (086980) | 2,970 | -45 | -1.49 | 2,990 | 3,030 | 2,960 | 116,395 | 346,742,258 |
펩트론 (087010) | 107,500 | 1000 | .94 | 106,500 | 109,900 | 102,800 | 510,577 | 54,652,597,600 |
모바일어플라이언스 (087260) | 1,913 | -4 | -.21 | 1,911 | 1,944 | 1,878 | 80,026 | 152,871,826 |
픽셀플러스 (087600) | 6,900 | -90 | -1.29 | 6,940 | 7,030 | 6,780 | 14,466 | 99,318,580 |
동아엘텍 (088130) | 2,910 | -10 | -.34 | 2,935 | 3,010 | 2,865 | 14,903 | 43,106,930 |
쏘닉스 (088280) | 2,475 | 15 | .61 | 2,460 | 2,530 | 2,435 | 8,938 | 22,071,625 |
이원컴포텍 (088290) | 1,260 | -21 | -1.64 | 1,290 | 1,294 | 1,202 | 113,475 | 141,116,962 |
유라클 (088340) | 14,290 | -300 | -2.06 | 14,590 | 15,300 | 14,170 | 1,095,224 | 16,186,465,865 |
이녹스 (088390) | 7,220 | -280 | -3.73 | 7,640 | 7,640 | 7,140 | 9,865 | 71,939,650 |
에이스테크 (088800) | 656 | -13 | -1.94 | 668 | 682 | 654 | 64,443 | 42,651,187 |
동우팜투테이블 (088910) | 1,890 | 10 | .53 | 1,896 | 1,897 | 1,880 | 16,531 | 31,267,418 |
켐트로닉스 (089010) | 22,900 | -350 | -1.51 | 24,100 | 24,150 | 22,450 | 360,071 | 8,346,584,225 |
테크윙 (089030) | 32,250 | -1000 | -3.01 | 33,650 | 33,850 | 32,050 | 394,873 | 12,790,842,750 |
넥스턴바이오 (089140) | 2,400 | -135 | -5.33 | 2,550 | 2,555 | 2,400 | 38,465 | 93,764,135 |
케이씨티 (089150) | 1,991 | -44 | -2.16 | 2,040 | 2,050 | 1,980 | 30,726 | 61,514,439 |
THE E&M (089230) | 736 | -29 | -3.79 | 772 | 772 | 736 | 25,183 | 19,026,799 |
나스미디어 (089600) | 14,320 | 130 | .92 | 14,290 | 14,400 | 14,110 | 16,558 | 236,619,050 |
제이티 (089790) | 3,855 | -80 | -2.03 | 3,935 | 3,985 | 3,835 | 35,233 | 136,460,565 |
유비벨록스 (089850) | 6,130 | 40 | .66 | 6,230 | 6,230 | 6,040 | 11,278 | 68,624,330 |
코세스 (089890) | 7,030 | -10 | -.14 | 7,300 | 7,300 | 7,030 | 29,735 | 211,548,300 |
브이엠 (089970) | 11,420 | -60 | -.52 | 11,480 | 11,680 | 11,250 | 107,309 | 1,233,556,275 |
상아프론테크 (089980) | 14,400 | -390 | -2.64 | 14,800 | 14,800 | 14,200 | 51,810 | 742,287,330 |
아이윈 (090150) | 763 | -6 | -.78 | 770 | 799 | 761 | 80,770 | 61,870,337 |
로보스타 (090360) | 22,200 | 100 | .45 | 22,600 | 22,850 | 22,150 | 42,108 | 943,605,575 |
덕신이피씨 (090410) | 1,527 | -39 | -2.49 | 1,580 | 1,596 | 1,520 | 529,468 | 818,141,311 |
제이스텍 (090470) | 4,205 | -65 | -1.52 | 4,240 | 4,300 | 4,180 | 7,799 | 32,925,474 |
휴림로봇 (090710) | 2,040 | 54 | 2.72 | 2,035 | 2,145 | 2,010 | 9,423,866 | 19,650,521,618 |
현대이지웰 (090850) | 4,985 | -175 | -3.39 | 5,090 | 5,130 | 4,945 | 51,002 | 255,626,715 |
이엠텍 (091120) | 12,800 | -200 | -1.54 | 12,830 | 13,150 | 12,740 | 124,023 | 1,600,743,385 |
S&K폴리텍 (091340) | 2,655 | -20 | -.75 | 2,645 | 2,685 | 2,590 | 54,511 | 143,654,070 |
한울소재과학 (091440) | 3,710 | -155 | -4.01 | 3,800 | 3,905 | 3,700 | 129,420 | 487,932,024 |
상신이디피 (091580) | 7,390 | -140 | -1.86 | 7,520 | 7,600 | 7,290 | 27,351 | 202,690,710 |
남화토건 (091590) | 3,695 | -45 | -1.2 | 3,745 | 3,760 | 3,670 | 10,931 | 40,556,410 |
파트론 (091700) | 6,870 | -20 | -.29 | 6,820 | 6,870 | 6,750 | 83,467 | 569,473,140 |
나노캠텍 (091970) | 628 | 29 | 4.84 | 599 | 649 | 595 | 162,711 | 100,951,770 |
아미코젠 (092040) | 3,525 | -65 | -1.81 | 3,600 | 3,600 | 3,500 | 120,699 | 426,821,025 |
디엔에프 (092070) | 10,060 | -30 | -.3 | 10,090 | 10,340 | 9,920 | 19,892 | 201,454,995 |
이크레더블 (092130) | 14,410 | -90 | -.62 | 14,500 | 14,500 | 14,200 | 20,698 | 297,334,690 |
서울바이오시스 (092190) | 3,120 | -65 | -2.04 | 3,200 | 3,210 | 3,095 | 14,182 | 44,317,495 |
현우산업 (092300) | 2,750 | -30 | -1.08 | 2,780 | 2,810 | 2,720 | 43,186 | 119,085,150 |
한라IMS (092460) | 8,380 | 0 | 0 | 8,380 | 8,530 | 8,300 | 40,345 | 339,707,295 |
앤씨앤 (092600) | 629 | 0 | 0 | 628 | 630 | 611 | 22,047 | 13,750,066 |
네오팜 (092730) | 13,760 | 300 | 2.23 | 13,450 | 13,890 | 13,410 | 173,902 | 2,387,651,895 |
엑시콘 (092870) | 11,060 | -310 | -2.73 | 11,380 | 11,540 | 11,050 | 76,354 | 858,422,040 |
빅솔론 (093190) | 5,210 | 50 | .97 | 5,130 | 5,210 | 5,130 | 6,001 | 31,096,090 |
케이아이엔엑스 (093320) | 79,100 | 4000 | 5.33 | 75,700 | 79,300 | 75,200 | 46,008 | 3,600,411,500 |
풍강 (093380) | 2,480 | -80 | -3.13 | 2,530 | 2,545 | 2,480 | 6,579 | 16,499,060 |
매커스 (093520) | 10,220 | 140 | 1.39 | 10,070 | 10,330 | 10,000 | 29,678 | 301,833,410 |
케이알엠 (093640) | 3,565 | -65 | -1.79 | 3,630 | 3,650 | 3,550 | 29,137 | 104,419,400 |
서원인텍 (093920) | 5,250 | -20 | -.38 | 5,220 | 5,300 | 5,220 | 3,285 | 17,263,010 |
동운아나텍 (094170) | 20,500 | -450 | -2.15 | 20,950 | 21,000 | 20,350 | 91,420 | 1,881,436,650 |
칩스앤미디어 (094360) | 16,320 | -40 | -.24 | 16,600 | 16,650 | 16,000 | 54,098 | 875,652,045 |
갤럭시아머니트리 (094480) | 7,520 | -140 | -1.83 | 7,750 | 7,810 | 7,520 | 230,486 | 1,753,276,910 |
일진파워 (094820) | 8,330 | -120 | -1.42 | 8,500 | 8,530 | 8,250 | 18,248 | 152,447,800 |
슈프리마에이치큐 (094840) | 6,390 | -200 | -3.03 | 6,700 | 6,700 | 6,250 | 95,478 | 617,886,240 |
참좋은여행 (094850) | 5,860 | -160 | -2.66 | 6,020 | 7,020 | 5,860 | 2,708,104 | 17,342,147,705 |
네오리진 (094860) | 871 | -24 | -2.68 | 905 | 905 | 869 | 8,806 | 7,809,635 |
푸른기술 (094940) | 6,350 | -70 | -1.09 | 6,440 | 6,520 | 6,330 | 48,680 | 310,443,730 |
제이엠티 (094970) | 2,340 | -25 | -1.06 | 2,375 | 2,385 | 2,315 | 68,942 | 161,401,390 |
이엠코리아 (095190) | 2,035 | -50 | -2.4 | 2,145 | 2,145 | 2,025 | 63,444 | 130,262,724 |
웨이브일렉트로 (095270) | 4,490 | 200 | 4.66 | 4,285 | 4,500 | 4,255 | 23,106 | 101,415,005 |
ISC (095340) | 53,700 | 1000 | 1.9 | 53,000 | 54,200 | 52,200 | 93,898 | 5,002,418,200 |
미래나노텍 (095500) | 7,790 | 30 | .39 | 7,760 | 7,850 | 7,630 | 80,656 | 625,055,055 |
테스 (095610) | 22,000 | 500 | 2.33 | 21,900 | 22,350 | 21,300 | 127,957 | 2,803,234,000 |
네오위즈 (095660) | 22,650 | 150 | .67 | 22,700 | 22,850 | 22,250 | 55,895 | 1,262,439,525 |
제넥신 (095700) | 3,895 | -120 | -2.99 | 4,000 | 4,050 | 3,895 | 91,155 | 358,616,460 |
에스에너지 (095910) | 1,518 | 77 | 5.34 | 1,441 | 1,535 | 1,435 | 186,588 | 278,317,769 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 13,810 | 10 | .07 | 13,800 | 13,990 | 13,710 | 18,297 | 251,698,150 |
와이즈넛 (096250) | 9,900 | -300 | -2.94 | 10,350 | 10,350 | 9,765 | 36,176 | 358,768,195 |
대창솔루션 (096350) | 338 | -3 | -.88 | 341 | 344 | 333 | 301,818 | 101,833,740 |
씨젠 (096530) | 22,550 | -450 | -1.96 | 22,750 | 23,100 | 22,500 | 116,467 | 2,639,885,125 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 578 | -6 | -1.03 | 584 | 584 | 567 | 148,769 | 85,609,685 |
에이루트 (096690) | 1,503 | 0 | 0 | 1,527 | 1,527 | 1,480 | 46,789 | 70,082,560 |
엘디티 (096870) | 2,605 | 120 | 4.83 | 2,490 | 2,640 | 2,490 | 10,563 | 27,281,875 |
에코볼트 (097780) | 1,023 | -5 | -.49 | 1,019 | 1,034 | 1,000 | 108,538 | 111,387,154 |
윈팩 (097800) | 551 | -22 | -3.84 | 573 | 580 | 547 | 340,327 | 189,484,606 |
효성오앤비 (097870) | 6,250 | -200 | -3.1 | 6,450 | 6,550 | 6,200 | 377,334 | 2,387,688,075 |
한텍 (098070) | 31,450 | 7250 | 29.96 | 25,250 | 31,450 | 24,700 | 11,261,551 | 325,181,767,900 |
마이크로컨텍솔 (098120) | 9,430 | -390 | -3.97 | 9,910 | 9,930 | 9,410 | 76,860 | 740,284,170 |
고영 (098460) | 13,850 | 50 | .36 | 14,120 | 14,180 | 13,710 | 659,250 | 9,171,606,120 |
에스티오 (098660) | 2,210 | -5 | -.23 | 2,245 | 2,305 | 2,185 | 6,190 | 13,870,510 |
아이센스 (099190) | 15,080 | -340 | -2.2 | 15,410 | 15,570 | 14,980 | 50,789 | 765,618,405 |
SDN (099220) | 1,083 | 31 | 2.95 | 1,061 | 1,167 | 1,020 | 1,950,278 | 2,165,098,080 |
쎄트렉아이 (099320) | 44,600 | 50 | .11 | 45,100 | 45,850 | 44,250 | 57,183 | 2,578,213,100 |
브레인즈컴퍼니 (099390) | 5,370 | -110 | -2.01 | 5,510 | 5,590 | 5,360 | 6,488 | 35,032,790 |
동방선기 (099410) | 3,275 | 5 | .15 | 3,240 | 3,275 | 3,155 | 112,592 | 363,304,190 |
바이오플러스 (099430) | 7,370 | 40 | .55 | 7,380 | 7,460 | 7,260 | 532,958 | 3,912,464,195 |
스맥 (099440) | 2,940 | -70 | -2.33 | 3,030 | 3,040 | 2,940 | 151,235 | 449,723,451 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 17,050 | -140 | -.81 | 17,190 | 17,450 | 16,940 | 2,279 | 38,809,330 |
인지소프트 (100030) | 15,650 | -50 | -.32 | 15,700 | 15,800 | 15,520 | 671 | 10,492,630 |
뷰웍스 (100120) | 23,000 | -800 | -3.36 | 23,800 | 24,000 | 22,600 | 25,735 | 599,372,800 |
동국S&C (100130) | 2,090 | 10 | .48 | 2,060 | 2,090 | 2,040 | 35,332 | 72,914,017 |
머큐리 (100590) | 3,230 | -15 | -.46 | 3,205 | 3,270 | 3,205 | 38,835 | 125,289,230 |
서암기계공업 (100660) | 3,370 | -55 | -1.61 | 3,475 | 3,475 | 3,360 | 25,777 | 87,312,310 |
세운메디칼 (100700) | 2,330 | -35 | -1.48 | 2,365 | 2,375 | 2,320 | 18,019 | 42,048,310 |
미래에셋벤처투자 (100790) | 4,510 | -60 | -1.31 | 4,540 | 4,620 | 4,505 | 41,477 | 188,099,160 |
KS인더스트리 (101000) | 2,125 | -10 | -.47 | 2,110 | 2,155 | 2,050 | 127,024 | 264,220,905 |
월덱스 (101160) | 18,020 | -80 | -.44 | 18,250 | 18,260 | 17,880 | 41,954 | 755,458,870 |
우림피티에스 (101170) | 4,910 | -110 | -2.19 | 5,020 | 5,040 | 4,860 | 82,995 | 408,196,440 |
씨큐브 (101240) | 4,300 | -255 | -5.6 | 4,565 | 4,630 | 4,300 | 179,816 | 802,128,204 |
모베이스 (101330) | 2,995 | -15 | -.5 | 3,010 | 3,025 | 2,970 | 18,468 | 55,198,170 |
에코앤드림 (101360) | 24,850 | -350 | -1.39 | 25,450 | 25,650 | 24,200 | 102,132 | 2,528,443,075 |
아이엠 (101390) | 865 | -54 | -5.88 | 903 | 929 | 855 | 601,838 | 526,524,322 |
엔시트론 (101400) | 408 | 3 | .74 | 405 | 416 | 405 | 156,913 | 64,307,019 |
에스앤에스텍 (101490) | 32,500 | -500 | -1.52 | 33,000 | 33,250 | 31,950 | 86,841 | 2,827,584,875 |
하이드로리튬 (101670) | 1,583 | -24 | -1.49 | 1,600 | 1,600 | 1,550 | 254,268 | 399,355,886 |
한국정밀기계 (101680) | 2,805 | 5 | .18 | 2,825 | 2,910 | 2,775 | 67,996 | 191,812,085 |
위메이드맥스 (101730) | 6,930 | -320 | -4.41 | 7,250 | 7,300 | 6,930 | 62,352 | 438,719,585 |
인화정공 (101930) | 34,950 | 950 | 2.79 | 34,000 | 35,100 | 33,350 | 9,551 | 331,674,150 |
우양에이치씨 (101970) | 19,240 | 1600 | 9.07 | 17,350 | 19,520 | 16,490 | 440,426 | 8,117,745,180 |
어보브반도체 (102120) | 9,990 | -290 | -2.82 | 10,370 | 10,550 | 9,910 | 220,662 | 2,222,281,630 |
케이옥션 (102370) | 3,020 | -130 | -4.13 | 3,150 | 3,185 | 3,010 | 52,733 | 160,922,805 |
이엔에프테크놀로지 (102710) | 26,050 | 700 | 2.76 | 25,650 | 26,400 | 25,100 | 101,813 | 2,643,225,750 |
코오롱생명과학 (102940) | 27,150 | -600 | -2.16 | 28,150 | 28,350 | 27,000 | 25,781 | 708,810,800 |
에스앤더블류 (103230) | 3,430 | 205 | 6.36 | 3,225 | 3,435 | 3,225 | 41,898 | 141,236,608 |
우양 (103840) | 3,105 | -105 | -3.27 | 3,210 | 3,240 | 3,100 | 267,440 | 842,184,914 |
대성파인텍 (104040) | 791 | -6 | -.75 | 801 | 809 | 785 | 41,221 | 32,832,518 |
NHN벅스 (104200) | 2,910 | -40 | -1.36 | 2,950 | 2,970 | 2,875 | 45,133 | 131,025,855 |
디와이피엔에프 (104460) | 14,850 | -320 | -2.11 | 15,050 | 15,090 | 14,800 | 27,477 | 409,383,120 |
티케이케미칼 (104480) | 1,387 | -27 | -1.91 | 1,414 | 1,429 | 1,377 | 81,780 | 113,864,880 |
코렌텍 (104540) | 6,140 | -70 | -1.13 | 6,200 | 6,210 | 6,070 | 13,524 | 82,873,200 |
노랑풍선 (104620) | 4,655 | -45 | -.96 | 4,700 | 5,030 | 4,640 | 104,193 | 502,686,755 |
원익머트리얼즈 (104830) | 19,670 | -230 | -1.16 | 20,100 | 20,150 | 19,540 | 28,439 | 558,864,390 |
케이엔더블유 (105330) | 3,830 | 80 | 2.13 | 3,740 | 3,850 | 3,700 | 59,728 | 226,108,445 |
엣지파운드리 (105550) | 4,400 | 75 | 1.73 | 4,340 | 4,520 | 4,272 | 1,104,845 | 4,823,443,807 |
디케이락 (105740) | 7,450 | -10 | -.13 | 7,540 | 7,580 | 7,340 | 33,723 | 250,703,215 |
포스뱅크 (105760) | 6,150 | -230 | -3.61 | 6,400 | 6,420 | 6,100 | 93,004 | 576,894,220 |
케이이엠텍 (106080) | 1,774 | -24 | -1.33 | 1,816 | 1,816 | 1,712 | 58,512 | 103,344,814 |
하이텍팜 (106190) | 13,550 | -560 | -3.97 | 14,230 | 14,230 | 13,550 | 33,416 | 460,859,750 |
파인테크닉스 (106240) | 1,124 | -64 | -5.39 | 1,188 | 1,193 | 1,124 | 187,441 | 215,583,561 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 14,190 | -660 | -4.44 | 14,800 | 14,860 | 14,080 | 17,683 | 251,823,395 |
한중엔시에스 (107640) | 21,550 | 500 | 2.38 | 21,200 | 22,050 | 20,800 | 43,080 | 922,659,450 |
톱텍 (108230) | 4,130 | -120 | -2.82 | 4,255 | 4,305 | 4,065 | 135,204 | 558,895,262 |
대양전기공업 (108380) | 15,910 | -180 | -1.12 | 16,110 | 16,230 | 15,770 | 34,622 | 552,501,330 |
로보티즈 (108490) | 32,700 | 300 | .93 | 33,600 | 34,000 | 32,450 | 343,110 | 11,425,618,950 |
셀바스AI (108860) | 11,470 | -280 | -2.38 | 11,830 | 11,960 | 11,460 | 107,203 | 1,241,359,645 |
옵티시스 (109080) | 8,400 | -270 | -3.11 | 8,670 | 8,670 | 8,250 | 13,949 | 117,459,030 |
에스와이 (109610) | 3,760 | -160 | -4.08 | 3,925 | 3,985 | 3,755 | 1,494,623 | 5,728,233,719 |
씨싸이트 (109670) | 6,530 | -70 | -1.06 | 6,610 | 6,740 | 6,420 | 5,097 | 33,159,415 |
디에스케이 (109740) | 4,055 | -10 | -.25 | 4,065 | 4,095 | 4,000 | 6,708 | 27,116,245 |
진매트릭스 (109820) | 2,280 | -60 | -2.56 | 2,330 | 2,350 | 2,255 | 35,754 | 82,263,905 |
동일금속 (109860) | 7,960 | -20 | -.25 | 7,930 | 7,960 | 7,920 | 405 | 3,213,880 |
AP헬스케어 (109960) | 460 | 0 | 0 | 460 | 474 | 459 | 165,997 | 76,931,962 |
전진바이오팜 (110020) | 2,385 | 5 | .21 | 2,415 | 2,460 | 2,250 | 68,016 | 161,832,830 |
크리스에프앤씨 (110790) | 4,505 | 35 | .78 | 4,445 | 4,530 | 4,445 | 1,468 | 6,572,960 |
디아이티 (110990) | 15,050 | -340 | -2.21 | 15,410 | 15,580 | 14,990 | 49,074 | 744,695,900 |
남화산업 (111710) | 5,020 | 40 | .8 | 4,980 | 5,090 | 4,915 | 953 | 4,798,305 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 29,400 | -900 | -2.97 | 30,350 | 30,400 | 29,250 | 95,981 | 2,835,447,700 |
와이씨켐 (112290) | 20,350 | -50 | -.25 | 20,800 | 20,850 | 19,980 | 57,605 | 1,171,790,380 |
디젠스 (113810) | 1,998 | -197 | -8.97 | 2,120 | 2,360 | 1,946 | 18,692,717 | 39,774,622,231 |
강원에너지 (114190) | 6,350 | -270 | -4.08 | 6,560 | 6,780 | 6,320 | 83,069 | 536,694,915 |
그린생명과학 (114450) | 1,567 | -26 | -1.63 | 1,593 | 1,599 | 1,552 | 25,257 | 39,593,290 |
폴라리스우노 (114630) | 487 | -10 | -2.01 | 496 | 497 | 481 | 253,494 | 122,807,351 |
한솔아이원스 (114810) | 7,300 | -180 | -2.41 | 7,500 | 7,690 | 7,250 | 103,906 | 766,554,635 |
아이패밀리에스씨 (114840) | 19,470 | 550 | 2.91 | 19,000 | 20,300 | 18,460 | 233,232 | 4,579,343,785 |
휴맥스 (115160) | 1,064 | 10 | .95 | 1,055 | 1,075 | 1,049 | 19,263 | 20,429,913 |
큐리언트 (115180) | 8,130 | -160 | -1.93 | 8,350 | 8,520 | 8,070 | 223,940 | 1,844,711,010 |
인포바인 (115310) | 30,150 | -450 | -1.47 | 30,400 | 32,000 | 30,000 | 1,531 | 46,864,700 |
우리넷 (115440) | 6,440 | -50 | -.77 | 6,490 | 6,570 | 6,400 | 52,280 | 338,470,490 |
HLB테라퓨틱스 (115450) | 8,310 | -540 | -6.1 | 8,860 | 8,860 | 8,140 | 729,830 | 6,100,018,700 |
씨유메디칼 (115480) | 577 | -4 | -.69 | 577 | 584 | 551 | 80,260 | 45,816,882 |
케이씨에스 (115500) | 10,680 | 120 | 1.14 | 10,650 | 11,310 | 10,400 | 567,045 | 6,095,290,120 |
씨엔플러스 (115530) | 333 | 15 | 4.72 | 318 | 334 | 315 | 68,337 | 21,869,971 |
스타플렉스 (115570) | 2,400 | 25 | 1.05 | 2,390 | 2,475 | 2,380 | 34,492 | 83,746,880 |
이미지스 (115610) | 1,630 | -70 | -4.12 | 1,748 | 1,779 | 1,621 | 94,189 | 156,820,848 |
알파홀딩스 (117670) | 1,040 | -39 | -3.61 | 1,063 | 1,085 | 1,040 | 88,959 | 94,439,796 |
티로보틱스 (117730) | 11,590 | -150 | -1.28 | 12,210 | 12,560 | 11,370 | 876,533 | 10,293,322,010 |
모트렉스 (118990) | 8,610 | -210 | -2.38 | 8,850 | 8,900 | 8,560 | 65,827 | 569,315,085 |
포메탈 (119500) | 3,175 | 180 | 6.01 | 3,010 | 3,500 | 3,010 | 1,679,570 | 5,502,484,744 |
인터로조 (119610) | 24,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아이텍 (119830) | 5,390 | -310 | -5.44 | 5,740 | 5,760 | 5,140 | 630,050 | 3,412,204,720 |
지엔씨에너지 (119850) | 15,130 | 10 | .07 | 15,130 | 15,440 | 14,970 | 174,621 | 2,659,003,965 |
대정화금 (120240) | 12,600 | -150 | -1.18 | 12,800 | 12,800 | 12,470 | 2,068 | 25,911,560 |
골프존뉴딘홀딩스 (121440) | 4,380 | -15 | -.34 | 4,375 | 4,410 | 4,335 | 104,846 | 458,572,270 |
나노신소재 (121600) | 53,000 | -4100 | -7.18 | 57,500 | 58,200 | 52,700 | 87,535 | 4,782,404,200 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 1,595 | -66 | -3.97 | 1,749 | 1,749 | 1,508 | 3,503,682 | 5,702,004,493 |
에스디시스템 (121890) | 1,572 | -13 | -.82 | 1,572 | 1,580 | 1,555 | 13,151 | 20,557,665 |
제노레이 (122310) | 5,440 | -70 | -1.27 | 5,400 | 5,480 | 5,390 | 4,055 | 21,930,355 |
삼기 (122350) | 1,127 | -4 | -.35 | 1,131 | 1,320 | 1,112 | 3,729,214 | 4,489,754,705 |
KX (122450) | 3,880 | -10 | -.26 | 3,890 | 3,925 | 3,840 | 135,105 | 523,998,846 |
예스티 (122640) | 12,950 | -490 | -3.65 | 13,680 | 13,710 | 12,900 | 37,667 | 495,922,160 |
서진오토모티브 (122690) | 1,828 | 15 | .83 | 1,794 | 1,835 | 1,794 | 5,194 | 9,496,339 |
와이지엔터테인먼트 (122870) | 61,500 | -400 | -.65 | 62,500 | 62,500 | 60,600 | 119,544 | 7,327,950,700 |
와이솔 (122990) | 5,880 | -70 | -1.18 | 5,960 | 5,980 | 5,830 | 71,044 | 417,355,590 |
아이윈플러스 (123010) | 1,151 | -82 | -6.65 | 1,236 | 1,260 | 1,150 | 395,136 | 466,730,982 |
엠에스오토텍 (123040) | 2,775 | 45 | 1.65 | 2,730 | 2,900 | 2,650 | 930,750 | 2,602,869,463 |
제닉 (123330) | 22,500 | 550 | 2.51 | 22,150 | 23,000 | 21,650 | 49,608 | 1,109,521,875 |
코리아에프티 (123410) | 4,825 | 10 | .21 | 4,845 | 4,845 | 4,705 | 147,893 | 705,786,466 |
위메이드플레이 (123420) | 6,340 | -200 | -3.06 | 6,540 | 6,650 | 6,340 | 10,577 | 67,767,470 |
이엠넷 (123570) | 2,425 | 20 | .83 | 2,415 | 2,490 | 2,360 | 98,800 | 238,967,100 |
알톤 (123750) | 1,508 | 16 | 1.07 | 1,485 | 1,527 | 1,482 | 21,885 | 32,875,086 |
뉴온 (123840) | 1,009 | -28 | -2.7 | 1,037 | 1,052 | 1,003 | 20,897 | 21,374,377 |
아나패스 (123860) | 19,360 | 20 | .1 | 19,350 | 19,500 | 19,300 | 8,126 | 157,455,190 |
아이티센 (124500) | 6,190 | -150 | -2.37 | 6,390 | 6,470 | 6,060 | 137,819 | 856,004,460 |
태웅로직스 (124560) | 2,800 | -40 | -1.41 | 2,840 | 2,865 | 2,800 | 78,260 | 220,578,385 |
아모그린텍 (125210) | 5,270 | -140 | -2.59 | 5,470 | 5,470 | 5,270 | 27,069 | 144,177,010 |
비나텍 (126340) | 22,700 | -200 | -.87 | 22,850 | 23,300 | 22,550 | 7,664 | 174,956,200 |
BGF에코머티리얼즈 (126600) | 2,645 | -5 | -.19 | 2,655 | 2,685 | 2,605 | 50,120 | 132,531,745 |
화신정공 (126640) | 1,377 | -55 | -3.84 | 1,430 | 1,433 | 1,358 | 206,073 | 283,896,012 |
하이비젼시스템 (126700) | 15,900 | -480 | -2.93 | 16,500 | 16,600 | 15,870 | 61,521 | 984,468,960 |
코칩 (126730) | 10,720 | -280 | -2.55 | 10,910 | 11,160 | 10,700 | 24,487 | 264,631,665 |
제이엔케이글로벌 (126880) | 4,010 | -20 | -.5 | 4,030 | 4,075 | 3,930 | 15,249 | 60,794,965 |
디엔에이링크 (127120) | 7,300 | 170 | 2.38 | 7,130 | 7,460 | 6,980 | 179,817 | 1,282,239,770 |
아시아경제 (127710) | 1,298 | 37 | 2.93 | 1,258 | 1,298 | 1,240 | 8,674 | 11,096,789 |
화인써키트 (127980) | 5,640 | -40 | -.7 | 5,710 | 5,770 | 5,640 | 3,095 | 17,631,290 |
에코캡 (128540) | 1,775 | 25 | 1.43 | 1,751 | 1,789 | 1,717 | 197,716 | 347,246,041 |
피제이메탈 (128660) | 3,020 | -15 | -.49 | 3,055 | 3,055 | 2,990 | 31,641 | 95,155,093 |
앱코 (129890) | 909 | -9 | -.98 | 918 | 918 | 906 | 14,070 | 12,806,668 |
대성하이텍 (129920) | 3,705 | -145 | -3.77 | 3,850 | 3,850 | 3,665 | 59,267 | 221,105,767 |
GH신소재 (130500) | 2,435 | -105 | -4.13 | 2,535 | 2,535 | 2,435 | 47,453 | 117,801,729 |
나이스디앤비 (130580) | 4,680 | -35 | -.74 | 4,720 | 4,720 | 4,645 | 5,366 | 24,992,860 |
티피씨글로벌 (130740) | 1,913 | 118 | 6.57 | 1,820 | 1,950 | 1,780 | 232,426 | 439,507,771 |
옵투스제약 (131030) | 6,020 | -110 | -1.79 | 6,120 | 6,190 | 6,020 | 29,181 | 177,732,540 |
시큐브 (131090) | 797 | -15 | -1.85 | 805 | 816 | 786 | 53,380 | 42,530,949 |
티엔엔터테인먼트 (131100) | 1,628 | -3 | -.18 | 1,631 | 1,637 | 1,624 | 7,703 | 12,544,831 |
딜리 (131180) | 860 | 11 | 1.3 | 858 | 870 | 853 | 88,628 | 76,095,156 |
대한과학 (131220) | 4,330 | 10 | .23 | 4,320 | 4,330 | 4,265 | 12,471 | 53,443,215 |
티에스이 (131290) | 46,550 | -1450 | -3.02 | 48,000 | 48,150 | 46,100 | 35,352 | 1,651,996,350 |
알서포트 (131370) | 3,090 | -125 | -3.89 | 3,185 | 3,210 | 3,040 | 1,133,264 | 3,518,354,104 |
이브이첨단소재 (131400) | 1,596 | -43 | -2.62 | 1,629 | 1,656 | 1,594 | 229,924 | 368,831,327 |
파인텍 (131760) | 873 | -10 | -1.13 | 897 | 897 | 864 | 230,994 | 201,406,231 |
두산테스나 (131970) | 25,300 | -200 | -.78 | 25,900 | 25,900 | 25,000 | 85,969 | 2,172,590,825 |
메가엠디 (133750) | 2,080 | -40 | -1.89 | 2,125 | 2,125 | 2,055 | 60,678 | 126,162,010 |
이퓨쳐 (134060) | 4,135 | -75 | -1.78 | 4,210 | 4,240 | 4,135 | 4,467 | 18,815,105 |
탑코미디어 (134580) | 1,972 | -14 | -.7 | 1,968 | 2,020 | 1,960 | 51,086 | 101,322,073 |
아셈스 (136410) | 7,920 | 10 | .13 | 7,990 | 7,990 | 7,740 | 10,593 | 82,917,480 |
하림 (136480) | 2,985 | -20 | -.67 | 3,010 | 3,025 | 2,975 | 268,861 | 803,961,390 |
윈스 (136540) | 10,790 | 40 | .37 | 10,700 | 10,830 | 10,610 | 10,600 | 113,856,120 |
나래나노텍 (137080) | 3,160 | 15 | .48 | 3,200 | 3,205 | 3,135 | 4,049 | 12,850,450 |
피엔티 (137400) | 39,200 | -350 | -.88 | 39,800 | 40,450 | 38,600 | 135,059 | 5,285,922,425 |
넥스트아이 (137940) | 422 | 6 | 1.44 | 416 | 432 | 407 | 533,565 | 221,564,093 |
제이씨케미칼 (137950) | 3,835 | -40 | -1.03 | 3,815 | 3,890 | 3,785 | 28,718 | 109,892,915 |
신진에스엠 (138070) | 2,315 | -20 | -.86 | 2,345 | 2,350 | 2,290 | 31,923 | 73,697,875 |
오이솔루션 (138080) | 9,170 | -10 | -.11 | 9,200 | 9,250 | 9,000 | 13,762 | 124,538,720 |
협진 (138360) | 630 | 47 | 8.06 | 580 | 632 | 580 | 171,131 | 104,144,208 |
나이벡 (138610) | 13,300 | -200 | -1.48 | 13,450 | 14,080 | 13,280 | 35,176 | 477,788,775 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,470 | 35 | 1.44 | 2,435 | 2,515 | 2,420 | 13,566 | 33,464,859 |
서플러스글로벌 (140070) | 2,450 | -40 | -1.61 | 2,505 | 2,510 | 2,430 | 27,857 | 68,452,425 |
메지온 (140410) | 36,700 | 1050 | 2.95 | 36,500 | 37,600 | 35,700 | 253,257 | 9,320,425,625 |
카티스 (140430) | 1,843 | -92 | -4.75 | 1,903 | 1,909 | 1,840 | 36,541 | 67,945,661 |
대창스틸 (140520) | 2,040 | 10 | .49 | 2,040 | 2,085 | 2,015 | 26,316 | 53,828,999 |
알에스오토메이션 (140670) | 13,640 | 110 | .81 | 13,870 | 14,180 | 13,460 | 152,302 | 2,101,338,900 |
파크시스템스 (140860) | 208,500 | -500 | -.24 | 210,500 | 212,000 | 206,000 | 14,400 | 2,995,238,750 |
비아트론 (141000) | 6,850 | -70 | -1.01 | 6,910 | 6,980 | 6,850 | 8,210 | 56,446,720 |
리가켐바이오 (141080) | 94,300 | -4700 | -4.75 | 98,900 | 99,200 | 93,900 | 265,952 | 25,376,928,900 |
유니트론텍 (142210) | 5,330 | -160 | -2.91 | 5,490 | 5,500 | 5,260 | 93,138 | 497,574,800 |
녹십자엠에스 (142280) | 3,665 | -115 | -3.04 | 3,810 | 3,810 | 3,645 | 73,796 | 273,425,075 |
모아라이프플러스 (142760) | 1,297 | 0 | 0 | 1,331 | 1,331 | 1,287 | 51,201 | 66,323,933 |
아이디스 (143160) | 16,140 | 50 | .31 | 16,090 | 16,190 | 15,950 | 15,006 | 241,293,680 |
사람인 (143240) | 15,520 | -30 | -.19 | 15,650 | 15,670 | 15,290 | 9,650 | 148,855,890 |
영우디에스피 (143540) | 600 | 3 | .5 | 597 | 613 | 594 | 19,858 | 11,886,757 |
지씨셀 (144510) | 20,600 | -850 | -3.96 | 21,300 | 21,500 | 20,350 | 47,175 | 975,234,150 |
뉴파워프라즈마 (144960) | 4,525 | -55 | -1.2 | 4,610 | 4,620 | 4,515 | 63,876 | 289,792,732 |
휴젤 (145020) | 358,000 | 8000 | 2.29 | 355,500 | 369,000 | 355,500 | 97,375 | 35,280,274,750 |
노브랜드 (145170) | 5,570 | 10 | .18 | 5,630 | 5,750 | 5,540 | 93,940 | 528,934,240 |
율촌 (146060) | 1,215 | -24 | -1.94 | 1,227 | 1,249 | 1,202 | 34,571 | 41,992,511 |
비씨엔씨 (146320) | 9,150 | -70 | -.76 | 9,220 | 9,500 | 9,060 | 10,544 | 96,850,540 |
피엠티 (147760) | 2,750 | 85 | 3.19 | 2,665 | 2,750 | 2,640 | 6,036 | 16,125,430 |
제룡산업 (147830) | 5,240 | -90 | -1.69 | 5,330 | 5,500 | 5,200 | 67,309 | 353,743,980 |
세경하이테크 (148150) | 6,720 | -210 | -3.03 | 7,000 | 7,010 | 6,700 | 86,600 | 590,180,450 |
알엔투테크놀로지 (148250) | 6,280 | -360 | -5.42 | 6,780 | 6,780 | 5,550 | 642,298 | 3,876,450,015 |
비큐AI (148780) | 990 | 16 | 1.64 | 974 | 1,000 | 945 | 47,275 | 46,572,318 |
에이치와이티씨 (148930) | 3,830 | 110 | 2.96 | 3,790 | 3,830 | 3,715 | 23,628 | 88,979,955 |
아바텍 (149950) | 8,410 | -140 | -1.64 | 8,560 | 8,560 | 8,330 | 3,513 | 29,464,910 |
하이로닉 (149980) | 5,550 | 350 | 6.73 | 5,360 | 5,680 | 5,260 | 123,422 | 680,411,380 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 4,785 | 165 | 3.57 | 4,505 | 5,630 | 4,505 | 3,097,807 | 16,384,172,827 |
KG에코솔루션 (151860) | 4,775 | -125 | -2.55 | 4,900 | 4,950 | 4,735 | 61,955 | 297,249,203 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 6,750 | -30 | -.44 | 6,750 | 7,100 | 6,730 | 1,903 | 12,872,670 |
우리이앤엘 (153490) | 673 | -11 | -1.61 | 683 | 685 | 657 | 127,473 | 85,634,841 |
옵티팜 (153710) | 5,380 | 0 | 0 | 5,360 | 5,450 | 5,270 | 5,173 | 27,647,280 |
아시아종묘 (154030) | 2,010 | -100 | -4.74 | 2,110 | 2,145 | 2,010 | 428,219 | 883,679,449 |
다산솔루에타 (154040) | 999 | 50 | 5.27 | 949 | 1,003 | 932 | 63,719 | 61,217,386 |
와이엠씨 (155650) | 3,290 | 10 | .3 | 3,300 | 3,540 | 3,165 | 124,181 | 417,997,740 |
엘앤케이바이오 (156100) | 6,250 | -60 | -.95 | 6,340 | 6,630 | 6,210 | 27,181 | 171,586,565 |
아톤 (158430) | 5,280 | -60 | -1.12 | 5,350 | 5,420 | 5,210 | 291,594 | 1,542,535,205 |
아스플로 (159010) | 5,010 | -60 | -1.18 | 5,280 | 5,280 | 4,990 | 19,320 | 97,919,670 |
제로투세븐 (159580) | 4,855 | -145 | -2.9 | 5,020 | 5,020 | 4,710 | 89,049 | 429,562,804 |
스킨앤스킨 (159910) | 989 | -31 | -3.04 | 1,020 | 1,020 | 960 | 302,864 | 298,889,468 |
하이젠알앤엠 (160190) | 28,950 | -500 | -1.7 | 30,700 | 31,150 | 28,750 | 263,698 | 7,976,034,225 |
NEW (160550) | 1,988 | -12 | -.6 | 2,000 | 2,020 | 1,970 | 15,016 | 29,984,269 |
싸이맥스 (160980) | 10,410 | 30 | .29 | 10,380 | 10,560 | 10,250 | 23,032 | 239,368,965 |
필옵틱스 (161580) | 32,600 | -450 | -1.36 | 33,700 | 33,750 | 32,050 | 505,300 | 16,456,782,600 |
신스틸 (162300) | 2,270 | -35 | -1.52 | 2,350 | 2,360 | 2,265 | 36,080 | 82,475,712 |
에어레인 (163280) | 17,100 | 920 | 5.69 | 16,380 | 18,920 | 16,370 | 8,937,346 | 157,725,342,340 |
핑거 (163730) | 8,590 | -140 | -1.6 | 8,690 | 8,780 | 8,540 | 54,988 | 475,839,660 |
하나머티리얼즈 (166090) | 31,850 | -750 | -2.3 | 33,500 | 33,500 | 31,450 | 175,850 | 5,709,671,775 |
코아스템켐온 (166480) | 3,175 | -60 | -1.85 | 3,325 | 3,330 | 3,150 | 74,307 | 237,188,214 |
내츄럴엔도텍 (168330) | 1,619 | 204 | 14.42 | 1,429 | 1,825 | 1,417 | 1,359,111 | 2,282,859,079 |
펨트론 (168360) | 10,800 | -110 | -1.01 | 11,110 | 11,270 | 10,790 | 133,147 | 1,462,493,280 |
엠브레인 (169330) | 2,210 | -30 | -1.34 | 2,250 | 2,250 | 2,135 | 6,420 | 13,967,465 |
현대공업 (170030) | 6,340 | -70 | -1.09 | 6,410 | 7,130 | 6,200 | 8,072,829 | 54,352,115,610 |
파이오링크 (170790) | 7,200 | -300 | -4 | 7,500 | 7,520 | 7,070 | 29,413 | 212,896,650 |
엘티씨 (170920) | 8,940 | -370 | -3.97 | 9,190 | 9,300 | 8,870 | 84,670 | 763,381,220 |
램테크놀러지 (171010) | 3,885 | -85 | -2.14 | 4,050 | 4,050 | 3,875 | 71,496 | 280,546,320 |
선익시스템 (171090) | 38,750 | -1450 | -3.61 | 40,500 | 40,500 | 38,300 | 34,077 | 1,329,609,450 |
라이온켐텍 (171120) | 2,300 | -10 | -.43 | 2,285 | 2,325 | 2,215 | 26,541 | 60,616,945 |
에이엘티 (172670) | 8,850 | -480 | -5.14 | 9,270 | 9,480 | 8,820 | 134,232 | 1,208,444,065 |
오파스넷 (173130) | 7,990 | -450 | -5.33 | 8,440 | 8,480 | 7,940 | 339,808 | 2,744,580,610 |
에프엔씨엔터 (173940) | 2,860 | 15 | .53 | 2,880 | 2,880 | 2,810 | 2,082 | 5,872,886 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 7,920 | -320 | -3.88 | 8,350 | 8,350 | 7,870 | 165,039 | 1,331,645,625 |
휴먼테크놀로지 (175140) | 4,600 | -130 | -2.75 | 4,750 | 5,180 | 4,595 | 118,993 | 570,349,696 |
아이큐어 (175250) | 1,576 | -29 | -1.81 | 1,600 | 1,600 | 1,568 | 26,826 | 42,392,999 |
듀켐바이오 (176750) | 13,450 | 400 | 3.07 | 13,260 | 13,650 | 13,010 | 92,134 | 1,236,330,070 |
베셀 (177350) | 992 | -30 | -2.94 | 1,030 | 1,030 | 984 | 656,148 | 654,956,846 |
파버나인 (177830) | 2,900 | -15 | -.51 | 2,915 | 3,150 | 2,800 | 136,763 | 406,531,050 |
쓰리에이로직스 (177900) | 9,180 | 180 | 2 | 9,520 | 9,810 | 9,030 | 3,332,892 | 31,657,245,930 |
서진시스템 (178320) | 21,200 | -600 | -2.75 | 22,100 | 22,100 | 21,000 | 166,027 | 3,543,769,475 |
일월지엠엘 (178780) | 3,335 | -85 | -2.49 | 3,420 | 3,550 | 3,240 | 54,170 | 180,089,625 |
엠아이텍 (179290) | 7,390 | 30 | .41 | 7,350 | 7,410 | 7,200 | 124,562 | 913,572,900 |
애드바이오텍 (179530) | 1,501 | -19 | -1.25 | 1,561 | 1,570 | 1,501 | 44,326 | 67,768,633 |
유티아이 (179900) | 21,500 | 0 | 0 | 21,500 | 21,700 | 20,950 | 32,840 | 698,916,225 |
DXVX (180400) | 1,780 | -27 | -1.49 | 1,806 | 1,840 | 1,770 | 345,359 | 631,742,888 |
큐브엔터 (182360) | 16,560 | -740 | -4.28 | 17,300 | 17,480 | 16,400 | 197,410 | 3,327,136,525 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 57,200 | 2200 | 4 | 56,000 | 58,300 | 54,600 | 143,954 | 8,162,036,400 |
엔지켐생명과학 (183490) | 1,069 | -40 | -3.61 | 1,109 | 1,109 | 1,064 | 246,799 | 265,486,425 |
SGA솔루션즈 (184230) | 446 | 5 | 1.13 | 450 | 454 | 439 | 30,051 | 13,399,327 |
아이진 (185490) | 3,015 | 275 | 10.04 | 2,755 | 3,055 | 2,715 | 306,019 | 898,351,736 |
그린플러스 (186230) | 7,070 | 0 | 0 | 7,090 | 7,100 | 6,910 | 12,002 | 83,871,935 |
디티앤씨 (187220) | 3,000 | 20 | .67 | 2,995 | 3,070 | 2,950 | 45,477 | 137,093,922 |
신화콘텍 (187270) | 3,405 | 0 | 0 | 3,405 | 3,460 | 3,375 | 79,836 | 273,226,859 |
HLB제넥스 (187420) | 3,430 | -70 | -2 | 3,535 | 3,535 | 3,410 | 30,705 | 105,654,502 |
현대ADM (187660) | 1,652 | -89 | -5.11 | 1,745 | 1,745 | 1,651 | 449,492 | 754,806,679 |
나노 (187790) | 1,025 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디바이스이엔지 (187870) | 10,650 | -10 | -.09 | 10,700 | 10,700 | 10,520 | 931 | 9,902,020 |
세니젠 (188260) | 2,430 | -40 | -1.62 | 2,490 | 2,565 | 2,430 | 7,211 | 17,845,180 |
인텔리안테크 (189300) | 35,400 | -1600 | -4.32 | 37,500 | 37,500 | 35,200 | 51,727 | 1,848,349,425 |
씨이랩 (189330) | 5,870 | -220 | -3.61 | 5,930 | 6,090 | 5,870 | 13,110 | 77,545,200 |
포시에스 (189690) | 2,080 | -10 | -.48 | 2,090 | 2,100 | 2,060 | 27,449 | 56,738,235 |
서전기전 (189860) | 3,990 | -30 | -.75 | 4,045 | 4,095 | 3,970 | 34,280 | 138,010,355 |
흥국에프엔비 (189980) | 1,720 | 21 | 1.24 | 1,707 | 1,727 | 1,700 | 67,523 | 115,811,436 |
나무가 (190510) | 11,830 | -20 | -.17 | 11,920 | 12,020 | 11,820 | 17,084 | 203,539,475 |
코리아에셋투자증권 (190650) | 5,870 | 0 | 0 | 5,820 | 5,870 | 5,820 | 2,082 | 12,175,820 |
육일씨엔에쓰 (191410) | 1,913 | 28 | 1.49 | 1,857 | 1,920 | 1,808 | 104,026 | 192,189,059 |
테고사이언스 (191420) | 15,760 | -260 | -1.62 | 16,020 | 16,190 | 15,710 | 2,051 | 32,628,765 |
케이사인 (192250) | 7,850 | -40 | -.51 | 7,810 | 7,950 | 7,810 | 3,755 | 29,524,470 |
윈하이텍 (192390) | 3,310 | 15 | .46 | 3,295 | 3,345 | 3,245 | 85,158 | 279,335,505 |
오늘이엔엠 (192410) | 692 | -13 | -1.84 | 705 | 711 | 691 | 55,930 | 39,158,087 |
슈피겐코리아 (192440) | 26,600 | 550 | 2.11 | 26,100 | 27,050 | 25,400 | 27,699 | 734,650,650 |
링크드 (193250) | 417 | -6 | -1.42 | 433 | 433 | 405 | 83,660 | 34,883,292 |
데브시스터즈 (194480) | 43,000 | -1050 | -2.38 | 44,300 | 44,300 | 42,000 | 143,893 | 6,184,944,825 |
노바렉스 (194700) | 9,460 | -30 | -.32 | 9,370 | 9,570 | 9,180 | 55,968 | 528,572,955 |
마니커에프앤지 (195500) | 3,210 | -80 | -2.43 | 3,265 | 3,330 | 3,150 | 71,590 | 231,442,282 |
HK이노엔 (195940) | 36,400 | -650 | -1.75 | 37,100 | 37,100 | 36,200 | 100,287 | 3,659,350,225 |
에이비프로바이오 (195990) | 303 | -2 | -.66 | 306 | 309 | 301 | 488,516 | 148,732,864 |
알테오젠 (196170) | 362,500 | -9000 | -2.42 | 372,000 | 372,000 | 360,000 | 307,365 | 112,115,806,000 |
애니젠 (196300) | 8,420 | -720 | -7.88 | 9,130 | 9,300 | 8,350 | 100,132 | 866,907,800 |
코아시아씨엠 (196450) | 580 | -6 | -1.02 | 589 | 591 | 563 | 11,693 | 6,762,024 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,370 | 136 | 11.02 | 1,263 | 1,372 | 1,247 | 856,117 | 1,149,238,248 |
디지캡 (197140) | 2,370 | 55 | 2.38 | 2,300 | 2,370 | 2,280 | 8,586 | 19,886,245 |
엔피디 (198080) | 2,245 | -45 | -1.97 | 2,285 | 2,285 | 2,230 | 80,819 | 181,173,586 |
강동씨앤엘 (198440) | 1,143 | -12 | -1.04 | 1,143 | 1,147 | 1,133 | 28,350 | 32,275,157 |
한주라이트메탈 (198940) | 731 | 18 | 2.52 | 713 | 740 | 713 | 60,898 | 44,193,270 |
케이엔알시스템 (199430) | 7,380 | 70 | .96 | 7,530 | 7,680 | 7,210 | 63,686 | 470,159,500 |
뱅크웨어글로벌 (199480) | 4,225 | -245 | -5.48 | 4,480 | 4,505 | 4,225 | 300,386 | 1,292,843,718 |
레이저옵텍 (199550) | 10,660 | -190 | -1.75 | 11,560 | 12,550 | 10,520 | 11,127,843 | 131,940,897,970 |
바이오인프라 (199730) | 6,460 | -140 | -2.12 | 6,690 | 7,040 | 6,410 | 227,257 | 1,539,039,075 |
툴젠 (199800) | 30,650 | -400 | -1.29 | 31,100 | 31,200 | 30,450 | 8,554 | 261,841,500 |
제일일렉트릭 (199820) | 8,300 | -230 | -2.7 | 8,550 | 8,640 | 8,300 | 110,272 | 927,789,775 |
콜마비앤에이치 (200130) | 12,710 | 140 | 1.11 | 12,600 | 12,830 | 12,530 | 102,952 | 1,306,455,900 |
텔콘RF제약 (200230) | 3,145 | 20 | .64 | 3,170 | 3,170 | 3,090 | 6,934 | 21,692,818 |
아티스트스튜디오 (200350) | 14,290 | 260 | 1.85 | 14,120 | 14,480 | 13,860 | 167,684 | 2,395,226,190 |
에이팩트 (200470) | 2,350 | -85 | -3.49 | 2,450 | 2,450 | 2,340 | 104,528 | 247,243,465 |
휴메딕스 (200670) | 39,550 | -450 | -1.13 | 40,350 | 40,700 | 39,350 | 57,065 | 2,283,717,625 |
에이디테크놀로지 (200710) | 14,910 | -440 | -2.87 | 15,370 | 15,660 | 14,830 | 41,921 | 628,935,630 |
비씨월드제약 (200780) | 4,345 | 5 | .12 | 4,340 | 4,380 | 4,325 | 1,470 | 6,380,320 |
미투온 (201490) | 1,700 | -16 | -.93 | 1,720 | 1,739 | 1,670 | 59,929 | 101,137,704 |
에이비온 (203400) | 6,120 | 40 | .66 | 6,140 | 6,490 | 6,000 | 100,748 | 625,911,175 |
유니온커뮤니티 (203450) | 2,935 | -5 | -.17 | 2,935 | 2,940 | 2,890 | 9,876 | 28,945,335 |
드림시큐리티 (203650) | 3,190 | -65 | -2 | 3,220 | 3,270 | 3,190 | 105,323 | 339,258,120 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 2,695 | -20 | -.74 | 2,715 | 2,715 | 2,640 | 66,967 | 178,601,830 |
제이앤티씨 (204270) | 15,100 | -140 | -.92 | 15,190 | 16,910 | 13,930 | 3,077,544 | 48,309,717,460 |
티쓰리 (204610) | 1,740 | -62 | -3.44 | 1,803 | 1,806 | 1,728 | 296,221 | 522,122,341 |
글로벌텍스프리 (204620) | 4,930 | 0 | 0 | 4,875 | 5,060 | 4,830 | 1,043,969 | 5,147,200,001 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 1,019 | -28 | -2.67 | 1,048 | 1,057 | 1,010 | 162,774 | 166,177,468 |
엑셈 (205100) | 1,900 | 53 | 2.87 | 1,848 | 1,932 | 1,832 | 468,033 | 888,445,479 |
휴마시스 (205470) | 1,419 | -22 | -1.53 | 1,440 | 1,459 | 1,415 | 566,788 | 808,979,729 |
넥써쓰 (205500) | 2,560 | -5 | -.19 | 2,640 | 2,640 | 2,465 | 93,200 | 235,225,284 |
베노티앤알 (206400) | 1,900 | -43 | -2.21 | 1,945 | 1,978 | 1,885 | 186,643 | 358,237,039 |
덱스터 (206560) | 5,830 | -180 | -3 | 5,980 | 6,060 | 5,830 | 43,274 | 255,869,870 |
바디텍메드 (206640) | 15,880 | -20 | -.13 | 16,110 | 16,110 | 15,750 | 73,436 | 1,171,550,385 |
유바이오로직스 (206650) | 11,120 | -400 | -3.47 | 11,520 | 11,550 | 11,100 | 176,416 | 1,976,918,580 |
미스터블루 (207760) | 925 | -32 | -3.34 | 957 | 961 | 922 | 140,883 | 131,937,681 |
정다운 (208140) | 2,595 | 0 | 0 | 2,590 | 2,650 | 2,550 | 317,462 | 826,494,570 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,705 | -40 | -1.46 | 2,745 | 2,815 | 2,670 | 7,467 | 20,262,595 |
셀바스헬스케어 (208370) | 4,080 | -100 | -2.39 | 4,200 | 4,225 | 4,055 | 119,530 | 490,201,522 |
썸에이지 (208640) | 307 | 28 | 10.04 | 280 | 350 | 280 | 16,730,870 | 5,323,254,136 |
바이오로그디바이스 (208710) | 579 | -12 | -2.03 | 583 | 594 | 575 | 258,325 | 149,754,414 |
엔지스테크널러지 (208860) | 2,205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이제이링크 (209640) | 7,680 | -160 | -2.04 | 7,960 | 7,970 | 7,600 | 42,815 | 328,707,940 |
캔버스엔 (210120) | 2,655 | 40 | 1.53 | 2,640 | 2,670 | 2,425 | 189,704 | 480,709,988 |
인카금융서비스 (211050) | 6,870 | -120 | -1.72 | 6,990 | 7,010 | 6,780 | 146,048 | 1,001,476,945 |
AP위성 (211270) | 11,350 | -240 | -2.07 | 11,590 | 11,690 | 11,350 | 31,170 | 356,194,055 |
네오오토 (212560) | 8,020 | -360 | -4.3 | 8,320 | 8,360 | 7,980 | 37,921 | 306,650,890 |
아이에스티이 (212710) | 10,510 | -200 | -1.87 | 10,980 | 11,340 | 10,410 | 383,011 | 4,113,881,210 |
덕산네오룩스 (213420) | 27,350 | -550 | -1.97 | 28,000 | 28,000 | 27,100 | 74,885 | 2,057,036,325 |
클래시스 (214150) | 60,700 | 2700 | 4.66 | 58,500 | 62,300 | 58,000 | 657,364 | 40,101,165,850 |
헥토이노베이션 (214180) | 11,660 | -80 | -.68 | 11,780 | 11,800 | 11,590 | 13,104 | 152,596,035 |
라파스 (214260) | 14,550 | -320 | -2.15 | 15,050 | 15,050 | 14,470 | 22,988 | 337,963,740 |
FSN (214270) | 1,318 | 3 | .23 | 1,333 | 1,341 | 1,273 | 158,889 | 208,327,644 |
케어젠 (214370) | 26,250 | 650 | 2.54 | 25,300 | 26,300 | 24,700 | 57,055 | 1,460,973,675 |
아이쓰리시스템 (214430) | 52,100 | -1000 | -1.88 | 52,800 | 53,700 | 52,100 | 27,506 | 1,450,494,350 |
파마리서치 (214450) | 349,500 | -500 | -.14 | 350,000 | 356,500 | 347,500 | 60,997 | 21,500,642,000 |
미코바이오메드 (214610) | 521 | -8 | -1.51 | 531 | 560 | 511 | 404,934 | 211,695,374 |
디알텍 (214680) | 1,820 | -75 | -3.96 | 1,885 | 1,890 | 1,820 | 1,042,296 | 1,912,965,803 |
골프존 (215000) | 63,300 | 1800 | 2.93 | 61,600 | 63,600 | 61,600 | 12,385 | 781,164,800 |
휴센텍 (215090) | 1,505 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
로보로보 (215100) | 3,515 | -20 | -.57 | 3,590 | 3,665 | 3,510 | 72,114 | 256,473,300 |
메가스터디교육 (215200) | 43,150 | -350 | -.8 | 42,950 | 43,600 | 42,350 | 33,443 | 1,433,665,150 |
우리산업 (215360) | 9,240 | -360 | -3.75 | 9,610 | 9,640 | 8,900 | 55,608 | 515,174,860 |
우정바이오 (215380) | 1,460 | -17 | -1.15 | 1,480 | 1,493 | 1,431 | 31,270 | 45,400,046 |
토박스코리아 (215480) | 2,335 | -20 | -.85 | 2,365 | 2,365 | 2,295 | 12,602 | 29,371,906 |
신라젠 (215600) | 2,015 | -185 | -8.41 | 2,205 | 2,220 | 1,997 | 1,175,818 | 2,426,315,980 |
이노인스트루먼트 (215790) | 446 | 25 | 5.94 | 443 | 465 | 434 | 222,002 | 99,451,392 |
인크로스 (216050) | 6,820 | -90 | -1.3 | 6,910 | 7,000 | 6,760 | 23,984 | 163,440,870 |
제테마 (216080) | 7,080 | -70 | -.98 | 7,250 | 7,250 | 6,990 | 57,321 | 405,412,470 |
제너셈 (217190) | 7,340 | -180 | -2.39 | 7,710 | 7,720 | 7,280 | 23,470 | 173,304,725 |
넵튠 (217270) | 6,720 | -340 | -4.82 | 7,060 | 7,060 | 6,720 | 117,398 | 805,153,120 |
싸이토젠 (217330) | 3,420 | -105 | -2.98 | 3,505 | 3,565 | 3,410 | 29,303 | 101,240,045 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,637 | 10 | .61 | 1,627 | 1,645 | 1,623 | 15,482 | 25,276,821 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 2,350 | 35 | 1.51 | 2,315 | 2,375 | 2,290 | 264,571 | 617,446,016 |
원익피앤이 (217820) | 2,075 | -30 | -1.43 | 2,095 | 2,110 | 2,040 | 40,208 | 83,049,179 |
미래생명자원 (218150) | 3,690 | -100 | -2.64 | 3,840 | 3,860 | 3,685 | 117,784 | 437,293,588 |
RFHIC (218410) | 13,930 | -260 | -1.83 | 14,180 | 14,290 | 13,790 | 86,007 | 1,197,543,475 |
타이거일렉 (219130) | 11,210 | -450 | -3.86 | 11,970 | 11,970 | 11,210 | 20,527 | 234,506,890 |
링크제니시스 (219420) | 4,940 | -170 | -3.33 | 5,170 | 5,230 | 4,870 | 112,622 | 558,816,174 |
디와이디 (219550) | 712 | 2 | .28 | 711 | 739 | 707 | 622,886 | 444,811,982 |
한국비티비 (219750) | 967 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
퓨쳐켐 (220100) | 21,650 | -300 | -1.37 | 22,000 | 22,500 | 21,600 | 73,158 | 1,602,523,775 |
핸디소프트 (220180) | 2,085 | 10 | .48 | 2,075 | 2,110 | 2,065 | 41,878 | 86,937,485 |
켐트로스 (220260) | 3,935 | -120 | -2.96 | 4,015 | 4,080 | 3,935 | 54,195 | 215,337,842 |
유투바이오 (221800) | 3,205 | -150 | -4.47 | 3,365 | 3,370 | 3,185 | 254,731 | 827,338,161 |
하이즈항공 (221840) | 1,441 | -2 | -.14 | 1,443 | 1,443 | 1,380 | 4,900 | 6,959,607 |
케이디켐 (221980) | 10,660 | -60 | -.56 | 10,650 | 10,770 | 10,610 | 1,081 | 11,499,610 |
코스맥스엔비티 (222040) | 3,595 | 20 | .56 | 3,575 | 3,625 | 3,470 | 10,840 | 38,755,876 |
씨아이에스 (222080) | 7,150 | -90 | -1.24 | 7,300 | 7,370 | 7,100 | 234,821 | 1,683,195,200 |
팬젠 (222110) | 4,590 | -20 | -.43 | 4,610 | 4,645 | 4,465 | 42,628 | 193,040,855 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 937 | -3 | -.32 | 955 | 955 | 903 | 185,031 | 172,222,655 |
심텍 (222800) | 19,210 | -410 | -2.09 | 19,600 | 19,870 | 19,120 | 357,417 | 6,983,759,105 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 3,645 | -30 | -.82 | 3,695 | 3,720 | 3,565 | 50,365 | 182,039,079 |
드림씨아이에스 (223250) | 2,760 | -50 | -1.78 | 2,835 | 2,835 | 2,760 | 35,055 | 97,532,675 |
딥마인드 (223310) | 2,225 | -105 | -4.51 | 2,370 | 2,370 | 2,220 | 77,768 | 175,282,232 |
더코디 (224060) | 3,070 | 0 | 0 | 3,110 | 3,130 | 3,040 | 12,348 | 37,962,560 |
에이텍모빌리티 (224110) | 21,050 | -1050 | -4.75 | 22,500 | 23,500 | 20,200 | 1,250,476 | 27,193,351,725 |
LK삼양 (225190) | 1,859 | -69 | -3.58 | 1,921 | 1,950 | 1,856 | 174,420 | 327,382,839 |
제놀루션 (225220) | 2,310 | 75 | 3.36 | 2,225 | 2,390 | 2,225 | 78,773 | 182,428,202 |
케이엠제약 (225430) | 562 | -5 | -.88 | 571 | 579 | 537 | 70,379 | 39,535,504 |
보광산업 (225530) | 4,175 | -125 | -2.91 | 4,310 | 4,325 | 4,175 | 28,869 | 121,943,640 |
넥슨게임즈 (225570) | 12,320 | -230 | -1.83 | 12,560 | 12,660 | 12,260 | 138,750 | 1,718,596,370 |
패션플랫폼 (225590) | 855 | -4 | -.47 | 859 | 865 | 851 | 91,004 | 78,103,033 |
신테카바이오 (226330) | 6,680 | -170 | -2.48 | 6,830 | 6,930 | 6,460 | 178,713 | 1,184,047,240 |
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) | 6,770 | -90 | -1.31 | 7,000 | 7,000 | 6,690 | 85,380 | 577,916,315 |
한송네오텍 (226440) | 1,530 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠디바이스 (226590) | 9,040 | 340 | 3.91 | 8,810 | 9,550 | 8,515 | 1,081,390 | 9,829,775,605 |
올릭스 (226950) | 41,800 | 750 | 1.83 | 41,200 | 43,800 | 39,450 | 443,326 | 18,726,774,275 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 851 | -13 | -1.5 | 868 | 868 | 837 | 29,108 | 24,819,148 |
엔투텍 (227950) | 351 | -3 | -.85 | 356 | 357 | 348 | 207,209 | 72,540,484 |
동양파일 (228340) | 1,736 | -2 | -.12 | 1,724 | 1,750 | 1,724 | 2,872 | 4,983,380 |
레이 (228670) | 8,000 | -120 | -1.48 | 8,230 | 8,280 | 7,890 | 37,941 | 305,080,590 |
지노믹트리 (228760) | 15,360 | -360 | -2.29 | 15,530 | 15,820 | 15,120 | 48,148 | 737,625,045 |
레이언스 (228850) | 6,270 | -10 | -.16 | 6,310 | 6,310 | 6,250 | 3,430 | 21,532,840 |
젠큐릭스 (229000) | 1,658 | -42 | -2.47 | 1,780 | 1,780 | 1,656 | 23,305 | 39,185,886 |
에치에프알 (230240) | 20,600 | 250 | 1.23 | 20,300 | 20,800 | 20,200 | 40,079 | 824,753,450 |
에코마케팅 (230360) | 8,200 | 180 | 2.24 | 8,090 | 8,280 | 8,020 | 136,614 | 1,118,070,910 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 10,920 | -340 | -3.02 | 11,350 | 11,400 | 10,880 | 487,831 | 5,371,608,955 |
라온테크 (232680) | 7,900 | -120 | -1.5 | 8,120 | 8,230 | 7,870 | 78,140 | 623,051,865 |
시큐센 (232830) | 1,936 | -194 | -9.11 | 2,130 | 2,150 | 1,936 | 155,918 | 320,275,573 |
폴라리스세원 (234100) | 1,006 | -18 | -1.76 | 1,019 | 1,033 | 1,004 | 58,143 | 58,957,118 |
에스트래픽 (234300) | 3,660 | 0 | 0 | 3,625 | 3,700 | 3,625 | 49,667 | 181,818,450 |
헥토파이낸셜 (234340) | 12,600 | -190 | -1.49 | 12,680 | 12,860 | 12,510 | 10,061 | 126,993,820 |
녹십자웰빙 (234690) | 8,240 | -150 | -1.79 | 8,490 | 8,490 | 8,170 | 53,164 | 438,901,585 |
자이글 (234920) | 3,130 | -60 | -1.88 | 3,315 | 3,325 | 3,130 | 14,222 | 45,118,990 |
메드팩토 (235980) | 2,980 | -130 | -4.18 | 3,145 | 3,145 | 2,965 | 173,133 | 517,407,791 |
슈프리마 (236200) | 29,150 | 1950 | 7.17 | 27,600 | 30,250 | 27,600 | 255,555 | 7,453,613,925 |
엔비티 (236810) | 3,030 | -45 | -1.46 | 3,130 | 3,130 | 2,995 | 133,360 | 404,046,337 |
에스티팜 (237690) | 73,000 | -2000 | -2.67 | 74,900 | 75,000 | 72,800 | 44,791 | 3,289,604,550 |
피앤씨테크 (237750) | 3,745 | 70 | 1.9 | 3,675 | 3,745 | 3,635 | 7,287 | 27,018,495 |
플레이디 (237820) | 5,370 | 90 | 1.7 | 5,360 | 5,730 | 5,220 | 718,490 | 3,934,545,335 |
클리오 (237880) | 19,480 | -60 | -.31 | 19,910 | 20,350 | 19,320 | 145,095 | 2,875,772,420 |
앤디포스 (238090) | 2,360 | 20 | .85 | 2,395 | 2,575 | 2,275 | 363,163 | 889,655,503 |
얼라인드 (238120) | 3,075 | 75 | 2.5 | 2,995 | 3,085 | 2,905 | 35,484 | 106,501,055 |
비피도 (238200) | 3,010 | 0 | 0 | 3,095 | 3,110 | 2,995 | 4,795 | 14,457,415 |
힘스 (238490) | 3,335 | -125 | -3.61 | 3,460 | 3,470 | 3,320 | 14,772 | 49,625,860 |
이스트에이드 (239340) | 1,353 | -84 | -5.85 | 1,440 | 1,452 | 1,350 | 29,100 | 40,751,623 |
에이치엘사이언스 (239610) | 11,890 | 120 | 1.02 | 11,680 | 12,010 | 11,680 | 7,226 | 86,359,490 |
피엔에이치테크 (239890) | 5,790 | -180 | -3.02 | 6,010 | 6,030 | 5,670 | 36,810 | 211,707,420 |
동방메디컬 (240550) | 11,410 | 160 | 1.42 | 11,080 | 11,450 | 10,900 | 2,996,612 | 33,703,433,925 |
유진테크놀로지 (240600) | 4,315 | -170 | -3.79 | 4,500 | 4,535 | 4,315 | 36,486 | 159,332,719 |
원익IPS (240810) | 24,200 | -400 | -1.63 | 24,950 | 25,150 | 24,000 | 175,222 | 4,249,828,525 |
DSC인베스트먼트 (241520) | 4,255 | -80 | -1.85 | 4,400 | 4,400 | 4,200 | 558,061 | 2,381,325,111 |
유니테크노 (241690) | 3,025 | 55 | 1.85 | 3,025 | 3,025 | 2,955 | 42,164 | 126,449,899 |
코스메카코리아 (241710) | 49,150 | 1450 | 3.04 | 48,900 | 50,100 | 48,150 | 214,990 | 10,590,832,225 |
메카로 (241770) | 10,500 | -190 | -1.78 | 10,680 | 10,800 | 10,500 | 17,496 | 185,745,700 |
티이엠씨씨엔에스 (241790) | 5,120 | -110 | -2.1 | 5,250 | 5,270 | 5,080 | 231,262 | 1,197,131,815 |
피씨엘 (241820) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이스토리 (241840) | 8,060 | -150 | -1.83 | 8,200 | 8,310 | 7,990 | 24,909 | 201,346,610 |
나무기술 (242040) | 1,294 | -23 | -1.75 | 1,311 | 1,320 | 1,230 | 152,633 | 195,883,182 |
휴온스 (243070) | 24,450 | -150 | -.61 | 24,900 | 25,000 | 24,300 | 15,614 | 382,459,200 |
신흥에스이씨 (243840) | 4,270 | -85 | -1.95 | 4,315 | 4,410 | 4,210 | 82,164 | 351,492,080 |
올리패스 (244460) | 3,015 | -35 | -1.15 | 3,250 | 3,550 | 2,990 | 194,711 | 620,458,066 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 1,562 | 10 | .64 | 1,566 | 1,585 | 1,510 | 67,215 | 103,958,468 |
TS인베스트먼트 (246690) | 1,060 | -18 | -1.67 | 1,105 | 1,105 | 1,047 | 170,972 | 181,517,704 |
티앤알바이오팹 (246710) | 4,055 | -95 | -2.29 | 4,170 | 4,250 | 4,055 | 28,991 | 118,602,490 |
아스타 (246720) | 5,220 | 30 | .58 | 5,130 | 5,290 | 5,090 | 4,017 | 20,786,260 |
SCL사이언스 (246960) | 8,000 | 100 | 1.27 | 7,900 | 8,010 | 7,890 | 2,013 | 15,924,720 |
에코프로비엠 (247540) | 91,300 | -4400 | -4.6 | 96,400 | 96,800 | 90,100 | 634,388 | 58,197,033,450 |
나노씨엠에스 (247660) | 5,150 | 130 | 2.59 | 5,020 | 5,170 | 4,980 | 21,979 | 111,780,455 |
보라티알 (250000) | 10,140 | -60 | -.59 | 10,240 | 10,240 | 10,030 | 34,020 | 345,149,690 |
모비스 (250060) | 2,320 | -30 | -1.28 | 2,375 | 2,395 | 2,310 | 136,019 | 317,301,379 |
예선테크 (250930) | 416 | -18 | -4.15 | 443 | 443 | 412 | 99,781 | 42,377,665 |
바이오에프디엔씨 (251120) | 13,000 | -190 | -1.44 | 13,190 | 13,290 | 13,000 | 10,757 | 140,558,660 |
와이엠티 (251370) | 8,700 | 30 | .35 | 8,750 | 8,800 | 8,390 | 46,041 | 393,072,915 |
브이원텍 (251630) | 3,930 | -80 | -2 | 4,000 | 4,040 | 3,930 | 9,611 | 38,006,665 |
펌텍코리아 (251970) | 54,000 | 4400 | 8.87 | 50,700 | 54,500 | 49,350 | 206,994 | 10,987,162,625 |
세화피앤씨 (252500) | 800 | 0 | 0 | 800 | 818 | 791 | 129,168 | 103,320,894 |
샘씨엔에스 (252990) | 4,450 | -55 | -1.22 | 4,500 | 4,560 | 4,410 | 49,180 | 219,220,830 |
스튜디오드래곤 (253450) | 49,250 | 350 | .72 | 48,500 | 49,500 | 48,250 | 58,990 | 2,890,789,275 |
네오셈 (253590) | 9,240 | -310 | -3.25 | 9,590 | 9,680 | 9,220 | 223,307 | 2,088,291,375 |
수젠텍 (253840) | 5,190 | -180 | -3.35 | 5,370 | 5,410 | 5,190 | 103,921 | 545,881,000 |
자비스 (254120) | 1,528 | -32 | -2.05 | 1,560 | 1,619 | 1,516 | 137,730 | 213,594,523 |
미래반도체 (254490) | 10,800 | -290 | -2.61 | 11,010 | 11,230 | 10,800 | 13,664 | 149,261,170 |
SG (255220) | 2,210 | -40 | -1.78 | 2,280 | 2,290 | 2,185 | 733,090 | 1,624,634,766 |
야스 (255440) | 6,910 | -180 | -2.54 | 7,300 | 7,300 | 6,820 | 20,133 | 138,673,290 |
한독크린텍 (256150) | 5,840 | -30 | -.51 | 5,900 | 5,900 | 5,700 | 16,004 | 92,200,290 |
포인트엔지니어링 (256630) | 1,188 | -1 | -.08 | 1,189 | 1,200 | 1,180 | 2,295 | 2,724,032 |
한국비엔씨 (256840) | 3,920 | -60 | -1.51 | 3,990 | 4,025 | 3,900 | 125,961 | 496,108,385 |
케이피에스 (256940) | 10,060 | -430 | -4.1 | 10,580 | 10,680 | 9,990 | 145,591 | 1,490,244,720 |
피엔티엠에스 (257370) | 2,975 | 65 | 2.23 | 2,940 | 3,285 | 2,915 | 30,389 | 92,619,515 |
실리콘투 (257720) | 28,500 | 1500 | 5.56 | 26,900 | 29,400 | 26,200 | 2,809,513 | 79,685,238,350 |
케일럼 (258610) | 1,545 | 81 | 5.53 | 1,558 | 1,560 | 1,484 | 82,456 | 126,192,096 |
소프트캠프 (258790) | 1,240 | 286 | 29.98 | 1,110 | 1,240 | 1,105 | 1,199,769 | 1,446,784,672 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 7,830 | -60 | -.76 | 8,050 | 8,200 | 7,830 | 47,130 | 374,442,090 |
알리코제약 (260660) | 4,620 | -30 | -.65 | 4,660 | 4,800 | 4,610 | 427,635 | 2,001,983,093 |
씨티케이 (260930) | 4,100 | 0 | 0 | 4,100 | 4,200 | 4,020 | 42,172 | 173,201,625 |
에스앤디 (260970) | 67,400 | 300 | .45 | 67,100 | 69,000 | 66,200 | 21,782 | 1,476,660,400 |
덴티스 (261200) | 6,300 | -100 | -1.56 | 6,440 | 6,560 | 6,250 | 88,683 | 561,172,930 |
차백신연구소 (261780) | 2,710 | -120 | -4.24 | 2,830 | 2,830 | 2,695 | 40,090 | 109,330,210 |
에이프로 (262260) | 4,800 | -80 | -1.64 | 4,820 | 4,925 | 4,780 | 33,209 | 159,920,335 |
아이퀘스트 (262840) | 2,130 | -25 | -1.16 | 2,180 | 2,180 | 2,100 | 19,129 | 40,865,130 |
디케이앤디 (263020) | 2,970 | -90 | -2.94 | 3,060 | 3,080 | 2,970 | 39,862 | 120,062,080 |
유틸렉스 (263050) | 1,457 | -39 | -2.61 | 1,488 | 1,536 | 1,455 | 41,871 | 61,829,560 |
덕우전자 (263600) | 4,450 | 0 | 0 | 4,460 | 4,600 | 4,345 | 27,669 | 121,790,770 |
디알젬 (263690) | 5,240 | 0 | 0 | 5,300 | 5,300 | 5,140 | 4,095 | 21,242,475 |
케어랩스 (263700) | 2,160 | -40 | -1.82 | 2,230 | 2,230 | 2,150 | 9,241 | 20,047,600 |
디앤씨미디어 (263720) | 18,370 | 60 | .33 | 18,400 | 18,710 | 18,000 | 38,140 | 697,700,540 |
펄어비스 (263750) | 31,050 | 300 | .98 | 30,650 | 31,350 | 30,350 | 91,517 | 2,829,255,600 |
유에스티 (263770) | 2,010 | -5 | -.25 | 1,996 | 2,025 | 1,972 | 3,065 | 6,134,199 |
데이타솔루션 (263800) | 4,175 | -135 | -3.13 | 4,330 | 4,330 | 4,160 | 55,581 | 232,914,078 |
상신전자 (263810) | 2,815 | -60 | -2.09 | 2,910 | 2,910 | 2,800 | 19,444 | 54,879,520 |
지니언스 (263860) | 12,870 | 810 | 6.72 | 12,350 | 15,450 | 12,120 | 1,509,943 | 20,967,910,150 |
휴엠앤씨 (263920) | 1,000 | 14 | 1.42 | 990 | 1,003 | 987 | 13,015 | 12,958,492 |
유비쿼스 (264450) | 7,180 | -40 | -.55 | 7,200 | 7,230 | 7,030 | 27,678 | 196,345,945 |
씨앤지하이테크 (264660) | 12,850 | -370 | -2.8 | 13,240 | 13,390 | 12,790 | 59,906 | 772,703,060 |
이랜시스 (264850) | 4,435 | -10 | -.22 | 4,555 | 4,595 | 4,415 | 190,898 | 852,023,178 |
AP시스템 (265520) | 17,290 | -330 | -1.87 | 17,520 | 17,640 | 17,170 | 50,029 | 869,086,160 |
영화테크 (265560) | 7,200 | -130 | -1.77 | 7,330 | 7,350 | 7,160 | 20,877 | 151,152,890 |
엔에프씨 (265740) | 4,965 | 160 | 3.33 | 4,860 | 5,320 | 4,815 | 560,557 | 2,815,290,842 |
나인테크 (267320) | 3,620 | 25 | .7 | 3,600 | 3,840 | 3,455 | 4,016,962 | 14,670,278,971 |
배럴 (267790) | 4,405 | 20 | .46 | 4,385 | 4,460 | 4,315 | 5,669 | 24,899,575 |
매일유업 (267980) | 36,400 | 400 | 1.11 | 35,750 | 36,450 | 35,600 | 6,247 | 226,360,950 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,014 | -36 | -3.43 | 1,050 | 1,050 | 1,000 | 846,360 | 867,478,316 |
에브리봇 (270660) | 13,900 | -130 | -.93 | 14,210 | 15,000 | 13,900 | 27,572 | 390,705,650 |
뉴트리 (270870) | 5,370 | -30 | -.56 | 5,500 | 5,500 | 5,340 | 10,469 | 56,251,285 |
팸텍 (271830) | 1,497 | -23 | -1.51 | 1,525 | 1,525 | 1,496 | 4,640 | 6,970,404 |
케이엔제이 (272110) | 16,320 | 10 | .06 | 16,320 | 16,650 | 15,930 | 28,153 | 459,278,945 |
이녹스첨단소재 (272290) | 22,150 | -250 | -1.12 | 22,500 | 22,600 | 21,950 | 80,049 | 1,773,374,375 |
와이즈버즈 (273060) | 1,053 | 149 | 16.48 | 938 | 1,130 | 893 | 59,954,875 | 63,010,306,488 |
와이엠텍 (273640) | 10,020 | -200 | -1.96 | 10,110 | 10,230 | 9,980 | 9,812 | 98,369,970 |
켄코아에어로스페이스 (274090) | 11,140 | -400 | -3.47 | 11,700 | 11,700 | 11,070 | 107,606 | 1,212,424,660 |
이노시뮬레이션 (274400) | 4,490 | -35 | -.77 | 4,525 | 4,795 | 4,420 | 10,691 | 48,799,495 |
에스에스알 (275630) | 3,155 | 135 | 4.47 | 3,100 | 3,245 | 3,065 | 12,899 | 40,234,040 |
스코넥 (276040) | 3,900 | -150 | -3.7 | 4,095 | 4,120 | 3,900 | 31,283 | 124,239,690 |
제주맥주 (276730) | 2,020 | 144 | 7.68 | 1,945 | 2,195 | 1,903 | 438,634 | 894,409,240 |
린드먼아시아 (277070) | 4,215 | 55 | 1.32 | 4,215 | 4,275 | 4,040 | 31,259 | 130,804,168 |
인산가 (277410) | 1,220 | 0 | 0 | 1,227 | 1,230 | 1,203 | 33,970 | 41,345,073 |
레인보우로보틱스 (277810) | 267,500 | 3500 | 1.33 | 272,500 | 273,000 | 264,000 | 180,829 | 48,541,585,750 |
티에스아이 (277880) | 6,360 | 40 | .63 | 6,350 | 6,380 | 6,000 | 175,620 | 1,081,260,295 |
천보 (278280) | 32,700 | -300 | -.91 | 33,300 | 33,600 | 32,300 | 19,168 | 624,009,075 |
HLB바이오스텝 (278650) | 1,689 | -43 | -2.48 | 1,778 | 1,778 | 1,669 | 154,981 | 263,329,017 |
미디어젠 (279600) | 11,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레이크머티리얼즈 (281740) | 13,820 | -470 | -3.29 | 14,600 | 14,610 | 13,640 | 369,157 | 5,141,457,730 |
금양그린파워 (282720) | 8,150 | -100 | -1.21 | 8,260 | 8,300 | 8,090 | 15,439 | 125,682,880 |
코윈테크 (282880) | 12,480 | -370 | -2.88 | 12,760 | 12,910 | 12,460 | 27,926 | 351,009,000 |
카이노스메드 (284620) | 1,197 | -30 | -2.44 | 1,227 | 1,227 | 1,161 | 57,910 | 69,505,011 |
노바텍 (285490) | 15,140 | -1360 | -8.24 | 16,530 | 16,690 | 15,100 | 112,508 | 1,757,643,210 |
진영 (285800) | 1,977 | -53 | -2.61 | 2,040 | 2,075 | 1,972 | 39,647 | 79,559,509 |
나노브릭 (286750) | 2,280 | -170 | -6.94 | 2,385 | 2,420 | 2,230 | 330,866 | 768,471,125 |
브릿지바이오테라퓨틱스 (288330) | 7,730 | 30 | .39 | 7,700 | 8,180 | 7,550 | 486,583 | 3,799,046,150 |
에스퓨얼셀 (288620) | 7,910 | -10 | -.13 | 7,920 | 8,080 | 7,780 | 10,556 | 83,435,540 |
모아데이타 (288980) | 995 | -35 | -3.4 | 1,037 | 1,045 | 993 | 160,850 | 161,987,207 |
아이스크림에듀 (289010) | 2,015 | 10 | .5 | 2,045 | 2,045 | 1,988 | 19,757 | 39,540,537 |
SV인베스트먼트 (289080) | 1,319 | -15 | -1.12 | 1,334 | 1,352 | 1,307 | 129,894 | 172,403,037 |
자이언트스텝 (289220) | 5,140 | -20 | -.39 | 5,340 | 5,410 | 5,120 | 20,908 | 107,923,165 |
웨이비스 (289930) | 7,300 | -20 | -.27 | 7,330 | 7,600 | 7,000 | 113,457 | 827,455,320 |
트윔 (290090) | 7,240 | 190 | 2.7 | 7,170 | 7,390 | 7,170 | 1,072 | 7,763,730 |
DH오토리드 (290120) | 2,220 | 20 | .91 | 2,200 | 2,220 | 2,195 | 5,333 | 11,740,035 |
휴네시온 (290270) | 3,445 | -15 | -.43 | 3,480 | 3,480 | 3,430 | 6,799 | 23,434,895 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 1,860 | -5 | -.27 | 1,930 | 1,930 | 1,761 | 20,638 | 38,142,432 |
디케이티 (290550) | 7,220 | -30 | -.41 | 7,260 | 7,330 | 7,080 | 36,518 | 261,569,580 |
신시웨이 (290560) | 6,500 | 70 | 1.09 | 6,460 | 6,620 | 6,430 | 14,948 | 97,257,680 |
엘앤씨바이오 (290650) | 20,550 | 700 | 3.53 | 20,200 | 20,550 | 19,380 | 109,641 | 2,187,008,800 |
네오펙트 (290660) | 810 | 10 | 1.25 | 792 | 810 | 753 | 51,413 | 40,477,828 |
대보마그네틱 (290670) | 10,460 | -380 | -3.51 | 10,840 | 11,050 | 10,440 | 26,279 | 278,744,910 |
소룩스 (290690) | 3,990 | -195 | -4.66 | 4,295 | 4,335 | 3,950 | 979,006 | 3,970,855,547 |
푸드나무 (290720) | 2,145 | 5 | .23 | 2,140 | 2,245 | 2,055 | 37,239 | 79,096,710 |
액트로 (290740) | 5,530 | 50 | .91 | 5,510 | 5,530 | 5,260 | 7,522 | 40,057,000 |
엔피 (291230) | 1,605 | 0 | 0 | 1,617 | 1,641 | 1,579 | 58,737 | 93,824,345 |
압타머사이언스 (291650) | 949 | -8 | -.84 | 947 | 958 | 940 | 108,215 | 102,485,471 |
핀텔 (291810) | 2,000 | -45 | -2.2 | 2,065 | 2,085 | 2,000 | 3,339 | 6,851,010 |
카카오게임즈 (293490) | 14,350 | -350 | -2.38 | 14,710 | 14,730 | 14,270 | 115,766 | 1,665,068,125 |
나우IB (293580) | 1,028 | -59 | -5.43 | 1,119 | 1,125 | 1,022 | 1,542,396 | 1,615,469,730 |
압타바이오 (293780) | 7,680 | 160 | 2.13 | 7,830 | 7,920 | 7,440 | 74,813 | 571,235,890 |
이오플로우 (294090) | 1,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레몬 (294140) | 3,500 | -165 | -4.5 | 3,665 | 3,665 | 3,485 | 27,136 | 95,730,838 |
쿠콘 (294570) | 17,750 | 240 | 1.37 | 18,000 | 18,000 | 17,220 | 10,871 | 190,506,300 |
서남 (294630) | 2,690 | -100 | -3.58 | 2,790 | 2,845 | 2,690 | 74,151 | 201,936,236 |
에이치브이엠 (295310) | 19,230 | -390 | -1.99 | 19,690 | 20,000 | 19,230 | 80,575 | 1,584,637,580 |
이노룰스 (296640) | 6,430 | 150 | 2.39 | 6,280 | 6,480 | 6,230 | 17,798 | 112,854,840 |
씨에스베어링 (297090) | 4,720 | -135 | -2.78 | 4,885 | 5,000 | 4,700 | 63,789 | 304,559,795 |
알로이스 (297570) | 949 | 84 | 9.71 | 986 | 1,124 | 940 | 7,216,906 | 7,769,036,828 |
HB솔루션 (297890) | 2,425 | -35 | -1.42 | 2,480 | 2,660 | 2,405 | 247,479 | 606,629,051 |
에스씨엠생명과학 (298060) | 1,095 | -49 | -4.28 | 1,143 | 1,168 | 1,090 | 142,168 | 157,780,133 |
에이비엘바이오 (298380) | 33,000 | -3800 | -10.33 | 35,750 | 35,750 | 33,000 | 1,463,641 | 49,157,116,875 |
더네이쳐홀딩스 (298540) | 9,220 | 120 | 1.32 | 9,100 | 9,260 | 9,050 | 29,846 | 274,366,580 |
슈어소프트테크 (298830) | 4,450 | -135 | -2.94 | 4,630 | 4,680 | 4,420 | 175,389 | 787,629,363 |
하나기술 (299030) | 19,610 | -690 | -3.4 | 20,150 | 21,500 | 19,610 | 25,134 | 500,619,535 |
더블유에스아이 (299170) | 1,549 | -21 | -1.34 | 1,573 | 1,595 | 1,545 | 103,434 | 161,473,009 |
셀리드 (299660) | 3,510 | -95 | -2.64 | 3,620 | 3,655 | 3,475 | 156,735 | 554,368,860 |
위지윅스튜디오 (299900) | 1,039 | -40 | -3.71 | 1,066 | 1,092 | 999 | 660,639 | 704,421,078 |
플리토 (300080) | 18,730 | -220 | -1.16 | 19,240 | 19,350 | 18,530 | 15,228 | 285,377,285 |
라온피플 (300120) | 3,775 | -160 | -4.07 | 3,940 | 4,010 | 3,775 | 60,099 | 230,976,857 |
바이브컴퍼니 (301300) | 4,110 | -50 | -1.2 | 4,220 | 4,235 | 4,050 | 19,755 | 82,049,740 |
이노메트리 (302430) | 10,240 | 110 | 1.09 | 10,200 | 10,500 | 9,920 | 314,068 | 3,193,063,905 |
리메드 (302550) | 3,210 | 10 | .31 | 3,195 | 3,245 | 3,140 | 47,688 | 152,349,828 |
지니틱스 (303030) | 880 | -3 | -.34 | 888 | 889 | 867 | 26,406 | 23,231,768 |
프로티아 (303360) | 3,125 | -90 | -2.8 | 3,230 | 3,230 | 3,065 | 32,335 | 100,715,605 |
이노뎁 (303530) | 6,680 | -80 | -1.18 | 6,820 | 6,820 | 6,600 | 13,356 | 89,866,980 |
동국생명과학 (303810) | 9,340 | -370 | -3.81 | 9,800 | 9,800 | 9,280 | 151,103 | 1,429,542,210 |
솔트룩스 (304100) | 22,100 | -450 | -2 | 22,900 | 23,150 | 21,450 | 168,784 | 3,764,653,850 |
에스바이오메딕스 (304360) | 22,700 | -400 | -1.73 | 23,500 | 23,600 | 22,350 | 92,150 | 2,110,560,700 |
피플바이오 (304840) | 2,540 | -35 | -1.36 | 2,670 | 2,670 | 2,535 | 35,415 | 90,368,250 |
마이크로디지탈 (305090) | 8,750 | -200 | -2.23 | 9,030 | 9,150 | 8,500 | 257,791 | 2,252,906,405 |
에스제이그룹 (306040) | 4,020 | 70 | 1.77 | 3,950 | 4,035 | 3,925 | 13,545 | 53,741,580 |
네온테크 (306620) | 2,230 | -25 | -1.11 | 2,255 | 2,290 | 2,215 | 242,725 | 541,861,260 |
아이엘사이언스 (307180) | 2,735 | -25 | -.91 | 2,765 | 2,780 | 2,700 | 46,187 | 125,734,735 |
원바이오젠 (307280) | 1,052 | -7 | -.66 | 1,059 | 1,075 | 1,014 | 56,589 | 58,706,002 |
국전약품 (307750) | 3,070 | -50 | -1.6 | 3,155 | 3,155 | 3,030 | 20,713 | 63,282,398 |
비투엔 (307870) | 874 | -23 | -2.56 | 898 | 917 | 841 | 77,611 | 67,710,614 |
컴퍼니케이 (307930) | 4,810 | -75 | -1.54 | 4,840 | 4,885 | 4,765 | 42,943 | 206,226,006 |
바이젠셀 (308080) | 2,875 | 35 | 1.23 | 2,830 | 2,890 | 2,755 | 26,551 | 75,052,447 |
형지글로벌 (308100) | 10,370 | 2390 | 29.95 | 8,550 | 10,370 | 7,700 | 10,831,066 | 101,712,534,465 |
셀비온 (308430) | 17,330 | -840 | -4.62 | 18,210 | 18,380 | 17,280 | 185,521 | 3,256,428,635 |
오하임앤컴퍼니 (309930) | 1,871 | 101 | 5.71 | 1,780 | 1,945 | 1,760 | 159,578 | 294,803,076 |
LB인베스트먼트 (309960) | 3,485 | -30 | -.85 | 3,475 | 3,545 | 3,455 | 47,667 | 166,227,950 |
애니플러스 (310200) | 3,320 | 210 | 6.75 | 3,110 | 3,350 | 3,110 | 827,687 | 2,693,684,822 |
보로노이 (310210) | 112,000 | -700 | -.62 | 114,400 | 118,000 | 111,500 | 104,977 | 11,947,476,050 |
디와이씨 (310870) | 1,420 | -24 | -1.66 | 1,437 | 1,462 | 1,335 | 67,012 | 94,722,401 |
지오엘리먼트 (311320) | 7,350 | 70 | .96 | 7,300 | 8,020 | 7,260 | 240,141 | 1,847,340,795 |
네오크레마 (311390) | 7,020 | 70 | 1.01 | 7,030 | 7,190 | 6,950 | 51,980 | 366,336,855 |
CJ 바이오사이언스 (311690) | 10,010 | -90 | -.89 | 10,060 | 10,380 | 9,950 | 16,889 | 169,741,520 |
에이에프더블류 (312610) | 1,236 | 7 | .57 | 1,215 | 1,255 | 1,214 | 8,902 | 10,935,860 |
캐리 (313760) | 6,210 | 240 | 4.02 | 6,010 | 6,460 | 5,970 | 266,514 | 1,646,311,410 |
지놈앤컴퍼니 (314130) | 2,290 | -60 | -2.55 | 2,375 | 2,375 | 2,225 | 53,901 | 121,747,970 |
알피바이오 (314140) | 5,210 | -150 | -2.8 | 5,380 | 5,480 | 5,170 | 19,346 | 101,476,240 |
바이오다인 (314930) | 11,800 | -330 | -2.72 | 12,250 | 12,250 | 11,790 | 50,334 | 597,616,220 |
딥노이드 (315640) | 5,800 | -230 | -3.81 | 6,060 | 6,160 | 5,800 | 81,437 | 482,536,950 |
라닉스 (317120) | 2,740 | -105 | -3.69 | 2,845 | 2,845 | 2,715 | 12,480 | 34,429,695 |
TS트릴리온 (317240) | 263 | -6 | -2.23 | 278 | 279 | 262 | 1,014,851 | 271,438,925 |
덕산테코피아 (317330) | 20,200 | -300 | -1.46 | 20,750 | 21,250 | 20,000 | 102,015 | 2,070,529,275 |
캐리소프트 (317530) | 6,390 | -390 | -5.75 | 6,650 | 6,830 | 6,300 | 75,672 | 489,269,530 |
퀀타매트릭스 (317690) | 4,055 | -140 | -3.34 | 4,225 | 4,340 | 4,020 | 54,924 | 224,826,960 |
엑스페릭스 (317770) | 3,235 | -65 | -1.97 | 3,340 | 3,390 | 3,180 | 470,393 | 1,524,803,361 |
에스피시스템스 (317830) | 7,220 | -40 | -.55 | 7,450 | 7,630 | 7,150 | 65,956 | 480,602,870 |
대모 (317850) | 7,870 | -30 | -.38 | 7,900 | 7,900 | 7,700 | 36,279 | 281,908,990 |
엔바이오니아 (317870) | 16,380 | -120 | -.73 | 16,680 | 16,680 | 16,040 | 8,868 | 143,847,330 |
KBG (318000) | 4,295 | -20 | -.46 | 4,690 | 4,690 | 4,255 | 27,744 | 121,220,040 |
팜스빌 (318010) | 3,420 | 10 | .29 | 3,410 | 3,500 | 3,390 | 856 | 2,920,330 |
포인트모바일 (318020) | 2,780 | 0 | 0 | 2,845 | 2,845 | 2,765 | 14,432 | 40,335,885 |
셀바이오휴먼텍 (318160) | 4,440 | 140 | 3.26 | 4,290 | 4,470 | 4,290 | 27,333 | 119,572,486 |
비비씨 (318410) | 7,600 | -60 | -.78 | 7,660 | 7,680 | 7,480 | 6,501 | 49,222,430 |
현대무벡스 (319400) | 3,380 | -5 | -.15 | 3,390 | 3,430 | 3,330 | 171,556 | 579,629,019 |
피에스케이 (319660) | 19,570 | -830 | -4.07 | 20,650 | 20,650 | 19,470 | 324,422 | 6,427,279,755 |
한울반도체 (320000) | 2,980 | 40 | 1.36 | 2,940 | 2,980 | 2,860 | 127,486 | 370,748,105 |
프로이천 (321260) | 2,235 | 5 | .22 | 2,255 | 2,300 | 2,225 | 58,474 | 131,313,400 |
센서뷰 (321370) | 1,258 | -6 | -.47 | 1,266 | 1,279 | 1,230 | 136,354 | 170,882,507 |
티움바이오 (321550) | 3,215 | -45 | -1.38 | 3,260 | 3,335 | 3,215 | 29,712 | 97,007,835 |
아티스트유나이티드 (321820) | 10,910 | 90 | .83 | 10,820 | 11,150 | 10,500 | 94,459 | 1,027,381,140 |
티라유텍 (322180) | 5,630 | 330 | 6.23 | 5,380 | 5,800 | 5,240 | 197,999 | 1,106,134,180 |
오로스테크놀로지 (322310) | 21,700 | 200 | .93 | 21,600 | 21,950 | 21,100 | 13,239 | 284,811,500 |
제이엘케이 (322510) | 6,520 | -250 | -3.69 | 6,920 | 6,920 | 6,500 | 65,312 | 430,226,270 |
코퍼스코리아 (322780) | 986 | 7 | .72 | 979 | 987 | 920 | 149,688 | 142,752,617 |
엠에프엠코리아 (323230) | 161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
태성 (323280) | 22,400 | -550 | -2.4 | 23,150 | 23,500 | 22,000 | 342,778 | 7,701,779,400 |
다원넥스뷰 (323350) | 6,120 | -290 | -4.52 | 6,370 | 6,450 | 6,060 | 28,467 | 176,133,500 |
박셀바이오 (323990) | 8,050 | -300 | -3.59 | 8,250 | 8,370 | 8,000 | 53,457 | 431,084,900 |
RF머트리얼즈 (327260) | 5,590 | -150 | -2.61 | 5,710 | 5,770 | 5,590 | 14,657 | 83,119,210 |
루닛 (328130) | 47,950 | -1600 | -3.23 | 50,100 | 50,100 | 46,750 | 383,248 | 18,292,148,575 |
솔트웨어 (328380) | 895 | 28 | 3.23 | 866 | 898 | 861 | 62,590 | 55,600,377 |
위더스제약 (330350) | 6,040 | -60 | -.98 | 6,040 | 6,100 | 6,010 | 8,805 | 53,244,860 |
스톤브릿지벤처스 (330730) | 3,790 | 0 | 0 | 3,790 | 3,845 | 3,740 | 12,477 | 47,096,679 |
네패스아크 (330860) | 10,630 | -260 | -2.39 | 11,090 | 11,090 | 10,510 | 13,007 | 137,859,280 |
포커스에이치엔에스 (331380) | 1,787 | 8 | .45 | 1,780 | 1,819 | 1,760 | 39,521 | 70,340,793 |
밸로프 (331520) | 838 | -46 | -5.2 | 884 | 900 | 825 | 952,871 | 804,544,687 |
셀레믹스 (331920) | 2,885 | -5 | -.17 | 2,890 | 2,910 | 2,855 | 16,309 | 46,881,055 |
누보 (332290) | 1,041 | -45 | -4.14 | 1,085 | 1,085 | 1,034 | 475,831 | 500,904,207 |
아이디피 (332370) | 4,795 | -45 | -.93 | 4,790 | 4,810 | 4,720 | 9,842 | 46,782,240 |
와이팜 (332570) | 3,200 | -15 | -.47 | 3,300 | 3,390 | 3,190 | 955,186 | 3,151,943,155 |
모코엠시스 (333050) | 1,253 | -10 | -.79 | 1,252 | 1,261 | 1,227 | 41,824 | 51,730,897 |
일승 (333430) | 3,970 | -60 | -1.49 | 4,055 | 4,130 | 3,910 | 180,621 | 723,863,765 |
엔시스 (333620) | 7,320 | -120 | -1.61 | 7,480 | 7,530 | 7,200 | 21,275 | 155,968,320 |
프레스티지바이오로직스 (334970) | 4,015 | -100 | -2.43 | 4,125 | 4,125 | 3,980 | 59,405 | 238,497,825 |
프리시젼바이오 (335810) | 2,755 | 65 | 2.42 | 2,690 | 2,755 | 2,660 | 10,784 | 29,095,435 |
윙스풋 (335870) | 2,455 | 100 | 4.25 | 2,340 | 2,455 | 2,275 | 100,666 | 241,014,720 |
비올 (335890) | 7,260 | 70 | .97 | 7,250 | 7,390 | 7,140 | 360,764 | 2,618,630,210 |
웨이버스 (336060) | 1,223 | -2 | -.16 | 1,230 | 1,230 | 1,195 | 89,454 | 108,439,360 |
원텍 (336570) | 7,200 | 250 | 3.6 | 6,990 | 7,400 | 6,920 | 2,809,506 | 20,318,908,810 |
탑런토탈솔루션 (336680) | 8,720 | -80 | -.91 | 8,840 | 8,840 | 8,640 | 17,773 | 154,930,475 |
브랜드엑스코퍼레이션 (337930) | 6,130 | -30 | -.49 | 6,170 | 6,200 | 6,040 | 28,318 | 173,643,820 |
뷰노 (338220) | 18,120 | -380 | -2.05 | 18,790 | 18,840 | 18,080 | 39,820 | 726,953,020 |
와이바이오로직스 (338840) | 5,830 | -300 | -4.89 | 6,190 | 6,190 | 5,720 | 63,784 | 374,518,985 |
아이비김영 (339950) | 2,025 | -40 | -1.94 | 2,065 | 2,075 | 1,991 | 189,435 | 380,740,082 |
다보링크 (340360) | 1,550 | 6 | .39 | 1,544 | 1,567 | 1,526 | 384,835 | 594,718,893 |
세림B&G (340440) | 1,195 | -28 | -2.29 | 1,230 | 1,239 | 1,162 | 29,657 | 35,306,959 |
티앤엘 (340570) | 75,000 | -900 | -1.19 | 75,900 | 77,000 | 74,300 | 30,490 | 2,299,995,650 |
씨유박스 (340810) | 3,530 | 60 | 1.73 | 3,500 | 3,550 | 3,415 | 25,715 | 89,212,660 |
유일에너테크 (340930) | 1,772 | -71 | -3.85 | 1,900 | 1,990 | 1,760 | 301,260 | 555,407,040 |
이노진 (344860) | 1,601 | -16 | -.99 | 1,617 | 1,675 | 1,570 | 38,414 | 61,519,588 |
센코 (347000) | 2,125 | -20 | -.93 | 2,145 | 2,160 | 2,020 | 21,802 | 46,176,034 |
라이프시맨틱스 (347700) | 7,130 | -370 | -4.93 | 7,500 | 7,590 | 6,810 | 321,791 | 2,301,708,975 |
피엔케이피부임상연구센타 (347740) | 2,115 | 10 | .48 | 2,100 | 2,130 | 2,090 | 18,741 | 39,622,245 |
핌스 (347770) | 1,503 | 6 | .4 | 1,495 | 1,520 | 1,472 | 13,536 | 20,162,289 |
디앤디파마텍 (347850) | 45,500 | -2650 | -5.5 | 48,000 | 48,000 | 44,700 | 264,791 | 12,122,639,725 |
알체라 (347860) | 1,429 | -59 | -3.97 | 1,488 | 1,570 | 1,421 | 356,858 | 516,757,323 |
엠투아이 (347890) | 5,230 | 30 | .58 | 5,210 | 5,270 | 5,120 | 3,629 | 18,868,760 |
모비릭스 (348030) | 3,845 | -15 | -.39 | 3,880 | 3,900 | 3,820 | 4,269 | 16,435,630 |
큐라티스 (348080) | 703 | 42 | 6.35 | 661 | 714 | 639 | 631,980 | 431,366,361 |
고바이오랩 (348150) | 4,135 | -165 | -3.84 | 4,400 | 4,400 | 4,110 | 16,829 | 70,514,394 |
넥스틴 (348210) | 59,100 | -200 | -.34 | 59,500 | 60,300 | 58,200 | 34,634 | 2,047,534,950 |
뉴로메카 (348340) | 23,700 | -200 | -.84 | 24,850 | 25,250 | 23,450 | 37,406 | 904,677,475 |
위드텍 (348350) | 6,810 | -70 | -1.02 | 6,880 | 6,890 | 6,770 | 5,210 | 35,521,110 |
엔켐 (348370) | 62,800 | -1900 | -2.94 | 65,700 | 65,900 | 61,700 | 215,547 | 13,588,904,700 |
에스에이티이엔지 (351320) | 2,585 | 90 | 3.61 | 2,490 | 2,600 | 2,435 | 144,339 | 371,402,039 |
이삭엔지니어링 (351330) | 6,680 | -130 | -1.91 | 6,820 | 6,900 | 6,560 | 36,548 | 242,737,625 |
차이커뮤니케이션 (351870) | 7,140 | -290 | -3.9 | 7,370 | 7,530 | 7,020 | 25,098 | 180,919,650 |
스톰테크 (352090) | 3,320 | 10 | .3 | 3,350 | 3,350 | 3,275 | 43,352 | 143,222,195 |
씨앤씨인터내셔널 (352480) | 39,900 | 50 | .13 | 40,250 | 42,200 | 39,000 | 145,354 | 5,899,399,100 |
씨앤투스 (352700) | 2,605 | 5 | .19 | 2,630 | 2,630 | 2,575 | 7,940 | 20,599,785 |
셀레스트라 (352770) | 441 | -49 | -10 | 455 | 525 | 409 | 8,645,520 | 3,993,109,340 |
오비고 (352910) | 4,785 | -15 | -.31 | 4,760 | 4,845 | 4,730 | 3,121 | 14,892,955 |
인바이오 (352940) | 2,250 | 95 | 4.41 | 2,180 | 2,250 | 2,165 | 10,368 | 22,839,910 |
휴럼 (353190) | 702 | 1 | .14 | 705 | 729 | 700 | 67,856 | 48,220,793 |
오토앤 (353590) | 3,875 | -40 | -1.02 | 3,920 | 4,065 | 3,875 | 17,986 | 70,267,340 |
이지바이오 (353810) | 5,010 | 30 | .6 | 5,000 | 5,030 | 4,885 | 142,059 | 705,697,165 |
엔젠바이오 (354200) | 1,646 | -70 | -4.08 | 1,711 | 1,718 | 1,646 | 104,062 | 174,811,762 |
알멕 (354320) | 23,600 | -350 | -1.46 | 24,050 | 24,300 | 23,500 | 37,046 | 877,291,900 |
코스텍시스 (355150) | 5,690 | -440 | -7.18 | 6,180 | 6,180 | 5,660 | 80,570 | 468,267,330 |
크라우드웍스 (355390) | 5,510 | -400 | -6.77 | 5,910 | 6,020 | 5,500 | 85,766 | 483,539,700 |
에이텀 (355690) | 7,050 | 80 | 1.15 | 7,000 | 7,300 | 6,770 | 16,775 | 118,886,870 |
엑스게이트 (356680) | 6,820 | -20 | -.29 | 6,950 | 7,050 | 6,720 | 346,496 | 2,381,020,340 |
티엘비 (356860) | 19,140 | 140 | .74 | 19,490 | 19,900 | 19,000 | 312,670 | 6,040,458,955 |
싸이버원 (356890) | 4,310 | 145 | 3.48 | 4,150 | 4,370 | 4,150 | 260,042 | 1,109,701,900 |
에이치피오 (357230) | 2,550 | 95 | 3.87 | 2,480 | 2,575 | 2,470 | 123,823 | 313,209,525 |
석경에이티 (357550) | 46,500 | -900 | -1.9 | 47,400 | 47,750 | 45,950 | 7,425 | 347,036,250 |
아모센스 (357580) | 5,550 | -80 | -1.42 | 5,630 | 5,630 | 5,510 | 14,470 | 80,627,500 |
솔브레인 (357780) | 193,000 | -2000 | -1.03 | 196,300 | 196,900 | 191,000 | 6,922 | 1,333,567,700 |
SKAI (357880) | 1,748 | -55 | -3.05 | 1,823 | 1,823 | 1,700 | 275,448 | 482,531,698 |
지아이이노베이션 (358570) | 12,900 | -10 | -.08 | 14,140 | 14,140 | 12,710 | 898,904 | 11,862,765,130 |
씨엔알리서치 (359090) | 985 | -21 | -2.09 | 1,005 | 1,011 | 985 | 275,631 | 274,562,038 |
탑머티리얼 (360070) | 24,600 | -1000 | -3.91 | 25,400 | 26,000 | 24,400 | 30,110 | 751,396,150 |
코셈 (360350) | 6,860 | -40 | -.58 | 6,910 | 6,970 | 6,740 | 6,844 | 46,712,310 |
제노코 (361390) | 15,180 | -530 | -3.37 | 15,870 | 15,870 | 15,140 | 36,973 | 567,297,825 |
알비더블유 (361570) | 2,395 | -45 | -1.84 | 2,475 | 2,490 | 2,305 | 47,803 | 116,235,595 |
삼영에스앤씨 (361670) | 4,400 | 80 | 1.85 | 4,320 | 4,455 | 4,300 | 3,144 | 13,739,955 |
청담글로벌 (362320) | 5,220 | -20 | -.38 | 5,260 | 5,270 | 5,140 | 26,841 | 140,014,240 |
드림인사이트 (362990) | 1,941 | 3 | .15 | 1,950 | 1,979 | 1,900 | 33,898 | 65,846,073 |
진시스템 (363250) | 9,990 | -240 | -2.35 | 10,250 | 10,250 | 9,900 | 54,613 | 546,325,045 |
모비데이즈 (363260) | 2,335 | 55 | 2.41 | 2,330 | 2,400 | 2,215 | 13,563,298 | 31,531,240,667 |
큐라클 (365270) | 6,900 | 170 | 2.53 | 6,730 | 7,170 | 6,560 | 103,865 | 720,262,815 |
에스와이스틸텍 (365330) | 5,150 | -30 | -.58 | 5,250 | 5,300 | 5,000 | 362,784 | 1,866,146,290 |
성일하이텍 (365340) | 32,000 | -450 | -1.39 | 32,350 | 32,800 | 31,650 | 18,485 | 590,831,450 |
하이딥 (365590) | 645 | -2 | -.31 | 647 | 651 | 624 | 50,473 | 31,951,117 |
브이씨 (365900) | 3,565 | 90 | 2.59 | 3,475 | 3,710 | 3,455 | 18,315 | 66,548,730 |
공구우먼 (366030) | 4,025 | -30 | -.74 | 4,055 | 4,085 | 3,955 | 32,389 | 129,453,495 |
플래티어 (367000) | 4,135 | -5 | -.12 | 4,185 | 4,245 | 4,090 | 3,335 | 13,778,688 |
아이씨에이치 (368600) | 2,905 | 35 | 1.22 | 2,875 | 3,030 | 2,790 | 132,962 | 392,045,369 |
파이버프로 (368770) | 6,550 | 100 | 1.55 | 6,540 | 6,810 | 6,400 | 233,232 | 1,532,547,965 |
오에스피 (368970) | 2,395 | -10 | -.42 | 2,415 | 2,420 | 2,360 | 12,153 | 29,110,292 |
블리츠웨이스튜디오 (369370) | 1,546 | 0 | 0 | 1,546 | 1,550 | 1,515 | 2,583 | 3,961,533 |
퓨런티어 (370090) | 15,100 | -360 | -2.33 | 15,470 | 15,610 | 15,040 | 38,721 | 587,865,505 |
풍원정밀 (371950) | 12,130 | -170 | -1.38 | 12,840 | 12,840 | 12,080 | 7,381 | 89,956,230 |
윤성에프앤씨 (372170) | 32,650 | 950 | 3 | 31,700 | 32,750 | 31,300 | 27,852 | 894,352,800 |
큐로셀 (372320) | 25,900 | -850 | -3.18 | 26,750 | 26,750 | 25,800 | 29,177 | 765,275,375 |
아이티아이즈 (372800) | 4,330 | 50 | 1.17 | 4,350 | 4,350 | 4,065 | 1,045 | 4,460,545 |
엑셀세라퓨틱스 (373110) | 3,545 | -180 | -4.83 | 3,780 | 3,780 | 3,535 | 49,938 | 180,041,013 |
데이원컴퍼니 (373160) | 6,180 | 30 | .49 | 6,150 | 6,200 | 6,030 | 21,764 | 132,603,280 |
엠아이큐브솔루션 (373170) | 7,120 | 80 | 1.14 | 7,040 | 7,160 | 6,900 | 5,872 | 40,948,420 |
엑스플러스 (373200) | 725 | 1 | .14 | 724 | 746 | 717 | 280,007 | 203,487,271 |
피코그램 (376180) | 2,315 | 35 | 1.54 | 2,280 | 2,360 | 2,265 | 64,672 | 150,297,260 |
에이치이엠파마 (376270) | 23,050 | -50 | -.22 | 23,200 | 23,600 | 22,900 | 31,443 | 728,146,250 |
씨유테크 (376290) | 3,260 | 50 | 1.56 | 3,175 | 3,350 | 3,175 | 10,690 | 34,607,505 |
디어유 (376300) | 39,000 | 50 | .13 | 39,050 | 39,700 | 38,200 | 179,076 | 7,005,813,950 |
노을 (376930) | 2,680 | -35 | -1.29 | 2,730 | 2,870 | 2,625 | 863,667 | 2,329,946,334 |
원티드랩 (376980) | 5,500 | -70 | -1.26 | 5,600 | 5,700 | 5,270 | 208,367 | 1,139,485,860 |
비트맥스 (377030) | 1,845 | -79 | -4.11 | 1,924 | 1,950 | 1,842 | 197,829 | 371,905,242 |
프롬바이오 (377220) | 1,851 | 11 | .6 | 1,854 | 1,857 | 1,797 | 44,692 | 81,497,389 |
이지트로닉스 (377330) | 4,825 | 95 | 2.01 | 4,730 | 4,960 | 4,700 | 18,782 | 91,056,155 |
리파인 (377450) | 13,610 | 10 | .07 | 13,550 | 13,970 | 13,460 | 81,029 | 1,107,445,620 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 14,590 | -620 | -4.08 | 15,260 | 15,350 | 14,500 | 71,763 | 1,059,991,745 |
필에너지 (378340) | 14,920 | -620 | -3.99 | 15,700 | 15,820 | 14,790 | 179,756 | 2,731,595,360 |
샤페론 (378800) | 2,945 | -125 | -4.07 | 3,105 | 3,105 | 2,925 | 440,188 | 1,311,680,102 |
옵티코어 (380540) | 1,850 | 98 | 5.59 | 1,752 | 1,850 | 1,735 | 433,641 | 782,298,110 |
제닉스 (381620) | 8,150 | 10 | .12 | 8,300 | 8,300 | 8,100 | 281,363 | 2,297,402,725 |
온코크로스 (382150) | 11,170 | 1120 | 11.14 | 10,340 | 11,590 | 10,110 | 6,359,868 | 70,333,620,535 |
지아이텍 (382480) | 2,375 | -140 | -5.57 | 2,530 | 2,590 | 2,310 | 1,119,281 | 2,719,154,443 |
지앤비에스 에코 (382800) | 3,240 | -60 | -1.82 | 3,270 | 3,330 | 3,215 | 35,205 | 114,777,040 |
원준 (382840) | 8,940 | -180 | -1.97 | 9,170 | 9,260 | 8,910 | 31,847 | 286,632,660 |
범한퓨얼셀 (382900) | 13,560 | -230 | -1.67 | 13,740 | 13,940 | 13,500 | 30,710 | 418,049,725 |
에코프로에이치엔 (383310) | 24,950 | -750 | -2.92 | 25,800 | 26,350 | 24,850 | 59,468 | 1,497,426,550 |
디티앤씨알오 (383930) | 5,610 | -380 | -6.34 | 5,990 | 6,020 | 5,560 | 252,043 | 1,432,827,395 |
코어라인소프트 (384470) | 6,250 | -290 | -4.43 | 6,520 | 6,540 | 6,190 | 84,752 | 531,565,955 |
파인메딕스 (387570) | 8,770 | 30 | .34 | 8,760 | 8,950 | 8,450 | 120,493 | 1,051,787,580 |
지투파워 (388050) | 6,660 | -20 | -.3 | 6,650 | 6,740 | 6,510 | 48,219 | 320,041,160 |
유일로보틱스 (388720) | 72,300 | 10600 | 17.18 | 78,200 | 79,100 | 70,100 | 1,281,842 | 95,197,135,300 |
라이콤 (388790) | 2,310 | -140 | -5.71 | 2,450 | 2,450 | 2,310 | 116,493 | 273,670,145 |
파로스아이바이오 (388870) | 6,030 | -170 | -2.74 | 6,320 | 6,320 | 5,990 | 33,419 | 203,153,780 |
자람테크놀로지 (389020) | 36,300 | -2650 | -6.8 | 39,050 | 39,350 | 36,300 | 69,531 | 2,582,025,700 |
지니너스 (389030) | 1,276 | -13 | -1.01 | 1,289 | 1,289 | 1,210 | 123,298 | 152,558,688 |
포바이포 (389140) | 5,900 | 30 | .51 | 6,040 | 6,150 | 5,800 | 161,244 | 952,570,010 |
대명에너지 (389260) | 12,000 | -130 | -1.07 | 12,010 | 12,260 | 11,720 | 17,462 | 208,649,680 |
인벤티지랩 (389470) | 13,870 | 200 | 1.46 | 13,670 | 13,990 | 13,560 | 39,584 | 543,563,700 |
에스비비테크 (389500) | 20,200 | 100 | .5 | 20,400 | 22,400 | 20,050 | 78,704 | 1,650,601,875 |
넥스트바이오메디컬 (389650) | 41,000 | -1050 | -2.5 | 41,850 | 42,150 | 39,550 | 104,942 | 4,273,334,425 |
유디엠텍 (389680) | 759 | 105 | 16.06 | 665 | 850 | 659 | 23,947,199 | 19,065,116,713 |
코닉오토메이션 (391710) | 1,527 | 7 | .46 | 1,508 | 1,580 | 1,508 | 17,735 | 27,339,622 |
토마토시스템 (393210) | 5,330 | 90 | 1.72 | 5,270 | 5,610 | 5,170 | 735,286 | 3,963,074,615 |
더블유씨피 (393890) | 7,380 | -360 | -4.65 | 7,740 | 7,820 | 7,330 | 172,379 | 1,283,599,330 |
대진첨단소재 (393970) | 17,520 | 60 | .34 | 17,350 | 17,660 | 16,640 | 3,787,429 | 65,100,948,405 |
오픈엣지테크놀로지 (394280) | 12,290 | -620 | -4.8 | 13,020 | 13,040 | 12,280 | 72,384 | 895,947,680 |
쓰리빌리언 (394800) | 5,800 | -140 | -2.36 | 6,020 | 6,050 | 5,790 | 644,033 | 3,807,314,560 |
넥스트칩 (396270) | 6,540 | -240 | -3.54 | 6,840 | 6,940 | 6,490 | 53,580 | 357,008,100 |
세아메카닉스 (396300) | 2,070 | -45 | -2.13 | 2,135 | 2,135 | 2,045 | 33,061 | 68,718,125 |
워트 (396470) | 7,470 | -160 | -2.1 | 7,780 | 7,840 | 7,440 | 43,517 | 328,166,970 |
에이프릴바이오 (397030) | 13,060 | -840 | -6.04 | 13,930 | 13,990 | 13,000 | 176,702 | 2,346,596,525 |
에스지헬스케어 (398120) | 2,820 | 10 | .36 | 2,870 | 2,900 | 2,765 | 31,160 | 87,942,130 |
가온칩스 (399720) | 39,750 | -800 | -1.97 | 41,400 | 41,500 | 39,450 | 33,986 | 1,362,023,175 |
코난테크놀로지 (402030) | 19,290 | -310 | -1.58 | 19,970 | 20,150 | 19,120 | 42,918 | 832,945,600 |
그린리소스 (402490) | 13,750 | -50 | -.36 | 13,870 | 14,010 | 13,530 | 30,722 | 420,901,460 |
우듬지팜 (403490) | 1,384 | -32 | -2.26 | 1,412 | 1,425 | 1,373 | 301,028 | 418,636,850 |
HPSP (403870) | 26,000 | -500 | -1.89 | 26,650 | 27,000 | 25,950 | 336,884 | 8,807,877,500 |
플라즈맵 (405000) | 680 | -19 | -2.72 | 703 | 718 | 675 | 136,216 | 93,382,051 |
큐알티 (405100) | 11,250 | -150 | -1.32 | 11,480 | 11,500 | 11,170 | 15,374 | 173,148,295 |
나라셀라 (405920) | 2,345 | -70 | -2.9 | 2,420 | 2,435 | 2,335 | 20,546 | 48,511,470 |
뷰티스킨 (406820) | 13,330 | -20 | -.15 | 13,300 | 13,930 | 13,200 | 23,550 | 318,899,010 |
꿈비 (407400) | 7,890 | -230 | -2.83 | 8,140 | 8,140 | 7,680 | 197,206 | 1,552,071,095 |
스튜디오미르 (408900) | 3,050 | -205 | -6.3 | 3,255 | 3,295 | 3,010 | 1,305,725 | 4,070,463,892 |
메쎄이상 (408920) | 2,115 | 30 | 1.44 | 2,085 | 2,115 | 2,085 | 5,861 | 12,267,185 |
샌즈랩 (411080) | 7,090 | -270 | -3.67 | 7,340 | 7,400 | 7,080 | 128,887 | 926,973,680 |
레이저쎌 (412350) | 3,285 | -15 | -.45 | 3,300 | 3,350 | 3,210 | 24,210 | 79,582,795 |
제일엠앤에스 (412540) | 5,260 | 0 | 0 | 5,230 | 5,380 | 5,010 | 29,186 | 152,468,480 |
엠오티 (413390) | 10,050 | -480 | -4.56 | 10,420 | 10,670 | 9,980 | 2,054,022 | 21,270,219,520 |
씨피시스템 (413630) | 1,405 | 10 | .72 | 1,407 | 1,420 | 1,364 | 33,125 | 46,289,500 |
비아이매트릭스 (413640) | 10,350 | -360 | -3.36 | 10,720 | 10,980 | 10,210 | 87,604 | 922,380,530 |
스튜디오삼익 (415380) | 7,710 | 20 | .26 | 7,690 | 7,730 | 7,560 | 3,368 | 25,779,575 |
신성에스티 (416180) | 28,350 | -1000 | -3.41 | 29,550 | 30,300 | 28,050 | 42,748 | 1,225,593,250 |
나노팀 (417010) | 6,130 | -130 | -2.08 | 6,410 | 6,490 | 6,080 | 48,865 | 303,917,310 |
핑거스토리 (417180) | 2,105 | -40 | -1.86 | 2,145 | 2,170 | 2,100 | 33,585 | 71,490,685 |
LS머트리얼즈 (417200) | 10,630 | -300 | -2.74 | 10,950 | 11,000 | 10,560 | 203,969 | 2,174,583,200 |
제이아이테크 (417500) | 3,295 | 25 | .76 | 3,270 | 3,315 | 3,205 | 38,583 | 126,645,092 |
트루엔 (417790) | 9,090 | -110 | -1.2 | 9,200 | 9,250 | 9,020 | 34,997 | 317,612,460 |
저스템 (417840) | 7,650 | -290 | -3.65 | 7,970 | 8,000 | 7,650 | 24,584 | 190,145,160 |
오브젠 (417860) | 8,160 | 80 | .99 | 8,200 | 8,200 | 8,080 | 3,480 | 28,324,570 |
모델솔루션 (417970) | 11,100 | -130 | -1.16 | 11,110 | 11,450 | 10,990 | 8,035 | 89,066,930 |
신한제10호스팩 (418210) | 2,120 | 0 | 0 | 2,120 | 2,125 | 2,120 | 57,064 | 120,975,685 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 2,425 | -105 | -4.15 | 2,585 | 2,630 | 2,395 | 68,982 | 169,516,260 |
밀리의서재 (418470) | 12,300 | 0 | 0 | 12,290 | 12,550 | 12,240 | 22,804 | 281,198,160 |
제이오 (418550) | 9,490 | -500 | -5.01 | 10,100 | 10,140 | 9,450 | 166,047 | 1,604,190,645 |
이에이트 (418620) | 2,700 | -5 | -.18 | 2,710 | 2,800 | 2,605 | 161,789 | 436,160,132 |
삼기이브이 (419050) | 1,723 | 136 | 8.57 | 1,598 | 1,979 | 1,574 | 21,980,579 | 40,706,148,680 |
엔젯 (419080) | 8,140 | -120 | -1.45 | 8,300 | 8,390 | 8,040 | 21,330 | 174,218,750 |
산돌 (419120) | 7,540 | 560 | 8.02 | 7,200 | 8,100 | 7,100 | 4,318,648 | 33,654,853,475 |
SAMG엔터 (419530) | 28,100 | -1200 | -4.1 | 29,300 | 29,550 | 27,600 | 265,985 | 7,524,002,825 |
비스토스 (419540) | 1,673 | 2 | .12 | 1,671 | 1,690 | 1,658 | 91,792 | 153,345,393 |
제이투케이바이오 (420570) | 12,440 | -450 | -3.49 | 13,100 | 13,940 | 12,410 | 376,070 | 4,996,372,210 |
기가비스 (420770) | 25,750 | -200 | -.77 | 25,950 | 26,250 | 25,500 | 10,213 | 262,030,775 |
벨로크 (424760) | 898 | 45 | 5.28 | 853 | 900 | 850 | 53,379 | 46,507,039 |
스마트레이더시스템 (424960) | 9,760 | -440 | -4.31 | 10,350 | 10,450 | 9,700 | 203,347 | 2,022,539,895 |
마이크로투나노 (424980) | 5,250 | -70 | -1.32 | 5,320 | 5,430 | 5,210 | 7,057 | 37,381,910 |
티이엠씨 (425040) | 7,120 | -130 | -1.79 | 7,200 | 7,280 | 7,010 | 49,287 | 350,530,260 |
티에프이 (425420) | 17,760 | -670 | -3.64 | 18,650 | 18,650 | 17,750 | 19,751 | 357,596,375 |
시지트로닉스 (429270) | 3,900 | 10 | .26 | 3,900 | 4,015 | 3,900 | 10,935 | 42,928,430 |
신영스팩8호 (430220) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한싹 (430690) | 4,340 | -175 | -3.88 | 4,480 | 4,605 | 4,270 | 188,486 | 836,814,861 |
케이쓰리아이 (431190) | 4,255 | 110 | 2.65 | 4,150 | 4,770 | 4,090 | 587,762 | 2,607,635,341 |
와이랩 (432430) | 5,160 | -200 | -3.73 | 5,490 | 5,490 | 5,110 | 67,183 | 349,241,745 |
케이엔에스 (432470) | 10,540 | -260 | -2.41 | 10,860 | 11,000 | 10,520 | 25,548 | 271,259,565 |
퀄리타스반도체 (432720) | 13,190 | -250 | -1.86 | 13,800 | 13,970 | 12,950 | 148,437 | 1,978,620,190 |
엠에프씨 (432980) | 3,800 | -60 | -1.55 | 3,880 | 3,985 | 3,785 | 15,981 | 61,259,485 |
모니터랩 (434480) | 3,805 | -115 | -2.93 | 3,910 | 3,950 | 3,790 | 63,406 | 243,229,720 |
유안타제10호스팩 (435380) | 2,120 | 5 | .24 | 2,120 | 2,125 | 2,115 | 84,231 | 178,760,630 |
에르코스 (435570) | 7,550 | -50 | -.66 | 7,600 | 7,900 | 7,320 | 342,032 | 2,602,472,590 |
하나금융25호스팩 (435620) | 10,590 | 0 | 0 | 10,590 | 10,610 | 10,590 | 1,021 | 10,812,420 |
에스케이증권제8호스팩 (435870) | 2,120 | 0 | 0 | 2,120 | 2,125 | 2,115 | 141,966 | 300,720,205 |
삼현 (437730) | 10,070 | 30 | .3 | 10,330 | 10,460 | 9,970 | 237,647 | 2,416,173,845 |
엔에이치스팩24호 (437780) | 2,125 | 0 | 0 | 2,125 | 2,125 | 2,115 | 5,403 | 11,456,375 |
엔에이치스팩25호 (438580) | 2,125 | 0 | 0 | 2,135 | 2,135 | 2,120 | 1,525 | 3,240,625 |
버넥트 (438700) | 3,035 | -110 | -3.5 | 3,230 | 3,350 | 3,035 | 54,573 | 170,935,999 |
마녀공장 (439090) | 19,130 | -90 | -.47 | 19,510 | 19,580 | 19,080 | 289,740 | 5,600,089,230 |
삼성스팩7호 (439250) | 10,590 | -10 | -.09 | 10,600 | 10,620 | 10,590 | 14,816 | 157,084,120 |
엔에이치스팩26호 (439410) | 2,125 | 0 | 0 | 2,125 | 2,130 | 2,120 | 5,398 | 11,469,945 |
블루엠텍 (439580) | 10,050 | -230 | -2.24 | 10,260 | 10,340 | 10,000 | 88,400 | 891,288,250 |
IBKS제20호스팩 (439730) | 2,130 | 10 | .47 | 2,125 | 2,130 | 2,115 | 28,066 | 59,549,345 |
파두 (440110) | 11,100 | -480 | -4.15 | 11,640 | 11,790 | 11,010 | 126,197 | 1,419,463,410 |
HB인베스트먼트 (440290) | 1,701 | 4 | .24 | 1,731 | 1,737 | 1,696 | 22,869 | 38,987,909 |
오픈놀 (440320) | 7,170 | -430 | -5.66 | 7,750 | 7,770 | 7,030 | 369,277 | 2,662,922,825 |
교보13호스팩 (440790) | 2,135 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔에이치스팩27호 (440820) | 2,120 | 0 | 0 | 2,115 | 2,125 | 2,115 | 23,286 | 49,351,075 |
파인엠텍 (441270) | 4,555 | -245 | -5.1 | 4,910 | 4,910 | 4,510 | 109,718 | 506,469,271 |
유진스팩9호 (442130) | 2,130 | 5 | .24 | 2,130 | 2,130 | 2,115 | 57,099 | 120,919,696 |
대신밸런스제14호스팩 (442310) | 2,140 | 0 | 0 | 2,135 | 2,140 | 2,135 | 11,297 | 24,169,175 |
IBKS제21호스팩 (442770) | 2,175 | 5 | .23 | 2,175 | 2,175 | 2,160 | 1,001 | 2,162,425 |
미래에셋드림스팩1호 (442900) | 10,250 | 30 | .29 | 10,220 | 10,250 | 10,220 | 1,305 | 13,352,190 |
레뷰코퍼레이션 (443250) | 11,140 | -70 | -.62 | 11,270 | 11,270 | 10,940 | 27,648 | 306,747,105 |
에스피소프트 (443670) | 6,620 | -200 | -2.93 | 6,880 | 7,040 | 6,610 | 51,159 | 343,483,755 |
심플랫폼 (444530) | 12,970 | 1800 | 16.11 | 11,480 | 13,600 | 11,180 | 6,512,634 | 82,933,820,665 |
유안타제11호스팩 (444920) | 2,025 | 0 | 0 | 2,025 | 2,035 | 2,015 | 18,667 | 37,768,195 |
에이직랜드 (445090) | 27,050 | -850 | -3.05 | 27,950 | 28,300 | 26,900 | 26,406 | 725,416,025 |
퓨릿 (445180) | 5,920 | -160 | -2.63 | 6,060 | 6,140 | 5,740 | 81,161 | 473,928,660 |
비엔케이제1호스팩 (445360) | 2,115 | 5 | .24 | 2,105 | 2,115 | 2,105 | 30,291 | 63,964,250 |
큐리옥스바이오시스템즈 (445680) | 17,940 | 1540 | 9.39 | 16,600 | 19,090 | 16,020 | 510,423 | 9,289,068,775 |
신영스팩9호 (445970) | 2,165 | 0 | 0 | 2,175 | 2,175 | 2,160 | 4,613 | 9,984,601 |
유안타제12호스팩 (446150) | 2,180 | 10 | .46 | 2,160 | 2,180 | 2,160 | 7,147 | 15,493,225 |
미래에셋비전스팩2호 (446190) | 2,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
메가터치 (446540) | 3,665 | -145 | -3.81 | 3,780 | 3,840 | 3,665 | 186,750 | 693,553,587 |
하나26호스팩 (446750) | 2,075 | -5 | -.24 | 2,085 | 2,085 | 2,070 | 5,980 | 12,415,186 |
키움제8호스팩 (446840) | 2,130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에코아이 (448280) | 19,200 | -450 | -2.29 | 19,330 | 19,630 | 19,180 | 7,252 | 139,800,170 |
하나27호스팩 (448370) | 2,085 | 5 | .24 | 2,085 | 2,085 | 2,070 | 2,500 | 5,190,805 |
코츠테크놀로지 (448710) | 16,770 | -330 | -1.93 | 17,100 | 17,120 | 16,650 | 24,762 | 417,011,010 |
삼성스팩8호 (448740) | 10,310 | 10 | .1 | 10,300 | 10,350 | 10,300 | 13,593 | 140,454,910 |
IBKS제22호스팩 (448760) | 2,200 | 0 | 0 | 2,205 | 2,205 | 2,190 | 6,010 | 13,183,480 |
미래에셋비전스팩3호 (448830) | 2,145 | 5 | .23 | 2,155 | 2,155 | 2,135 | 3,338 | 7,154,685 |
유안타제13호스팩 (449020) | 2,060 | 0 | 0 | 2,060 | 2,065 | 2,060 | 6,941 | 14,298,470 |
하이제8호스팩 (450050) | 2,070 | 0 | 0 | 2,070 | 2,070 | 2,065 | 6,027 | 12,449,134 |
하스 (450330) | 8,000 | -80 | -.99 | 8,020 | 8,040 | 7,820 | 20,458 | 161,590,930 |
인스웨이브시스템즈 (450520) | 3,840 | -60 | -1.54 | 3,925 | 4,050 | 3,770 | 31,808 | 122,207,775 |
유안타제14호스팩 (450940) | 2,035 | -15 | -.73 | 2,045 | 2,060 | 2,035 | 15,490 | 31,587,245 |
아스테라시스 (450950) | 8,120 | -270 | -3.22 | 8,400 | 8,490 | 8,120 | 155,539 | 1,281,770,780 |
아이엠티 (451220) | 11,990 | -200 | -1.64 | 12,420 | 12,600 | 11,580 | 530,228 | 6,377,239,900 |
삐아 (451250) | 10,960 | -240 | -2.14 | 11,200 | 11,990 | 10,890 | 2,671,119 | 30,779,284,700 |
엔에이치스팩29호 (451700) | 2,040 | 5 | .25 | 2,035 | 2,040 | 2,035 | 23,475 | 47,829,015 |
컨텍 (451760) | 10,200 | -20 | -.2 | 10,370 | 10,370 | 10,050 | 30,889 | 313,477,500 |
제이엔비 (452160) | 4,880 | -200 | -3.94 | 5,080 | 5,080 | 4,840 | 19,686 | 96,266,804 |
한빛레이저 (452190) | 6,360 | -170 | -2.6 | 6,480 | 6,530 | 6,240 | 2,573,575 | 16,480,862,175 |
민테크 (452200) | 3,955 | -90 | -2.22 | 4,010 | 4,050 | 3,955 | 30,780 | 122,860,065 |
한선엔지니어링 (452280) | 6,420 | -180 | -2.73 | 6,600 | 6,670 | 6,420 | 50,549 | 330,102,855 |
캡스톤파트너스 (452300) | 2,710 | 20 | .74 | 2,690 | 2,750 | 2,675 | 85,971 | 232,607,207 |
이닉스 (452400) | 8,350 | -240 | -2.79 | 8,520 | 8,660 | 8,250 | 10,253 | 86,378,180 |
사피엔반도체 (452430) | 15,720 | 180 | 1.16 | 15,750 | 15,850 | 15,140 | 61,680 | 957,909,205 |
피아이이 (452450) | 9,210 | 70 | .77 | 9,140 | 9,860 | 8,960 | 4,241,289 | 39,872,608,500 |
상상인제4호스팩 (452670) | 2,005 | 0 | 0 | 2,005 | 2,010 | 2,000 | 35,126 | 70,427,660 |
신한제11호스팩 (452980) | 2,000 | 0 | 0 | 1,999 | 2,010 | 1,997 | 18,611 | 37,291,007 |
그리드위즈 (453450) | 13,680 | -370 | -2.63 | 14,050 | 14,310 | 13,630 | 18,744 | 259,261,880 |
에이에스텍 (453860) | 19,430 | -670 | -3.33 | 20,550 | 20,550 | 19,310 | 11,302 | 224,039,400 |
하나29호스팩 (454640) | 2,080 | 0 | 0 | 2,090 | 2,090 | 2,070 | 3,186 | 6,622,605 |
하나28호스팩 (454750) | 2,020 | -10 | -.49 | 2,025 | 2,030 | 2,020 | 9,202 | 18,598,224 |
KB제25호스팩 (455250) | 2,115 | 5 | .24 | 2,110 | 2,115 | 2,095 | 5,691 | 11,983,880 |
한화플러스제4호스팩 (455310) | 2,010 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔젤로보틱스 (455900) | 22,900 | -500 | -2.14 | 23,900 | 24,100 | 22,900 | 55,735 | 1,297,311,200 |
에스케이증권제9호스팩 (455910) | 2,065 | 0 | 0 | 2,060 | 2,070 | 2,055 | 1,513 | 3,109,955 |
아이씨티케이 (456010) | 13,050 | 1440 | 12.4 | 11,780 | 13,770 | 11,780 | 7,840,894 | 103,018,924,190 |
이엔셀 (456070) | 14,400 | -580 | -3.87 | 15,030 | 15,150 | 14,310 | 108,084 | 1,572,092,675 |
DB금융스팩11호 (456440) | 2,215 | -5 | -.23 | 2,190 | 2,215 | 2,150 | 21,585 | 47,366,959 |
교보14호스팩 (456490) | 2,125 | -5 | -.23 | 2,130 | 2,130 | 2,105 | 4,644 | 9,826,110 |
한켐 (457370) | 9,460 | -150 | -1.56 | 9,610 | 9,650 | 9,300 | 65,466 | 619,508,455 |
대신밸런스제15호스팩 (457390) | 2,715 | 20 | .74 | 2,690 | 2,725 | 2,675 | 60,770 | 163,873,880 |
우진엔텍 (457550) | 15,960 | 160 | 1.01 | 15,900 | 16,210 | 15,660 | 43,677 | 695,934,105 |
벡트 (457600) | 3,085 | -100 | -3.14 | 3,195 | 3,255 | 3,080 | 54,621 | 170,753,375 |
대신밸런스제16호스팩 (457630) | 2,100 | 5 | .24 | 2,095 | 2,155 | 2,090 | 35,007 | 73,472,075 |
에스케이증권제10호스팩 (457940) | 2,070 | -5 | -.24 | 2,075 | 2,075 | 2,060 | 2,280 | 4,703,495 |
한국제12호스팩 (458610) | 2,125 | 0 | 0 | 2,135 | 2,140 | 2,120 | 3,902 | 8,299,628 |
성우 (458650) | 15,600 | -100 | -.64 | 15,910 | 16,290 | 15,550 | 89,737 | 1,416,515,160 |
씨어스테크놀로지 (458870) | 12,730 | -300 | -2.3 | 13,350 | 13,350 | 12,580 | 21,182 | 273,252,420 |
위츠 (459100) | 6,720 | -10 | -.15 | 6,770 | 7,310 | 6,660 | 131,396 | 913,918,250 |
아이빔테크놀로지 (460470) | 4,085 | -55 | -1.33 | 4,150 | 4,225 | 4,060 | 52,926 | 218,740,780 |
에스엠씨지 (460870) | 3,765 | -410 | -9.82 | 4,165 | 4,170 | 3,605 | 2,234,675 | 8,687,397,337 |
현대힘스 (460930) | 14,050 | 0 | 0 | 14,250 | 14,280 | 13,940 | 61,285 | 861,271,485 |
피앤에스미캐닉스 (460940) | 11,510 | -260 | -2.21 | 12,030 | 12,400 | 11,490 | 63,489 | 754,535,325 |
아이엠비디엑스 (461030) | 9,190 | -280 | -2.96 | 9,470 | 9,550 | 9,000 | 81,406 | 746,259,945 |
아이스크림미디어 (461300) | 13,450 | -380 | -2.75 | 13,880 | 13,880 | 13,350 | 28,259 | 382,617,085 |
에이치엠씨제6호스팩 (462020) | 2,020 | 5 | .25 | 2,010 | 2,025 | 2,010 | 952 | 1,915,055 |
이노스페이스 (462350) | 17,640 | -500 | -2.76 | 18,310 | 18,310 | 17,540 | 40,760 | 724,757,655 |
라메디텍 (462510) | 7,950 | -80 | -1 | 8,030 | 8,260 | 7,890 | 20,857 | 167,859,750 |
더즌 (462860) | 7,710 | 380 | 5.18 | 7,340 | 7,830 | 7,080 | 2,494,464 | 18,901,199,985 |
아이지넷 (462980) | 3,140 | -50 | -1.57 | 3,250 | 3,250 | 3,125 | 34,899 | 110,147,995 |
모티브링크 (463480) | 15,940 | 690 | 4.52 | 15,250 | 16,910 | 15,210 | 9,000,172 | 145,760,176,265 |
에스오에스랩 (464080) | 10,000 | -410 | -3.94 | 10,580 | 10,610 | 10,000 | 178,681 | 1,819,857,925 |
티디에스팜 (464280) | 12,080 | -250 | -2.03 | 12,330 | 12,590 | 11,990 | 37,521 | 453,529,870 |
한국제13호스팩 (464440) | 2,120 | 0 | 0 | 2,130 | 2,130 | 2,110 | 1,355 | 2,866,313 |
아이언디바이스 (464500) | 3,370 | 5 | .15 | 3,395 | 3,395 | 3,300 | 151,900 | 508,117,382 |
닷밀 (464580) | 5,300 | -320 | -5.69 | 5,670 | 5,670 | 5,290 | 39,954 | 215,638,300 |
KB제27호스팩 (464680) | 1,997 | 0 | 0 | 1,995 | 2,000 | 1,994 | 35,006 | 69,921,361 |
교보15호스팩 (465320) | 2,100 | 0 | 0 | 2,100 | 2,110 | 2,100 | 2,274 | 4,779,140 |
인스피언 (465480) | 5,860 | -440 | -6.98 | 6,170 | 6,190 | 5,850 | 264,016 | 1,583,359,630 |
클로봇 (466100) | 19,960 | 170 | .86 | 20,750 | 21,100 | 19,810 | 2,072,692 | 42,233,110,285 |
사이냅소프트 (466410) | 12,200 | -560 | -4.39 | 12,760 | 12,890 | 12,130 | 54,546 | 669,403,305 |
엔에이치스팩30호 (466910) | 1,999 | 4 | .2 | 2,000 | 2,000 | 1,991 | 20,676 | 41,296,786 |
IBKS제23호스팩 (467930) | 2,115 | -10 | -.47 | 2,115 | 2,125 | 2,110 | 9,811 | 20,755,335 |
삼성스팩9호 (468510) | 2,040 | -25 | -1.21 | 2,060 | 2,070 | 2,040 | 34,106 | 70,024,395 |
유진스팩10호 (468760) | 2,090 | 5 | .24 | 2,090 | 2,100 | 2,080 | 748 | 1,562,630 |
IBKS제24호스팩 (469480) | 2,120 | -10 | -.47 | 2,125 | 2,135 | 2,110 | 4,186 | 8,854,790 |
아이비젼웍스 (469750) | 926 | -16 | -1.7 | 948 | 955 | 918 | 104,302 | 97,037,288 |
하나30호스팩 (469880) | 1,996 | -4 | -.2 | 2,005 | 2,005 | 1,996 | 6,073 | 12,150,411 |
하나31호스팩 (469900) | 2,015 | -5 | -.25 | 2,015 | 2,025 | 2,010 | 5,140 | 10,349,695 |
대신밸런스제17호스팩 (471050) | 2,130 | 0 | 0 | 2,125 | 2,140 | 2,105 | 2,835 | 6,027,340 |
셀로맥스사이언스 (471820) | 4,500 | -130 | -2.81 | 4,630 | 4,680 | 4,480 | 25,675 | 117,251,859 |
신영스팩10호 (472220) | 2,120 | 0 | 0 | 2,115 | 2,125 | 2,100 | 3,021 | 6,381,650 |
에스케이증권제11호스팩 (472230) | 2,030 | 5 | .25 | 2,020 | 2,030 | 2,020 | 287 | 581,720 |
폰드그룹 (472850) | 5,810 | 50 | .87 | 5,750 | 5,850 | 5,730 | 23,193 | 134,306,550 |
에스케이증권제12호스팩 (473000) | 2,055 | 0 | 0 | 2,055 | 2,070 | 2,050 | 679 | 1,395,325 |
유안타제15호스팩 (473050) | 1,992 | 0 | 0 | 1,999 | 2,005 | 1,984 | 8,799 | 17,534,834 |
비엔케이제2호스팩 (473370) | 2,010 | 0 | 0 | 2,010 | 2,015 | 2,000 | 5,378 | 10,778,615 |
에스케이증권제13호스팩 (473950) | 2,025 | 5 | .25 | 2,025 | 2,025 | 2,010 | 432 | 872,960 |
노머스 (473980) | 24,550 | -900 | -3.54 | 25,750 | 25,950 | 24,300 | 197,319 | 4,929,431,350 |
루미르 (474170) | 8,300 | -240 | -2.81 | 8,570 | 8,730 | 8,300 | 108,579 | 915,312,835 |
유안타제16호스팩 (474490) | 2,000 | 0 | 0 | 2,005 | 2,005 | 1,991 | 3,045 | 6,081,908 |
RF시스템즈 (474610) | 4,500 | -160 | -3.43 | 4,665 | 4,705 | 4,470 | 179,768 | 818,501,365 |
신한제12호스팩 (474660) | 2,060 | 10 | .49 | 2,060 | 2,060 | 2,045 | 4,569 | 9,351,915 |
신한제13호스팩 (474930) | 2,150 | 0 | 0 | 2,120 | 2,150 | 2,120 | 4,977 | 10,599,305 |
하나32호스팩 (475240) | 2,120 | 5 | .24 | 2,125 | 2,125 | 2,105 | 3,228 | 6,824,500 |
하나33호스팩 (475250) | 2,115 | 0 | 0 | 2,110 | 2,120 | 2,075 | 14,066 | 29,659,515 |
씨메스 (475400) | 23,550 | 450 | 1.95 | 25,150 | 26,450 | 23,150 | 733,487 | 18,326,908,050 |
미트박스 (475460) | 11,230 | 1320 | 13.32 | 10,090 | 11,350 | 9,980 | 1,850,074 | 19,970,515,330 |
에이럭스 (475580) | 10,300 | -380 | -3.56 | 10,850 | 10,930 | 10,300 | 119,941 | 1,269,793,225 |
에스켐 (475660) | 5,120 | -30 | -.58 | 5,200 | 5,200 | 5,010 | 15,156 | 77,018,730 |
오름테라퓨틱 (475830) | 27,650 | 500 | 1.84 | 28,800 | 29,200 | 27,150 | 2,162,621 | 61,087,803,475 |
토모큐브 (475960) | 15,730 | 200 | 1.29 | 15,900 | 16,010 | 15,410 | 68,223 | 1,070,910,960 |
온코닉테라퓨틱스 (476060) | 25,850 | 600 | 2.38 | 24,950 | 28,950 | 24,200 | 6,765,897 | 177,467,286,475 |
M83 (476080) | 13,130 | -250 | -1.87 | 13,460 | 13,610 | 13,070 | 144,339 | 1,913,022,865 |
KB제28호스팩 (476470) | 2,130 | -5 | -.23 | 2,135 | 2,137 | 2,125 | 17,314 | 36,929,194 |
에이치엠씨제7호스팩 (477340) | 1,990 | 10 | .51 | 1,990 | 1,990 | 1,980 | 6,170 | 12,250,215 |
미래에셋비전스팩4호 (477380) | 2,010 | 5 | .25 | 1,995 | 2,010 | 1,992 | 8,017 | 16,091,504 |
미래에셋비전스팩5호 (477470) | 2,030 | -5 | -.25 | 2,035 | 2,040 | 2,030 | 3,893 | 7,929,540 |
한국제14호스팩 (477530) | 2,845 | 10 | .35 | 2,835 | 2,885 | 2,820 | 53,450 | 151,854,530 |
DB금융스팩12호 (477760) | 2,060 | -5 | -.24 | 2,055 | 2,075 | 2,055 | 2,883 | 5,957,920 |
이베스트스팩6호 (478110) | 2,020 | -5 | -.25 | 2,020 | 2,020 | 2,015 | 515 | 1,038,325 |
KB제29호스팩 (478390) | 2,055 | 5 | .24 | 2,050 | 2,055 | 2,040 | 8,396 | 17,233,335 |
미래에셋비전스팩6호 (478440) | 2,000 | 2 | .1 | 2,000 | 2,000 | 1,995 | 3,646 | 7,291,652 |
블랙야크아이앤씨 (478560) | 3,755 | -20 | -.53 | 3,775 | 3,855 | 3,700 | 89,116 | 332,478,049 |
대신밸런스제18호스팩 (478780) | 2,065 | -30 | -1.43 | 2,080 | 2,105 | 2,060 | 19,259 | 40,015,218 |
한국제15호스팩 (479880) | 2,035 | 5 | .25 | 2,025 | 2,045 | 2,020 | 5,954 | 12,091,630 |
위너스 (479960) | 18,440 | 2330 | 14.46 | 16,250 | 20,300 | 16,030 | 4,962,017 | 92,545,070,645 |
엔에이치스팩31호 (481890) | 2,015 | 5 | .25 | 2,010 | 2,015 | 2,000 | 5,049 | 10,159,765 |
교보16호스팩 (482520) | 2,030 | 5 | .25 | 2,020 | 2,030 | 2,015 | 6,193 | 12,509,160 |
삼양엔씨켐 (482630) | 17,220 | -530 | -2.99 | 17,950 | 17,950 | 17,120 | 191,618 | 3,337,230,380 |
미래에셋비전스팩7호 (482680) | 1,983 | 0 | 0 | 1,984 | 1,985 | 1,974 | 16,086 | 31,846,780 |
대신밸런스제19호스팩 (482690) | 2,055 | 0 | 0 | 2,050 | 2,060 | 2,035 | 34,833 | 71,155,390 |
하나34호스팩 (484130) | 2,025 | 5 | .25 | 2,015 | 2,025 | 2,015 | 2,055 | 4,152,870 |
티엑스알로보틱스 (484810) | 24,150 | -300 | -1.23 | 24,800 | 27,100 | 23,500 | 7,204,736 | 182,016,621,050 |
KB제30호스팩 (486630) | 2,025 | 0 | 0 | 2,025 | 2,035 | 2,010 | 15,792 | 31,926,160 |
신한제14호스팩 (487360) | 1,998 | -1 | -.05 | 1,998 | 2,005 | 1,996 | 2,909 | 5,816,892 |
키움제10호스팩 (487720) | 2,040 | -10 | -.49 | 2,040 | 2,055 | 2,040 | 6,908 | 14,136,505 |
신한제15호스팩 (487830) | 2,020 | 5 | .25 | 2,010 | 2,020 | 2,010 | 10,847 | 21,866,460 |
유진스팩11호 (488060) | 2,020 | 0 | 0 | 2,015 | 2,020 | 2,015 | 22,171 | 44,779,000 |
교보17호스팩 (489210) | 2,005 | 5 | .25 | 2,000 | 2,005 | 1,997 | 5,707 | 11,413,220 |
키움제11호스팩 (489480) | 2,000 | 2 | .1 | 1,995 | 2,000 | 1,981 | 19,949 | 39,830,482 |
엘케이켐 (489500) | 27,550 | 150 | .55 | 27,400 | 28,450 | 26,300 | 424,698 | 11,729,869,450 |
디비금융제13호스팩 (489730) | 1,990 | 0 | 0 | 1,990 | 1,990 | 1,986 | 26,632 | 52,982,726 |
KB제31호스팩 (492220) | 2,000 | 3 | .15 | 1,997 | 2,000 | 1,995 | 12,757 | 25,503,384 |
유안타제17호스팩 (493790) | 1,990 | 1 | .05 | 1,989 | 1,990 | 1,985 | 15,901 | 31,625,332 |
한화플러스제5호스팩 (498390) | 1,989 | 0 | 0 | 1,989 | 1,991 | 1,984 | 29,335 | 58,338,281 |
글로벌에스엠 (900070) | 389 | 14 | 3.73 | 379 | 390 | 377 | 27,692 | 10,576,627 |
애머릿지 (900100) | 1,241 | 44 | 3.68 | 1,197 | 1,390 | 1,186 | 580,561 | 752,145,737 |
이스트아시아홀딩스 (900110) | 48 | -1 | -2.04 | 49 | 50 | 47 | 5,779,643 | 277,144,834 |
씨엑스아이 (900120) | 53 | 0 | 0 | 52 | 53 | 51 | 730,773 | 38,088,056 |
크리스탈신소재 (900250) | 845 | -2 | -.24 | 848 | 852 | 839 | 281,235 | 237,479,007 |
로스웰 (900260) | 539 | -11 | -2 | 559 | 559 | 539 | 164,329 | 89,630,820 |
헝셩그룹 (900270) | 233 | -5 | -2.1 | 242 | 242 | 231 | 715,061 | 167,064,467 |
GRT (900290) | 2,905 | -55 | -1.86 | 2,980 | 3,040 | 2,865 | 216,573 | 637,676,435 |
오가닉티코스메틱 (900300) | 330 | 0 | 0 | 330 | 335 | 323 | 141,136 | 46,448,446 |
컬러레이 (900310) | 849 | 7 | .83 | 855 | 855 | 829 | 105,730 | 89,118,310 |
윙입푸드 (900340) | 1,726 | 31 | 1.83 | 1,689 | 1,768 | 1,685 | 352,485 | 611,639,113 |
SBI핀테크솔루션즈 (950110) | 4,930 | 5 | .1 | 4,910 | 4,950 | 4,910 | 2,843 | 13,962,065 |
엑세스바이오 (950130) | 4,545 | -130 | -2.78 | 4,655 | 4,680 | 4,445 | 75,974 | 346,279,968 |
잉글우드랩 (950140) | 8,730 | 340 | 4.05 | 8,500 | 8,860 | 8,360 | 505,824 | 4,391,165,925 |
코오롱티슈진 (950160) | 43,450 | -1800 | -3.98 | 45,250 | 45,700 | 42,400 | 499,685 | 21,686,706,750 |
JTC (950170) | 5,090 | 40 | .79 | 5,050 | 5,160 | 4,970 | 36,421 | 185,034,230 |
고스트스튜디오 (950190) | 7,320 | 10 | .14 | 7,310 | 7,410 | 7,220 | 10,597 | 77,729,970 |
소마젠 (950200) | 3,405 | -80 | -2.3 | 3,485 | 3,495 | 3,405 | 7,569 | 25,937,360 |
네오이뮨텍 (950220) | 1,022 | -7 | -.68 | 1,040 | 1,040 | 1,012 | 164,353 | 167,551,884 |