공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 166,800 | -11800 | -6.61 | 185,000 | 189,300 | 157,900 | 1,059,177 | 178,104,025,400 |
중앙에너비스 (000440) | 12,850 | 380 | 3.05 | 12,480 | 13,060 | 12,480 | 10,419 | 133,355,960 |
신라섬유 (001000) | 1,482 | -8 | -.54 | 1,460 | 1,596 | 1,378 | 559,469 | 836,638,446 |
안국약품 (001540) | 6,430 | 100 | 1.58 | 6,330 | 6,470 | 6,330 | 7,880 | 50,428,290 |
무림SP (001810) | 1,486 | 36 | 2.48 | 1,450 | 1,493 | 1,450 | 10,436 | 15,413,168 |
이화공영 (001840) | 1,616 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
피에스텍 (002230) | 3,805 | -70 | -1.81 | 3,875 | 3,925 | 3,800 | 39,754 | 151,436,900 |
삼일기업공사 (002290) | 4,700 | 385 | 8.92 | 4,325 | 5,190 | 4,290 | 4,201,550 | 20,140,646,243 |
한탑 (002680) | 720 | -8 | -1.1 | 728 | 747 | 720 | 33,595 | 24,488,202 |
신신제약 (002800) | 6,020 | 630 | 11.69 | 5,500 | 6,300 | 5,380 | 3,476,082 | 20,673,894,580 |
선광 (003100) | 14,860 | -620 | -4.01 | 15,320 | 15,350 | 14,710 | 96,382 | 1,434,663,455 |
대주산업 (003310) | 2,715 | 435 | 19.08 | 2,305 | 2,930 | 2,260 | 41,738,753 | 113,513,144,772 |
하림지주 (003380) | 5,450 | 150 | 2.83 | 5,350 | 5,530 | 5,340 | 141,222 | 767,959,290 |
에이스침대 (003800) | 24,900 | 250 | 1.01 | 24,850 | 24,900 | 24,700 | 1,186 | 29,456,700 |
한국가구 (004590) | 4,255 | 70 | 1.67 | 4,220 | 4,360 | 4,200 | 99,068 | 426,291,082 |
창해에탄올 (004650) | 8,730 | 40 | .46 | 8,710 | 8,740 | 8,690 | 3,923 | 34,175,830 |
대륙제관 (004780) | 3,880 | 145 | 3.88 | 3,750 | 3,960 | 3,730 | 101,760 | 393,034,788 |
동국산업 (005160) | 3,365 | 60 | 1.82 | 3,385 | 3,440 | 3,350 | 70,161 | 237,795,775 |
동진쎄미켐 (005290) | 26,050 | 300 | 1.17 | 26,700 | 27,050 | 25,700 | 351,087 | 9,238,915,950 |
푸드웰 (005670) | 4,915 | 115 | 2.4 | 4,805 | 4,945 | 4,805 | 27,755 | 135,689,034 |
대원산업 (005710) | 7,060 | 160 | 2.32 | 7,050 | 7,140 | 6,990 | 20,786 | 146,446,880 |
한일사료 (005860) | 3,545 | 60 | 1.72 | 3,510 | 3,580 | 3,495 | 262,879 | 929,809,595 |
매일홀딩스 (005990) | 9,420 | 10 | .11 | 9,410 | 9,460 | 9,400 | 2,976 | 28,057,290 |
국영지앤엠 (006050) | 1,617 | 205 | 14.52 | 1,432 | 1,710 | 1,432 | 4,668,225 | 7,524,158,718 |
피제이전자 (006140) | 5,160 | -20 | -.39 | 5,180 | 5,240 | 5,080 | 11,342 | 58,630,360 |
동구바이오제약 (006620) | 5,330 | 240 | 4.72 | 5,160 | 5,340 | 5,120 | 216,950 | 1,133,204,420 |
서부T&D (006730) | 5,440 | 160 | 3.03 | 5,280 | 5,490 | 5,280 | 106,396 | 574,628,120 |
보성파워텍 (006910) | 2,325 | 25 | 1.09 | 2,325 | 2,380 | 2,315 | 129,438 | 303,461,735 |
모헨즈 (006920) | 3,560 | 130 | 3.79 | 3,430 | 3,650 | 3,295 | 457,242 | 1,615,210,685 |
푸른저축은행 (007330) | 8,010 | 80 | 1.01 | 7,870 | 8,200 | 7,870 | 9,979 | 80,056,995 |
진양제약 (007370) | 6,000 | 370 | 6.57 | 5,720 | 6,240 | 5,700 | 551,221 | 3,294,605,665 |
네이처셀 (007390) | 28,100 | -200 | -.71 | 28,650 | 29,050 | 27,000 | 1,246,091 | 34,992,448,350 |
와이엠 (007530) | 1,990 | 9 | .45 | 1,966 | 2,045 | 1,966 | 7,313 | 14,556,008 |
대원 (007680) | 3,980 | 255 | 6.85 | 3,835 | 4,040 | 3,750 | 33,500 | 131,961,290 |
대명소노시즌 (007720) | 795 | 18 | 2.32 | 795 | 808 | 781 | 167,637 | 133,182,689 |
한일화학 (007770) | 11,360 | 620 | 5.77 | 10,740 | 11,430 | 10,740 | 15,100 | 169,662,925 |
에스엠코어 (007820) | 4,440 | 70 | 1.6 | 4,455 | 4,515 | 4,280 | 162,845 | 719,882,427 |
원풍물산 (008290) | 457 | 14 | 3.16 | 443 | 468 | 443 | 152,130 | 68,579,775 |
원풍 (008370) | 3,890 | -15 | -.38 | 3,940 | 3,940 | 3,865 | 19,183 | 74,797,842 |
부스타 (008470) | 3,305 | -35 | -1.05 | 3,320 | 3,425 | 3,250 | 13,755 | 45,745,347 |
대동기어 (008830) | 16,200 | 100 | .62 | 16,260 | 17,110 | 16,200 | 311,008 | 5,150,449,705 |
삼아제약 (009300) | 15,900 | 270 | 1.73 | 15,700 | 16,030 | 15,630 | 5,906 | 93,499,170 |
포스코엠텍 (009520) | 11,240 | -200 | -1.75 | 11,750 | 11,840 | 10,900 | 160,863 | 1,844,311,820 |
삼보산업 (009620) | 3,070 | 470 | 18.08 | 2,750 | 3,210 | 2,585 | 3,169,439 | 9,509,477,869 |
이렘 (009730) | 976 | -3 | -.31 | 981 | 1,037 | 970 | 302,363 | 298,718,385 |
엠에스씨 (009780) | 5,830 | 180 | 3.19 | 5,700 | 5,860 | 5,700 | 97,973 | 568,923,510 |
대한광통신 (010170) | 494 | -5 | -1 | 499 | 511 | 490 | 440,165 | 219,108,805 |
흥국 (010240) | 5,110 | 70 | 1.39 | 5,040 | 5,200 | 5,040 | 17,917 | 91,888,055 |
아이티센엔텍 (010280) | 755 | 38 | 5.3 | 721 | 770 | 717 | 376,857 | 278,882,571 |
오리콤 (010470) | 7,630 | 50 | .66 | 7,590 | 7,880 | 7,370 | 148,182 | 1,137,709,455 |
경동제약 (011040) | 5,490 | 100 | 1.86 | 5,410 | 5,520 | 5,400 | 19,812 | 108,536,990 |
형지I&C (011080) | 2,490 | -40 | -1.58 | 2,590 | 2,665 | 2,330 | 10,045,008 | 24,855,851,994 |
유니크 (011320) | 3,365 | 105 | 3.22 | 3,260 | 3,375 | 3,230 | 38,990 | 128,732,821 |
서한 (011370) | 849 | 1 | .12 | 870 | 900 | 833 | 825,793 | 720,853,195 |
세보엠이씨 (011560) | 9,750 | 370 | 3.94 | 9,480 | 9,900 | 9,480 | 17,546 | 169,021,240 |
뉴인텍 (012340) | 451 | 16 | 3.68 | 435 | 452 | 435 | 103,670 | 46,182,174 |
원일특강 (012620) | 6,690 | 20 | .3 | 6,670 | 6,870 | 6,640 | 7,896 | 52,770,620 |
리드코프 (012700) | 3,685 | 25 | .68 | 3,715 | 3,720 | 3,660 | 13,210 | 48,584,847 |
신일제약 (012790) | 6,230 | 160 | 2.64 | 6,140 | 6,280 | 6,130 | 29,281 | 181,559,720 |
모베이스전자 (012860) | 1,383 | 11 | .8 | 1,388 | 1,410 | 1,377 | 193,653 | 269,016,224 |
하이록코리아 (013030) | 25,500 | 400 | 1.59 | 25,600 | 26,050 | 25,250 | 35,250 | 906,898,650 |
동원개발 (013120) | 2,205 | -25 | -1.12 | 2,230 | 2,285 | 2,190 | 137,306 | 303,254,067 |
아진산업 (013310) | 2,810 | 35 | 1.26 | 2,800 | 2,865 | 2,785 | 245,718 | 692,085,190 |
CBI (013720) | 691 | 1 | .14 | 690 | 725 | 682 | 57,393 | 39,867,249 |
스페코 (013810) | 3,385 | 155 | 4.8 | 3,245 | 3,520 | 3,245 | 441,709 | 1,503,908,894 |
아가방컴퍼니 (013990) | 7,600 | -350 | -4.4 | 7,510 | 8,260 | 7,260 | 5,634,239 | 43,843,398,185 |
메디앙스 (014100) | 3,130 | -80 | -2.49 | 3,050 | 3,395 | 2,940 | 539,962 | 1,713,070,498 |
원익큐브 (014190) | 1,706 | 93 | 5.77 | 1,690 | 1,770 | 1,620 | 1,277,147 | 2,171,808,896 |
광림 (014200) | 30,200 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 2,510 | -105 | -4.02 | 2,630 | 2,720 | 2,370 | 4,405,782 | 11,375,396,209 |
고려제약 (014570) | 4,635 | 20 | .43 | 4,615 | 4,690 | 4,585 | 12,542 | 57,981,110 |
성광벤드 (014620) | 23,700 | 1100 | 4.87 | 23,300 | 23,950 | 22,800 | 272,078 | 6,383,396,200 |
오리엔탈정공 (014940) | 4,415 | 175 | 4.13 | 4,440 | 4,475 | 4,300 | 523,533 | 2,300,889,548 |
삼륭물산 (014970) | 2,740 | 40 | 1.48 | 2,680 | 2,745 | 2,680 | 4,624 | 12,505,603 |
코콤 (015710) | 3,875 | 160 | 4.31 | 3,720 | 3,940 | 3,720 | 72,343 | 279,269,804 |
성우하이텍 (015750) | 4,985 | 5 | .1 | 5,120 | 5,130 | 4,960 | 345,529 | 1,737,050,463 |
리더스코스메틱 (016100) | 2,230 | 45 | 2.06 | 2,180 | 2,240 | 2,180 | 8,228 | 18,244,623 |
SGC E&C (016250) | 14,000 | 90 | .65 | 13,990 | 14,100 | 13,890 | 1,240 | 17,340,370 |
큐캐피탈 (016600) | 251 | 7 | 2.87 | 242 | 253 | 240 | 1,045,166 | 255,721,952 |
디모아 (016670) | 6,010 | -170 | -2.75 | 6,080 | 6,250 | 5,800 | 67,185 | 403,410,135 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 2,265 | 130 | 6.09 | 2,140 | 2,380 | 2,070 | 2,221,040 | 4,936,524,390 |
신원종합개발 (017000) | 2,930 | 130 | 4.64 | 2,810 | 2,980 | 2,760 | 184,968 | 532,753,437 |
인터엠 (017250) | 1,015 | 3 | .3 | 1,012 | 1,032 | 1,009 | 54,007 | 54,752,783 |
삼현철강 (017480) | 4,255 | 20 | .47 | 4,235 | 4,300 | 4,235 | 9,470 | 40,434,595 |
세명전기 (017510) | 4,735 | 70 | 1.5 | 4,730 | 4,885 | 4,730 | 129,877 | 623,822,858 |
대림제지 (017650) | 6,370 | 120 | 1.92 | 6,250 | 6,410 | 6,130 | 9,994 | 62,708,120 |
한국알콜 (017890) | 8,790 | 200 | 2.33 | 8,690 | 8,840 | 8,660 | 31,488 | 275,655,000 |
유니슨 (018000) | 1,038 | 31 | 3.08 | 1,010 | 1,044 | 999 | 1,626,311 | 1,664,450,199 |
진로발효 (018120) | 17,170 | 400 | 2.39 | 16,900 | 17,250 | 16,900 | 6,548 | 112,213,250 |
브이티 (018290) | 31,400 | 400 | 1.29 | 31,800 | 32,250 | 31,100 | 228,500 | 7,223,512,375 |
삼목에스폼 (018310) | 19,360 | 430 | 2.27 | 19,210 | 19,580 | 18,940 | 15,246 | 295,437,320 |
우진비앤지 (018620) | 869 | -20 | -2.25 | 881 | 889 | 868 | 49,204 | 43,055,472 |
서울제약 (018680) | 3,030 | 25 | .83 | 3,020 | 3,095 | 3,015 | 7,069 | 21,454,935 |
바른손 (018700) | 754 | 2 | .27 | 752 | 763 | 746 | 34,748 | 26,104,346 |
베뉴지 (019010) | 2,030 | 30 | 1.5 | 2,050 | 2,050 | 2,000 | 6,667 | 13,415,810 |
와이지-원 (019210) | 5,170 | -30 | -.58 | 5,230 | 5,270 | 5,090 | 65,044 | 336,199,010 |
일지테크 (019540) | 3,580 | 80 | 2.29 | 3,510 | 3,630 | 3,490 | 16,741 | 59,458,905 |
SBI인베스트먼트 (019550) | 643 | 14 | 2.23 | 630 | 662 | 630 | 305,587 | 196,867,596 |
플루토스 (019570) | 240 | 2 | .84 | 238 | 248 | 237 | 444,584 | 106,553,074 |
엠벤처투자 (019590) | 921 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 967 | 106 | 12.31 | 1,001 | 1,119 | 955 | 3,623,329 | 3,770,421,309 |
서연탑메탈 (019770) | 3,435 | 0 | 0 | 3,430 | 3,510 | 3,370 | 16,280 | 56,221,457 |
에너토크 (019990) | 5,070 | 90 | 1.81 | 5,030 | 5,240 | 5,030 | 23,206 | 119,774,270 |
대신정보통신 (020180) | 1,750 | 275 | 18.64 | 1,481 | 1,907 | 1,438 | 42,246,043 | 73,864,314,297 |
대동금속 (020400) | 6,120 | 10 | .16 | 6,170 | 6,360 | 6,110 | 14,691 | 90,514,940 |
시공테크 (020710) | 6,000 | 1275 | 26.98 | 4,790 | 6,140 | 4,580 | 12,256,728 | 68,294,020,587 |
대호특수강 (021040) | 908 | 11 | 1.23 | 898 | 909 | 898 | 27,145 | 24,459,954 |
대호특수강우 (021045) | 2,590 | -50 | -1.89 | 2,610 | 2,610 | 2,580 | 654 | 1,692,310 |
에이티넘인베스트 (021080) | 2,155 | 30 | 1.41 | 2,140 | 2,225 | 2,105 | 761,366 | 1,655,057,012 |
KCC건설 (021320) | 3,880 | 35 | .91 | 3,845 | 4,045 | 3,845 | 22,162 | 87,099,604 |
한국큐빅 (021650) | 2,155 | 5 | .23 | 2,150 | 2,175 | 2,105 | 20,371 | 43,418,965 |
메이슨캐피탈 (021880) | 237 | 1 | .42 | 236 | 242 | 230 | 153,988 | 36,220,148 |
TKG애강 (022220) | 876 | 3 | .34 | 871 | 899 | 871 | 64,616 | 57,229,838 |
태광 (023160) | 20,550 | 1030 | 5.28 | 20,450 | 20,700 | 19,820 | 197,248 | 4,018,524,200 |
유진기업 (023410) | 3,140 | 20 | .64 | 3,145 | 3,340 | 3,070 | 697,345 | 2,232,736,419 |
제이스코홀딩스 (023440) | 1,841 | -1 | -.05 | 1,845 | 1,845 | 1,770 | 314,290 | 570,443,050 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 7,700 | 90 | 1.18 | 7,620 | 7,790 | 7,600 | 8,053 | 62,033,540 |
한국캐피탈 (023760) | 545 | 7 | 1.3 | 539 | 550 | 539 | 54,738 | 29,758,823 |
플레이위드 (023770) | 3,250 | 160 | 5.18 | 3,090 | 3,265 | 3,060 | 14,579 | 46,307,450 |
동일스틸럭스 (023790) | 1,040 | 18 | 1.76 | 1,040 | 1,041 | 1,011 | 44,868 | 46,479,829 |
풍국주정 (023900) | 8,410 | 70 | .84 | 8,420 | 8,500 | 8,280 | 5,567 | 46,727,770 |
대한약품 (023910) | 25,150 | -150 | -.59 | 25,400 | 25,400 | 25,000 | 6,093 | 153,401,450 |
흥구석유 (024060) | 9,720 | 110 | 1.14 | 9,710 | 9,910 | 9,600 | 140,172 | 1,370,146,520 |
KB오토시스 (024120) | 3,430 | 0 | 0 | 3,430 | 3,505 | 3,395 | 99,645 | 342,558,979 |
한일단조 (024740) | 2,110 | 50 | 2.43 | 2,075 | 2,175 | 2,075 | 773,027 | 1,644,692,778 |
유성티엔에스 (024800) | 1,859 | 12 | .65 | 1,847 | 1,887 | 1,842 | 31,904 | 59,094,733 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 11,710 | 2700 | 29.97 | 9,060 | 11,710 | 9,020 | 361,802 | 3,799,446,335 |
KBI메탈 (024840) | 1,673 | 7 | .42 | 1,704 | 1,730 | 1,665 | 560,483 | 951,757,940 |
HLB이노베이션 (024850) | 1,989 | -1 | -.05 | 1,991 | 2,040 | 1,870 | 458,641 | 911,796,436 |
케이피에프 (024880) | 3,600 | -15 | -.41 | 3,660 | 3,705 | 3,540 | 82,910 | 299,314,130 |
경창산업 (024910) | 1,629 | 20 | 1.24 | 1,621 | 1,664 | 1,621 | 256,786 | 422,237,078 |
PN풍년 (024940) | 6,400 | 230 | 3.73 | 6,200 | 6,720 | 6,110 | 2,556,585 | 16,410,219,875 |
삼천리자전거 (024950) | 4,245 | 75 | 1.8 | 4,170 | 4,310 | 4,170 | 87,628 | 371,166,146 |
시노펙스 (025320) | 5,730 | -180 | -3.05 | 6,130 | 6,190 | 5,700 | 1,245,769 | 7,300,144,750 |
DH오토웨어 (025440) | 669 | -7 | -1.04 | 676 | 702 | 669 | 185,891 | 128,045,287 |
한국선재 (025550) | 4,905 | -365 | -6.93 | 5,390 | 5,720 | 4,745 | 6,337,261 | 33,173,027,041 |
한국정보통신 (025770) | 7,450 | 60 | .81 | 7,390 | 7,500 | 7,330 | 9,511 | 70,419,250 |
신라에스지 (025870) | 6,810 | 380 | 5.91 | 6,580 | 6,980 | 6,500 | 93,054 | 630,020,520 |
케이씨피드 (025880) | 3,135 | 155 | 5.2 | 2,980 | 3,220 | 2,975 | 2,166,192 | 6,767,510,626 |
동화기업 (025900) | 8,050 | -150 | -1.83 | 8,320 | 8,480 | 8,010 | 261,104 | 2,152,500,145 |
동신건설 (025950) | 65,500 | 1300 | 2.02 | 67,900 | 68,900 | 61,200 | 527,086 | 34,431,906,600 |
아난티 (025980) | 6,250 | 100 | 1.63 | 6,250 | 6,410 | 6,100 | 1,058,041 | 6,644,243,930 |
제이에스티나 (026040) | 1,540 | 21 | 1.38 | 1,522 | 1,544 | 1,497 | 18,395 | 28,064,768 |
특수건설 (026150) | 7,210 | 250 | 3.59 | 7,010 | 7,430 | 6,930 | 955,620 | 6,915,096,690 |
광진실업 (026910) | 2,115 | 137 | 6.93 | 1,978 | 2,165 | 1,970 | 93,348 | 193,540,494 |
서울전자통신 (027040) | 205 | -1 | -.49 | 205 | 212 | 204 | 184,917 | 38,273,404 |
코리아나 (027050) | 2,250 | 45 | 2.04 | 2,235 | 2,270 | 2,210 | 245,618 | 549,908,210 |
아주IB투자 (027360) | 2,010 | 23 | 1.16 | 1,996 | 2,055 | 1,996 | 299,181 | 607,240,818 |
상보 (027580) | 1,097 | 30 | 2.81 | 1,071 | 1,161 | 1,070 | 945,618 | 1,046,879,071 |
팜스토리 (027710) | 1,175 | 38 | 3.34 | 1,140 | 1,191 | 1,140 | 255,723 | 299,500,268 |
대성창투 (027830) | 2,365 | 120 | 5.35 | 2,220 | 2,705 | 2,145 | 26,681,166 | 66,267,459,829 |
휴맥스홀딩스 (028080) | 3,930 | 240 | 6.5 | 4,200 | 4,430 | 3,710 | 3,992,888 | 16,435,149,603 |
HLB (028300) | 55,800 | 400 | .72 | 56,400 | 56,900 | 55,300 | 461,730 | 25,821,865,450 |
광무 (029480) | 2,105 | -15 | -.71 | 2,150 | 2,225 | 2,085 | 184,859 | 393,737,575 |
코엔텍 (029960) | 8,890 | 0 | 0 | 8,890 | 8,910 | 8,890 | 38,905 | 346,013,455 |
드래곤플라이 (030350) | 973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한글과컴퓨터 (030520) | 18,240 | 550 | 3.11 | 18,210 | 18,850 | 18,100 | 314,818 | 5,821,646,225 |
원익홀딩스 (030530) | 3,265 | -85 | -2.54 | 3,470 | 3,505 | 3,255 | 1,711,562 | 5,755,482,563 |
양지사 (030960) | 9,270 | -100 | -1.07 | 9,130 | 9,370 | 9,040 | 161,958 | 1,493,644,220 |
아이즈비전 (031310) | 1,539 | 49 | 3.29 | 1,501 | 1,539 | 1,501 | 23,114 | 35,090,696 |
에스에이엠티 (031330) | 2,550 | 5 | .2 | 2,590 | 2,620 | 2,545 | 187,545 | 483,270,151 |
오스템 (031510) | 1,006 | 0 | 0 | 1,005 | 1,085 | 997 | 105,129 | 108,616,392 |
디에이치엑스컴퍼니 (031860) | 1,115 | -4 | -.36 | 1,119 | 1,147 | 1,114 | 39,786 | 44,823,207 |
피에스케이홀딩스 (031980) | 33,300 | 500 | 1.52 | 34,150 | 34,850 | 33,050 | 105,684 | 3,581,946,475 |
아즈텍WB (032080) | 1,466 | -17 | -1.15 | 1,541 | 1,541 | 1,449 | 452,635 | 667,757,420 |
다우데이타 (032190) | 10,820 | 230 | 2.17 | 10,760 | 11,070 | 10,160 | 61,559 | 665,005,380 |
삼일 (032280) | 2,745 | -345 | -11.17 | 3,055 | 3,255 | 2,650 | 2,190,836 | 6,336,213,802 |
한국파마 (032300) | 13,490 | -140 | -1.03 | 13,650 | 13,830 | 13,480 | 11,884 | 161,887,235 |
케이엠더블유 (032500) | 6,870 | -80 | -1.15 | 7,050 | 7,120 | 6,870 | 73,374 | 512,291,130 |
TJ미디어 (032540) | 4,665 | 10 | .21 | 4,700 | 4,700 | 4,615 | 3,365 | 15,697,195 |
피델릭스 (032580) | 1,140 | 6 | .53 | 1,136 | 1,183 | 1,136 | 257,134 | 297,461,614 |
유비케어 (032620) | 3,180 | 10 | .32 | 3,220 | 3,245 | 3,160 | 64,240 | 205,289,213 |
소프트센 (032680) | 297 | 12 | 4.21 | 288 | 300 | 288 | 546,047 | 161,559,146 |
소프트센우 (032685) | 7,220 | 90 | 1.26 | 7,130 | 7,220 | 6,850 | 1,932 | 13,697,250 |
삼진 (032750) | 4,085 | 125 | 3.16 | 3,970 | 4,400 | 3,970 | 343,529 | 1,432,833,095 |
엠젠솔루션 (032790) | 1,280 | -65 | -4.83 | 1,360 | 1,369 | 1,250 | 263,386 | 341,980,876 |
판타지오 (032800) | 541 | 18 | 3.44 | 533 | 546 | 533 | 202,765 | 109,545,724 |
우리기술 (032820) | 1,580 | 15 | .96 | 1,590 | 1,628 | 1,561 | 3,065,834 | 4,894,529,488 |
비트컴퓨터 (032850) | 4,585 | 35 | .77 | 4,605 | 4,720 | 4,565 | 57,493 | 266,747,953 |
더라미 (032860) | 1,382 | -8 | -.58 | 1,390 | 1,415 | 1,320 | 37,936 | 52,302,372 |
원익 (032940) | 3,260 | -15 | -.46 | 3,330 | 3,395 | 3,260 | 59,624 | 198,398,521 |
동일기연 (032960) | 10,260 | -30 | -.29 | 10,190 | 10,400 | 10,130 | 4,493 | 46,090,520 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 800 | 17 | 2.17 | 776 | 808 | 776 | 25,423 | 20,203,596 |
제룡전기 (033100) | 27,900 | 650 | 2.39 | 27,750 | 28,600 | 27,350 | 98,644 | 2,749,422,100 |
디지틀조선 (033130) | 1,761 | 37 | 2.15 | 1,790 | 1,860 | 1,735 | 1,279,607 | 2,301,061,346 |
엠케이전자 (033160) | 6,190 | 50 | .81 | 6,220 | 6,500 | 6,170 | 88,660 | 559,144,350 |
시그네틱스 (033170) | 661 | 3 | .46 | 667 | 681 | 659 | 208,402 | 139,331,568 |
모아텍 (033200) | 2,735 | -25 | -.91 | 2,750 | 2,750 | 2,690 | 3,834 | 10,365,115 |
인성정보 (033230) | 1,486 | 11 | .75 | 1,481 | 1,525 | 1,481 | 198,282 | 297,588,809 |
코웰패션 (033290) | 1,927 | 55 | 2.94 | 1,900 | 1,980 | 1,879 | 50,155 | 97,267,366 |
엠투엔 (033310) | 1,692 | -4 | -.24 | 1,700 | 1,704 | 1,669 | 19,003 | 31,933,287 |
제이씨현시스템 (033320) | 4,660 | 200 | 4.48 | 4,500 | 4,740 | 4,500 | 301,659 | 1,412,178,714 |
좋은사람들 (033340) | 680 | 28 | 4.29 | 663 | 700 | 657 | 1,351,358 | 920,491,070 |
동성화인텍 (033500) | 22,600 | 950 | 4.39 | 22,600 | 22,850 | 21,700 | 598,223 | 13,420,817,925 |
파라텍 (033540) | 1,461 | 2 | .14 | 1,459 | 1,515 | 1,454 | 170,731 | 252,426,085 |
블루콤 (033560) | 3,360 | 5 | .15 | 3,330 | 3,435 | 3,295 | 17,885 | 59,516,625 |
네패스 (033640) | 6,530 | 60 | .93 | 6,680 | 6,690 | 6,470 | 50,207 | 329,891,000 |
피노 (033790) | 4,945 | 25 | .51 | 5,250 | 5,250 | 4,905 | 65,113 | 324,225,635 |
티비씨 (033830) | 928 | -10 | -1.07 | 947 | 956 | 905 | 876,437 | 818,521,131 |
해성산업 (034810) | 5,720 | 70 | 1.24 | 5,700 | 5,790 | 5,690 | 18,956 | 108,713,515 |
해성산업1우 (03481K) | 6,360 | 0 | 0 | 6,390 | 6,400 | 6,250 | 2,685 | 17,014,780 |
조아제약 (034940) | 1,016 | 39 | 3.99 | 990 | 1,020 | 990 | 20,661 | 20,751,477 |
한국기업평가 (034950) | 86,000 | -800 | -.92 | 86,100 | 87,000 | 86,000 | 2,452 | 211,390,350 |
그래디언트 (035080) | 12,770 | 300 | 2.41 | 12,800 | 12,950 | 12,640 | 32,121 | 409,341,075 |
프럼파스트 (035200) | 7,260 | 270 | 3.86 | 7,000 | 8,160 | 6,630 | 4,643,138 | 34,745,688,425 |
골드앤에스 (035290) | 438 | 11 | 2.58 | 427 | 444 | 415 | 201,408 | 86,558,701 |
기산텔레콤 (035460) | 1,959 | 16 | .82 | 1,944 | 1,965 | 1,911 | 56,630 | 110,555,368 |
KG이니시스 (035600) | 8,190 | 50 | .61 | 8,170 | 8,260 | 8,010 | 61,666 | 501,918,165 |
솔본 (035610) | 3,665 | 45 | 1.24 | 3,645 | 3,715 | 3,620 | 34,393 | 125,808,022 |
바른손이앤에이 (035620) | 396 | 5 | 1.28 | 391 | 401 | 386 | 101,681 | 40,049,869 |
CJ ENM (035760) | 57,500 | -1000 | -1.71 | 59,000 | 60,000 | 57,100 | 55,309 | 3,230,311,950 |
이지홀딩스 (035810) | 2,985 | 35 | 1.19 | 2,960 | 3,020 | 2,960 | 148,337 | 443,581,475 |
서희건설 (035890) | 1,545 | 33 | 2.18 | 1,533 | 1,549 | 1,513 | 300,211 | 461,934,678 |
JYP Ent. (035900) | 59,900 | 200 | .34 | 61,200 | 61,400 | 59,700 | 232,730 | 14,044,909,650 |
예림당 (036000) | 2,425 | 35 | 1.46 | 2,395 | 2,485 | 2,300 | 46,668 | 113,485,305 |
아비코전자 (036010) | 4,585 | 125 | 2.8 | 4,580 | 4,650 | 4,500 | 25,400 | 115,979,030 |
케이티알파 (036030) | 3,570 | 30 | .85 | 3,555 | 3,600 | 3,530 | 33,646 | 119,892,297 |
위지트 (036090) | 623 | -24 | -3.71 | 650 | 653 | 623 | 715,508 | 455,613,503 |
SCI평가정보 (036120) | 2,115 | 5 | .24 | 2,080 | 2,140 | 2,060 | 149,140 | 314,604,439 |
클라우드에어 (036170) | 878 | 18 | 2.09 | 860 | 885 | 860 | 89,658 | 78,636,024 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 25,250 | 400 | 1.61 | 25,150 | 25,300 | 25,000 | 2,971 | 74,480,950 |
유니셈 (036200) | 5,620 | -40 | -.71 | 5,760 | 5,830 | 5,580 | 85,097 | 486,801,320 |
오상헬스케어 (036220) | 12,320 | 140 | 1.15 | 12,320 | 12,540 | 12,190 | 18,015 | 222,591,525 |
대성미생물 (036480) | 8,080 | 140 | 1.76 | 7,990 | 8,250 | 7,950 | 13,049 | 105,913,770 |
SFA반도체 (036540) | 2,645 | 25 | .95 | 2,695 | 2,750 | 2,645 | 391,814 | 1,054,177,068 |
영풍정밀 (036560) | 10,380 | 90 | .87 | 10,440 | 10,610 | 10,350 | 13,100 | 137,134,420 |
감성코퍼레이션 (036620) | 3,615 | 55 | 1.54 | 3,685 | 3,730 | 3,540 | 619,966 | 2,253,220,852 |
세종텔레콤 (036630) | 526 | 17 | 3.34 | 509 | 535 | 490 | 1,081,084 | 557,705,912 |
HRS (036640) | 4,890 | 95 | 1.98 | 4,855 | 4,940 | 4,835 | 48,598 | 237,027,570 |
KCI (036670) | 6,170 | 180 | 3.01 | 6,000 | 6,180 | 6,000 | 13,829 | 83,916,650 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,305 | -26 | -1.95 | 1,330 | 1,362 | 1,290 | 89,446 | 117,360,266 |
나이스정보통신 (036800) | 16,910 | -100 | -.59 | 17,000 | 17,110 | 16,880 | 6,209 | 105,299,320 |
에프에스티 (036810) | 16,610 | 250 | 1.53 | 16,930 | 17,280 | 16,500 | 83,190 | 1,406,160,910 |
솔브레인홀딩스 (036830) | 25,900 | 500 | 1.97 | 26,250 | 26,350 | 25,750 | 37,883 | 985,262,425 |
진성티이씨 (036890) | 7,930 | -120 | -1.49 | 8,120 | 8,230 | 7,900 | 139,495 | 1,121,813,040 |
주성엔지니어링 (036930) | 34,700 | 650 | 1.91 | 35,700 | 35,800 | 34,200 | 440,662 | 15,332,893,175 |
파워넷 (037030) | 2,005 | 7 | .35 | 2,010 | 2,065 | 2,000 | 58,170 | 117,875,586 |
파세코 (037070) | 5,480 | 20 | .37 | 5,510 | 5,640 | 5,470 | 45,472 | 251,746,890 |
한국팩키지 (037230) | 1,579 | -1 | -.06 | 1,582 | 1,610 | 1,561 | 23,583 | 37,104,598 |
인지디스플레 (037330) | 1,224 | 15 | 1.24 | 1,210 | 1,225 | 1,210 | 21,530 | 26,168,176 |
성도이엔지 (037350) | 3,880 | 60 | 1.57 | 3,825 | 3,960 | 3,825 | 31,735 | 123,640,498 |
EG (037370) | 6,230 | 70 | 1.14 | 6,170 | 6,290 | 6,040 | 51,991 | 321,075,280 |
우리엔터프라이즈 (037400) | 1,017 | 28 | 2.83 | 990 | 1,020 | 990 | 54,405 | 54,819,859 |
희림 (037440) | 4,650 | 90 | 1.97 | 4,610 | 4,760 | 4,610 | 120,344 | 562,587,631 |
삼지전자 (037460) | 8,800 | -20 | -.23 | 8,980 | 9,040 | 8,760 | 42,201 | 374,938,950 |
쎄니트 (037760) | 1,510 | 37 | 2.51 | 1,510 | 1,510 | 1,427 | 37,719 | 54,828,942 |
엘컴텍 (037950) | 985 | -11 | -1.1 | 1,001 | 1,013 | 983 | 1,596,791 | 1,587,038,565 |
제일테크노스 (038010) | 5,780 | 50 | .87 | 5,790 | 5,940 | 5,740 | 11,400 | 66,269,340 |
루멘스 (038060) | 820 | -22 | -2.61 | 822 | 851 | 820 | 157,377 | 130,866,520 |
서린바이오 (038070) | 7,170 | 500 | 7.5 | 6,700 | 7,320 | 6,700 | 229,866 | 1,639,490,700 |
에코플라스틱 (038110) | 2,395 | 75 | 3.23 | 2,400 | 2,430 | 2,345 | 215,913 | 515,865,825 |
마크로젠 (038290) | 15,130 | 70 | .46 | 15,260 | 15,410 | 15,050 | 10,654 | 161,913,130 |
레드캡투어 (038390) | 9,310 | 150 | 1.64 | 9,160 | 9,680 | 9,150 | 31,737 | 299,992,020 |
바이오스마트 (038460) | 2,760 | 30 | 1.1 | 2,745 | 2,840 | 2,730 | 77,624 | 214,636,863 |
삼표시멘트 (038500) | 2,945 | 65 | 2.26 | 2,900 | 2,985 | 2,900 | 138,394 | 406,871,420 |
케이바이오 (038530) | 268 | 14 | 5.51 | 261 | 300 | 258 | 13,858,460 | 3,835,560,533 |
상상인 (038540) | 1,830 | 90 | 5.17 | 1,730 | 1,849 | 1,675 | 225,975 | 406,682,318 |
위즈코프 (038620) | 1,150 | 85 | 7.98 | 1,030 | 1,259 | 995 | 18,962,893 | 21,971,894,114 |
에스넷 (038680) | 3,840 | 0 | 0 | 3,910 | 3,910 | 3,765 | 53,648 | 205,271,321 |
에코바이오 (038870) | 3,370 | 210 | 6.65 | 3,165 | 3,550 | 3,165 | 682,676 | 2,321,758,940 |
아이에이 (038880) | 196 | -5 | -2.49 | 205 | 209 | 196 | 1,008,768 | 203,071,843 |
파인디지털 (038950) | 3,340 | 135 | 4.21 | 3,210 | 3,455 | 3,210 | 4,561 | 15,298,120 |
현대에이치티 (039010) | 6,760 | 280 | 4.32 | 6,430 | 6,890 | 6,430 | 84,066 | 565,511,030 |
이건홀딩스 (039020) | 4,000 | 5 | .13 | 3,995 | 4,040 | 3,870 | 338,253 | 1,340,857,373 |
이오테크닉스 (039030) | 118,400 | 1200 | 1.02 | 122,100 | 122,400 | 117,100 | 61,777 | 7,387,801,800 |
오스코텍 (039200) | 29,250 | 800 | 2.81 | 29,000 | 30,100 | 28,800 | 149,351 | 4,387,762,425 |
경남스틸 (039240) | 8,120 | 10 | .12 | 8,830 | 9,710 | 7,880 | 24,819,802 | 217,989,438,985 |
인포뱅크 (039290) | 5,800 | 10 | .17 | 5,810 | 6,040 | 5,800 | 21,810 | 128,733,740 |
세중 (039310) | 1,579 | 9 | .57 | 1,570 | 1,579 | 1,541 | 21,725 | 33,871,328 |
한국경제TV (039340) | 5,790 | -180 | -3.02 | 5,970 | 5,970 | 5,680 | 12,544 | 72,373,920 |
케이엘넷 (039420) | 2,480 | 60 | 2.48 | 2,405 | 2,480 | 2,400 | 51,695 | 124,770,735 |
에스티아이 (039440) | 17,900 | 40 | .22 | 18,390 | 18,800 | 17,890 | 155,930 | 2,848,569,805 |
다산네트웍스 (039560) | 2,475 | 25 | 1.02 | 2,490 | 2,575 | 2,475 | 128,094 | 322,424,025 |
화성밸브 (039610) | 8,270 | 140 | 1.72 | 8,260 | 8,500 | 8,130 | 276,620 | 2,301,993,000 |
한국정보공학 (039740) | 2,900 | 25 | .87 | 2,875 | 2,945 | 2,865 | 39,756 | 114,997,560 |
오로라 (039830) | 5,760 | 40 | .7 | 5,720 | 5,980 | 5,700 | 9,692 | 56,758,055 |
디오 (039840) | 16,590 | 490 | 3.04 | 16,120 | 16,590 | 16,040 | 26,048 | 425,294,490 |
나노엔텍 (039860) | 3,090 | 90 | 3 | 3,050 | 3,150 | 3,050 | 74,310 | 230,434,080 |
폴라리스AI (039980) | 2,220 | 25 | 1.14 | 2,280 | 2,325 | 2,195 | 1,027,583 | 2,298,004,794 |
누리플렉스 (040160) | 2,495 | 120 | 5.05 | 2,360 | 2,495 | 2,275 | 13,526 | 32,634,928 |
YTN (040300) | 3,170 | 35 | 1.12 | 3,190 | 3,260 | 3,150 | 252,998 | 810,726,516 |
크레오에스지 (040350) | 504 | 4 | .8 | 500 | 525 | 495 | 359,695 | 182,220,029 |
정상제이엘에스 (040420) | 5,590 | 20 | .36 | 5,600 | 5,620 | 5,560 | 18,641 | 104,068,210 |
SG&G (040610) | 1,533 | 37 | 2.47 | 1,496 | 1,565 | 1,494 | 61,816 | 94,477,462 |
아이씨디 (040910) | 3,850 | -25 | -.65 | 3,865 | 4,040 | 3,850 | 64,810 | 254,237,124 |
폴라리스오피스 (041020) | 4,600 | 20 | .44 | 4,690 | 4,780 | 4,575 | 575,461 | 2,684,630,419 |
우리기술투자 (041190) | 5,770 | 70 | 1.23 | 5,800 | 5,980 | 5,760 | 372,885 | 2,181,571,040 |
현대에버다임 (041440) | 7,380 | 140 | 1.93 | 7,330 | 7,510 | 7,280 | 185,030 | 1,369,355,355 |
한국전자인증 (041460) | 3,280 | 45 | 1.39 | 3,245 | 3,340 | 3,235 | 101,107 | 331,587,997 |
에스엠 (041510) | 110,600 | 700 | .64 | 111,600 | 112,700 | 108,000 | 138,320 | 15,283,962,300 |
이엘씨 (041520) | 6,310 | 50 | .8 | 6,260 | 6,440 | 6,260 | 5,840 | 36,838,270 |
플래스크 (041590) | 789 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 21,400 | -250 | -1.15 | 21,700 | 21,950 | 21,400 | 18,902 | 407,104,900 |
폴라리스AI파마 (041910) | 5,500 | 210 | 3.97 | 5,300 | 5,530 | 5,300 | 14,677 | 79,957,820 |
메디아나 (041920) | 4,790 | -10 | -.21 | 4,810 | 4,900 | 4,730 | 34,937 | 168,251,482 |
동아화성 (041930) | 4,815 | 5 | .1 | 4,835 | 4,895 | 4,800 | 45,455 | 220,591,635 |
코미팜 (041960) | 4,410 | 335 | 8.22 | 4,110 | 4,415 | 4,110 | 248,354 | 1,071,521,039 |
카페24 (042000) | 47,750 | -450 | -.93 | 50,100 | 50,700 | 47,650 | 159,147 | 7,702,346,250 |
케이피엠테크 (042040) | 219 | 1 | .46 | 218 | 223 | 216 | 341,001 | 74,516,761 |
에스씨디 (042110) | 1,399 | 4 | .29 | 1,385 | 1,405 | 1,385 | 68,424 | 95,521,149 |
비츠로테크 (042370) | 6,820 | 70 | 1.04 | 6,900 | 6,920 | 6,710 | 50,035 | 341,852,150 |
네오위즈홀딩스 (042420) | 18,800 | 50 | .27 | 18,760 | 19,280 | 18,550 | 6,748 | 127,664,850 |
링네트 (042500) | 4,155 | -25 | -.6 | 4,210 | 4,350 | 4,140 | 195,574 | 829,785,735 |
라온시큐어 (042510) | 1,850 | 5 | .27 | 1,859 | 1,881 | 1,820 | 254,037 | 471,413,316 |
한스바이오메드 (042520) | 6,640 | -90 | -1.34 | 6,880 | 6,880 | 6,330 | 34,308 | 222,691,990 |
새로닉스 (042600) | 7,980 | 50 | .63 | 8,360 | 8,360 | 7,950 | 4,864 | 39,271,425 |
상지건설 (042940) | 11,720 | 2700 | 29.93 | 11,720 | 11,720 | 11,720 | 143,891 | 1,686,402,520 |
더테크놀로지 (043090) | 380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
알파녹스 (043100) | 1,208 | 7 | .58 | 1,201 | 1,213 | 1,201 | 19,445 | 23,437,308 |
바텍 (043150) | 20,150 | 150 | .75 | 20,050 | 20,350 | 20,000 | 14,700 | 295,959,400 |
파루 (043200) | 496 | -18 | -3.5 | 514 | 514 | 493 | 95,903 | 47,987,559 |
티에스넥스젠 (043220) | 171 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
성호전자 (043260) | 961 | 12 | 1.26 | 955 | 978 | 941 | 446,211 | 428,157,410 |
에쎈테크 (043340) | 516 | 0 | 0 | 530 | 535 | 513 | 44,856 | 23,531,608 |
디지아이 (043360) | 1,856 | 24 | 1.31 | 1,832 | 1,913 | 1,812 | 21,324 | 39,390,825 |
피에이치에이 (043370) | 9,540 | -150 | -1.55 | 9,830 | 10,060 | 9,400 | 33,184 | 317,820,770 |
웰킵스하이텍 (043590) | 623 | -9 | -1.42 | 632 | 643 | 610 | 42,329 | 26,547,241 |
지니뮤직 (043610) | 1,770 | -3 | -.17 | 1,790 | 1,844 | 1,769 | 91,970 | 164,649,856 |
국순당 (043650) | 4,100 | -15 | -.36 | 4,070 | 4,200 | 4,070 | 27,682 | 114,668,770 |
서울리거 (043710) | 506 | -24 | -4.53 | 540 | 560 | 503 | 94,016 | 48,251,232 |
자연과환경 (043910) | 842 | -35 | -3.99 | 899 | 947 | 842 | 21,732,973 | 19,484,536,268 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 1,065 | 25 | 2.4 | 1,040 | 1,095 | 1,001 | 2,389,732 | 2,516,646,239 |
위닉스 (044340) | 5,640 | 240 | 4.44 | 5,460 | 5,680 | 5,460 | 64,426 | 358,245,580 |
빌리언스 (044480) | 438 | -13 | -2.88 | 451 | 453 | 436 | 185,327 | 82,559,211 |
태웅 (044490) | 14,120 | -40 | -.28 | 14,290 | 14,590 | 14,000 | 89,874 | 1,287,231,960 |
에이치케이 (044780) | 1,058 | 22 | 2.12 | 1,036 | 1,073 | 1,035 | 27,679 | 29,064,993 |
이글벳 (044960) | 4,140 | 20 | .49 | 4,145 | 4,220 | 4,125 | 29,599 | 123,551,762 |
에이치엔에스하이텍 (044990) | 14,950 | 50 | .34 | 14,920 | 15,580 | 14,900 | 3,290 | 49,389,480 |
오공 (045060) | 2,425 | 30 | 1.25 | 2,395 | 2,440 | 2,395 | 9,325 | 22,538,955 |
한양이엔지 (045100) | 15,270 | 20 | .13 | 15,560 | 15,560 | 15,190 | 17,325 | 266,084,300 |
성우테크론 (045300) | 2,540 | -35 | -1.36 | 2,575 | 2,595 | 2,520 | 17,213 | 44,066,965 |
토탈소프트 (045340) | 10,000 | 260 | 2.67 | 9,770 | 10,460 | 9,220 | 1,292,305 | 12,777,613,310 |
대아티아이 (045390) | 3,320 | 30 | .91 | 3,330 | 3,370 | 3,270 | 662,831 | 2,200,986,322 |
정원엔시스 (045510) | 922 | 127 | 15.97 | 802 | 973 | 802 | 914,879 | 811,350,798 |
크린앤사이언스 (045520) | 4,385 | 125 | 2.93 | 4,260 | 4,400 | 4,260 | 8,938 | 38,751,955 |
에이텍 (045660) | 34,300 | 350 | 1.03 | 34,800 | 35,350 | 32,750 | 631,731 | 21,672,702,450 |
코아시아 (045970) | 2,740 | 10 | .37 | 2,765 | 2,850 | 2,650 | 20,324 | 56,134,725 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,070 | 35 | 1.72 | 2,050 | 2,115 | 2,040 | 84,037 | 175,020,827 |
HLB파나진 (046210) | 1,961 | 61 | 3.21 | 1,910 | 1,989 | 1,910 | 46,725 | 91,459,131 |
백금T&A (046310) | 2,465 | 240 | 10.79 | 2,230 | 2,515 | 2,230 | 394,944 | 952,156,600 |
삼화네트웍스 (046390) | 1,152 | 0 | 0 | 1,158 | 1,193 | 1,144 | 114,669 | 133,667,633 |
KG모빌리언스 (046440) | 3,850 | -5 | -.13 | 3,950 | 3,950 | 3,815 | 31,706 | 122,210,915 |
서울반도체 (046890) | 6,060 | 20 | .33 | 6,120 | 6,170 | 6,050 | 103,185 | 629,977,300 |
우원개발 (046940) | 3,680 | 620 | 20.26 | 3,110 | 3,900 | 3,065 | 5,552,210 | 19,957,783,025 |
우리로 (046970) | 1,137 | 33 | 2.99 | 1,122 | 1,162 | 1,115 | 279,558 | 318,531,941 |
한빛소프트 (047080) | 1,215 | 5 | .41 | 1,209 | 1,221 | 1,203 | 28,070 | 33,931,753 |
파워로직스 (047310) | 4,075 | -25 | -.61 | 4,155 | 4,250 | 4,050 | 106,765 | 442,450,940 |
이스트소프트 (047560) | 18,920 | 370 | 1.99 | 18,660 | 19,750 | 18,540 | 1,313,703 | 25,181,378,900 |
코데즈컴바인 (047770) | 1,614 | 103 | 6.82 | 1,501 | 1,630 | 1,490 | 850,666 | 1,352,614,720 |
초록뱀미디어 (047820) | 5,240 | 50 | .96 | 5,250 | 5,490 | 5,160 | 206,022 | 1,089,557,120 |
HLB제약 (047920) | 19,360 | 90 | .47 | 19,400 | 20,300 | 19,200 | 119,336 | 2,314,102,275 |
현대바이오 (048410) | 9,880 | 90 | .92 | 9,850 | 10,120 | 9,830 | 162,490 | 1,620,605,950 |
유라테크 (048430) | 17,200 | 10 | .06 | 16,420 | 19,930 | 15,800 | 6,031,415 | 110,536,314,035 |
대동스틸 (048470) | 3,900 | 195 | 5.26 | 3,800 | 3,955 | 3,765 | 211,677 | 816,316,155 |
인트론바이오 (048530) | 3,600 | -20 | -.55 | 3,620 | 3,750 | 3,600 | 101,424 | 371,481,976 |
SM C&C (048550) | 1,312 | -28 | -2.09 | 1,340 | 1,367 | 1,310 | 182,196 | 241,985,063 |
TPC (048770) | 1,870 | -14 | -.74 | 1,885 | 1,950 | 1,860 | 33,158 | 62,586,712 |
엔피케이 (048830) | 1,020 | 0 | 0 | 1,020 | 1,027 | 1,000 | 26,716 | 27,042,862 |
시너지이노베이션 (048870) | 2,595 | -5 | -.19 | 2,655 | 2,655 | 2,555 | 148,040 | 383,790,655 |
대원미디어 (048910) | 9,240 | 320 | 3.59 | 9,000 | 9,280 | 8,850 | 106,844 | 968,147,645 |
인탑스 (049070) | 14,490 | -60 | -.41 | 14,710 | 15,110 | 14,400 | 50,734 | 748,128,215 |
기가레인 (049080) | 483 | -3 | -.62 | 485 | 496 | 480 | 73,802 | 35,789,400 |
파인디앤씨 (049120) | 990 | -8 | -.8 | 993 | 1,029 | 990 | 11,152 | 11,125,556 |
셀루메드 (049180) | 972 | -6 | -.61 | 979 | 1,012 | 972 | 186,895 | 185,296,421 |
코메론 (049430) | 9,660 | 460 | 5 | 9,530 | 9,920 | 9,370 | 146,532 | 1,420,392,065 |
SGA (049470) | 314 | 10 | 3.29 | 304 | 333 | 300 | 675,262 | 214,563,265 |
오픈베이스 (049480) | 2,545 | -55 | -2.12 | 2,650 | 2,730 | 2,505 | 1,468,883 | 3,858,164,050 |
유아이엘 (049520) | 3,865 | 15 | .39 | 3,950 | 3,950 | 3,765 | 82,714 | 316,518,953 |
잉크테크 (049550) | 3,560 | 90 | 2.59 | 3,600 | 3,670 | 3,510 | 23,748 | 84,020,495 |
재영솔루텍 (049630) | 673 | 24 | 3.7 | 654 | 680 | 654 | 362,428 | 242,006,116 |
고려신용정보 (049720) | 9,450 | 130 | 1.39 | 9,330 | 9,510 | 9,330 | 23,281 | 219,516,875 |
승일 (049830) | 7,380 | 160 | 2.22 | 7,230 | 7,480 | 7,190 | 2,958 | 21,405,715 |
미래컴퍼니 (049950) | 16,040 | 230 | 1.45 | 16,030 | 16,610 | 16,000 | 28,632 | 466,751,520 |
쎌바이오텍 (049960) | 12,110 | -60 | -.49 | 12,180 | 12,360 | 12,040 | 13,819 | 168,359,310 |
비케이홀딩스 (050090) | 639 | -41 | -6.03 | 850 | 850 | 639 | 1,137,779 | 865,669,002 |
캠시스 (050110) | 649 | -2 | -.31 | 653 | 671 | 644 | 422,300 | 277,295,141 |
ES큐브 (050120) | 2,450 | 175 | 7.69 | 2,275 | 2,520 | 2,275 | 18,190 | 44,065,617 |
에스폴리텍 (050760) | 1,625 | 67 | 4.3 | 1,561 | 1,640 | 1,561 | 131,238 | 209,050,009 |
아세아텍 (050860) | 1,886 | 16 | .86 | 1,885 | 1,900 | 1,877 | 14,493 | 27,330,046 |
쏠리드 (050890) | 5,970 | 50 | .84 | 6,110 | 6,210 | 5,850 | 594,228 | 3,602,268,680 |
수산아이앤티 (050960) | 20,450 | 3720 | 22.24 | 16,830 | 21,500 | 16,780 | 1,560,692 | 31,081,282,035 |
지어소프트 (051160) | 8,930 | -20 | -.22 | 9,000 | 9,200 | 8,930 | 81,980 | 739,804,325 |
토비스 (051360) | 15,390 | -310 | -1.97 | 16,400 | 16,400 | 15,200 | 236,219 | 3,650,990,700 |
인터플렉스 (051370) | 7,660 | -50 | -.65 | 7,810 | 7,930 | 7,640 | 38,494 | 299,051,110 |
피씨디렉트 (051380) | 2,430 | 65 | 2.75 | 2,380 | 2,490 | 2,380 | 39,876 | 97,317,920 |
YW (051390) | 3,550 | 20 | .57 | 3,550 | 3,595 | 3,530 | 6,605 | 23,476,185 |
나라엠앤디 (051490) | 3,745 | 65 | 1.77 | 3,740 | 3,845 | 3,730 | 58,198 | 219,723,165 |
CJ프레시웨이 (051500) | 23,050 | 750 | 3.36 | 22,600 | 23,250 | 22,350 | 47,124 | 1,079,397,975 |
큐로홀딩스 (051780) | 582 | 36 | 6.59 | 546 | 592 | 531 | 168,038 | 95,154,143 |
중앙첨단소재 (051980) | 3,560 | -200 | -5.32 | 3,930 | 4,025 | 3,555 | 1,351,114 | 5,024,583,567 |
에스티큐브 (052020) | 6,210 | 290 | 4.9 | 5,900 | 6,250 | 5,900 | 143,484 | 875,889,155 |
iMBC (052220) | 4,710 | -30 | -.63 | 4,695 | 5,050 | 4,665 | 2,578,965 | 12,441,030,003 |
현대바이오랜드 (052260) | 3,960 | 55 | 1.41 | 3,925 | 4,015 | 3,910 | 45,223 | 178,668,760 |
오션인더블유 (052300) | 2,705 | 120 | 4.64 | 2,585 | 2,770 | 2,580 | 55,986 | 149,843,745 |
코텍 (052330) | 8,740 | 130 | 1.51 | 8,710 | 8,880 | 8,670 | 34,631 | 304,023,070 |
코나아이 (052400) | 45,300 | 450 | 1 | 44,200 | 48,600 | 42,450 | 2,015,062 | 91,481,278,000 |
오성첨단소재 (052420) | 1,379 | -5 | -.36 | 1,393 | 1,415 | 1,375 | 652,879 | 908,887,417 |
아이크래프트 (052460) | 2,020 | -5 | -.25 | 2,005 | 2,070 | 2,000 | 61,461 | 124,507,040 |
한네트 (052600) | 4,020 | 25 | .63 | 3,990 | 4,130 | 3,940 | 102,904 | 412,968,605 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 7,080 | -70 | -.98 | 7,400 | 7,400 | 7,050 | 58,265 | 422,013,880 |
아이톡시 (052770) | 810 | -8 | -.98 | 818 | 834 | 805 | 98,021 | 79,264,739 |
액토즈소프트 (052790) | 6,300 | 260 | 4.3 | 6,040 | 6,310 | 6,030 | 12,496 | 77,229,270 |
아이앤씨 (052860) | 1,992 | -103 | -4.92 | 2,095 | 2,145 | 1,920 | 80,888 | 162,477,139 |
KX하이텍 (052900) | 834 | -1 | -.12 | 845 | 855 | 832 | 121,717 | 102,681,406 |
바이넥스 (053030) | 14,270 | 1380 | 10.71 | 13,140 | 14,780 | 13,140 | 1,206,198 | 17,046,627,110 |
지에스이 (053050) | 2,590 | 30 | 1.17 | 2,570 | 2,670 | 2,570 | 175,573 | 460,147,580 |
세동 (053060) | 992 | -6 | -.6 | 998 | 1,004 | 988 | 90,166 | 89,720,953 |
케이엔솔 (053080) | 10,290 | 140 | 1.38 | 10,340 | 10,560 | 10,240 | 51,232 | 534,293,685 |
프리엠스 (053160) | 11,480 | 480 | 4.36 | 10,980 | 11,620 | 10,870 | 146,609 | 1,651,758,000 |
금강철강 (053260) | 3,760 | 25 | .67 | 3,765 | 3,810 | 3,735 | 20,605 | 77,268,675 |
구영테크 (053270) | 2,370 | 165 | 7.48 | 2,205 | 2,500 | 2,200 | 1,113,096 | 2,664,296,777 |
예스24 (053280) | 3,950 | 40 | 1.02 | 3,920 | 4,015 | 3,920 | 40,982 | 162,331,925 |
NE능률 (053290) | 2,915 | -165 | -5.36 | 3,105 | 3,185 | 2,900 | 1,503,580 | 4,535,539,083 |
한국정보인증 (053300) | 3,995 | 55 | 1.4 | 3,960 | 4,040 | 3,940 | 67,060 | 266,912,548 |
이니텍 (053350) | 8,490 | -10 | -.12 | 8,600 | 8,800 | 8,270 | 52,529 | 446,093,005 |
세코닉스 (053450) | 4,940 | -70 | -1.4 | 5,050 | 5,210 | 4,890 | 187,585 | 939,009,142 |
웹케시 (053580) | 16,740 | -890 | -5.05 | 16,790 | 17,500 | 16,050 | 1,238,711 | 20,891,011,740 |
프로텍 (053610) | 20,500 | 0 | 0 | 21,250 | 21,300 | 20,400 | 18,980 | 395,334,000 |
태양 (053620) | 6,250 | 0 | 0 | 6,250 | 6,340 | 6,250 | 919 | 5,770,080 |
삼보모터스 (053700) | 3,900 | 50 | 1.3 | 3,880 | 3,970 | 3,880 | 51,080 | 200,126,784 |
안랩 (053800) | 95,600 | -16400 | -14.64 | 115,400 | 116,200 | 94,800 | 1,337,799 | 142,747,317,150 |
경남제약 (053950) | 640 | -2 | -.31 | 649 | 650 | 637 | 176,452 | 113,123,892 |
오상자이엘 (053980) | 2,905 | -15 | -.51 | 2,930 | 2,965 | 2,900 | 66,978 | 196,527,175 |
한국컴퓨터 (054040) | 4,345 | 215 | 5.21 | 4,120 | 4,385 | 4,120 | 44,522 | 189,802,839 |
농우바이오 (054050) | 7,140 | 130 | 1.85 | 7,080 | 7,220 | 7,050 | 24,845 | 177,899,195 |
삼진엘앤디 (054090) | 710 | 13 | 1.87 | 697 | 720 | 697 | 42,230 | 30,035,670 |
메디콕스 (054180) | 262 | 2 | .77 | 262 | 275 | 260 | 570,394 | 152,076,155 |
이랜텍 (054210) | 4,515 | 15 | .33 | 4,530 | 4,620 | 4,460 | 29,364 | 132,709,920 |
비츠로시스 (054220) | 327 | -4 | -1.21 | 332 | 341 | 325 | 242,405 | 80,286,528 |
팬스타엔터프라이즈 (054300) | 530 | -10 | -1.85 | 542 | 545 | 511 | 191,076 | 101,616,187 |
케이피티유 (054410) | 3,090 | 190 | 6.55 | 2,845 | 3,180 | 2,840 | 17,599 | 52,017,832 |
텔레칩스 (054450) | 11,410 | -30 | -.26 | 11,650 | 11,900 | 11,410 | 54,013 | 629,878,115 |
삼영엠텍 (054540) | 4,440 | 120 | 2.78 | 4,445 | 4,535 | 4,385 | 138,913 | 615,819,733 |
APS (054620) | 5,730 | 70 | 1.24 | 5,610 | 5,820 | 5,610 | 43,963 | 252,299,430 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 6,390 | 50 | .79 | 6,400 | 6,530 | 6,300 | 49,382 | 315,783,830 |
키이스트 (054780) | 3,835 | -30 | -.78 | 3,995 | 3,995 | 3,810 | 38,233 | 147,880,829 |
아이디스홀딩스 (054800) | 8,430 | 140 | 1.69 | 8,450 | 8,500 | 8,400 | 771 | 6,498,670 |
한컴위드 (054920) | 2,510 | 0 | 0 | 2,520 | 2,605 | 2,500 | 69,432 | 176,206,362 |
유신 (054930) | 20,200 | -300 | -1.46 | 20,500 | 20,800 | 20,000 | 6,420 | 130,679,300 |
엑사이엔씨 (054940) | 763 | 12 | 1.6 | 744 | 779 | 744 | 132,860 | 101,537,968 |
제이브이엠 (054950) | 19,880 | -120 | -.6 | 20,050 | 20,850 | 19,610 | 55,625 | 1,111,275,745 |
유진로봇 (056080) | 6,530 | 10 | .15 | 6,600 | 6,720 | 6,510 | 93,565 | 619,294,975 |
시지메드텍 (056090) | 910 | 1 | .11 | 919 | 950 | 902 | 674,323 | 624,456,678 |
에스에프에이 (056190) | 20,450 | 250 | 1.24 | 20,300 | 20,550 | 20,100 | 126,872 | 2,585,676,225 |
코위버 (056360) | 4,920 | 100 | 2.07 | 4,900 | 5,040 | 4,875 | 69,384 | 343,773,453 |
신화인터텍 (056700) | 1,630 | 37 | 2.32 | 1,581 | 1,643 | 1,581 | 38,237 | 61,919,642 |
CNT85 (056730) | 667 | 1 | .15 | 668 | 676 | 659 | 3,830 | 2,548,632 |
YBM넷 (057030) | 4,460 | 195 | 4.57 | 4,265 | 4,725 | 4,120 | 1,289,476 | 5,767,011,591 |
옴니시스템 (057540) | 985 | 72 | 7.89 | 930 | 990 | 929 | 1,442,253 | 1,388,985,968 |
티사이언티픽 (057680) | 720 | -9 | -1.23 | 742 | 768 | 720 | 251,625 | 185,739,185 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 1,747 | 17 | .98 | 1,796 | 1,839 | 1,675 | 97,590 | 170,753,455 |
KNN (058400) | 945 | 15 | 1.61 | 1,000 | 1,099 | 930 | 17,707,891 | 18,021,176,590 |
한주에이알티 (058450) | 825 | -4 | -.48 | 829 | 850 | 815 | 66,625 | 55,395,781 |
리노공업 (058470) | 175,900 | 2400 | 1.38 | 179,400 | 181,700 | 175,000 | 55,124 | 9,770,889,150 |
에스피지 (058610) | 19,930 | 80 | .4 | 20,200 | 20,550 | 19,750 | 124,275 | 2,493,309,585 |
엠게임 (058630) | 4,510 | -90 | -1.96 | 4,625 | 4,680 | 4,500 | 140,814 | 645,766,282 |
CMG제약 (058820) | 1,937 | -58 | -2.91 | 2,010 | 2,030 | 1,922 | 816,204 | 1,608,130,654 |
엠로 (058970) | 45,550 | 100 | .22 | 46,900 | 47,400 | 44,850 | 63,116 | 2,890,551,825 |
미코 (059090) | 8,370 | 90 | 1.09 | 8,500 | 8,630 | 8,350 | 153,931 | 1,299,945,895 |
아이컴포넌트 (059100) | 5,150 | 30 | .59 | 5,120 | 5,250 | 5,090 | 14,349 | 73,531,250 |
아진엑스텍 (059120) | 6,210 | 110 | 1.8 | 6,210 | 6,370 | 6,000 | 54,572 | 336,718,085 |
메타바이오메드 (059210) | 4,410 | -90 | -2 | 4,520 | 4,620 | 4,385 | 345,047 | 1,547,875,343 |
해성에어로보틱스 (059270) | 5,650 | -220 | -3.75 | 5,930 | 6,090 | 5,590 | 155,299 | 891,151,660 |
인선이엔티 (060150) | 4,415 | -35 | -.79 | 4,450 | 4,575 | 4,405 | 57,632 | 257,440,085 |
소니드 (060230) | 636 | -4 | -.63 | 640 | 665 | 624 | 261,959 | 168,806,494 |
스타코링크 (060240) | 1,976 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NHN KCP (060250) | 7,320 | -180 | -2.4 | 7,550 | 7,580 | 7,300 | 112,068 | 834,401,905 |
뉴보텍 (060260) | 1,177 | -16 | -1.34 | 1,190 | 1,193 | 1,170 | 63,825 | 75,487,606 |
큐렉소 (060280) | 7,340 | 70 | .96 | 7,390 | 7,600 | 7,310 | 98,035 | 728,962,620 |
3S (060310) | 2,135 | 65 | 3.14 | 2,215 | 2,450 | 2,085 | 16,128,603 | 37,581,986,351 |
LS마린솔루션 (060370) | 13,540 | 340 | 2.58 | 13,420 | 13,810 | 13,380 | 38,572 | 524,527,620 |
동양에스텍 (060380) | 1,276 | -23 | -1.77 | 1,299 | 1,299 | 1,273 | 35,163 | 45,402,961 |
국일신동 (060480) | 1,633 | -17 | -1.03 | 1,649 | 1,649 | 1,568 | 11,123 | 18,036,288 |
에스에이티 (060540) | 1,682 | 54 | 3.32 | 1,628 | 1,739 | 1,622 | 520,405 | 877,027,925 |
홈센타홀딩스 (060560) | 952 | -9 | -.94 | 973 | 994 | 910 | 725,087 | 693,657,860 |
드림어스컴퍼니 (060570) | 1,476 | 1 | .07 | 1,464 | 1,510 | 1,461 | 97,511 | 144,075,151 |
씨티씨바이오 (060590) | 6,630 | -30 | -.45 | 6,620 | 6,760 | 6,600 | 24,997 | 166,223,520 |
KH바텍 (060720) | 8,160 | -210 | -2.51 | 8,590 | 8,590 | 8,160 | 80,967 | 675,736,270 |
영림원소프트랩 (060850) | 4,785 | -75 | -1.54 | 4,865 | 4,895 | 4,765 | 51,329 | 246,776,420 |
DGP (060900) | 893 | 1 | .11 | 892 | 899 | 892 | 10,282 | 9,189,095 |
알에프텍 (061040) | 3,195 | -110 | -3.33 | 3,320 | 3,340 | 3,195 | 67,740 | 218,630,965 |
화일약품 (061250) | 1,034 | 11 | 1.08 | 1,023 | 1,052 | 1,020 | 116,937 | 120,924,771 |
LB세미콘 (061970) | 2,915 | 0 | 0 | 2,935 | 3,020 | 2,915 | 70,530 | 207,989,418 |
한국첨단소재 (062970) | 4,500 | -80 | -1.75 | 4,920 | 4,990 | 4,475 | 1,408,790 | 6,595,695,937 |
컴투스홀딩스 (063080) | 19,060 | -250 | -1.29 | 19,680 | 19,990 | 19,010 | 24,179 | 468,253,830 |
서울옥션 (063170) | 6,580 | 140 | 2.17 | 6,470 | 6,820 | 6,400 | 170,334 | 1,132,161,400 |
SM Life Design (063440) | 1,387 | 3 | .22 | 1,378 | 1,399 | 1,368 | 137,217 | 190,030,001 |
한국전자금융 (063570) | 5,020 | -20 | -.4 | 5,040 | 5,240 | 5,010 | 36,994 | 186,911,140 |
이엘피 (063760) | 1,991 | -19 | -.95 | 2,010 | 2,065 | 1,949 | 6,209 | 12,391,939 |
인크레더블버즈 (064090) | 2,830 | 10 | .35 | 2,820 | 2,955 | 2,790 | 52,577 | 149,183,040 |
홈캐스트 (064240) | 2,170 | 125 | 6.11 | 2,080 | 2,225 | 2,050 | 211,894 | 460,492,567 |
다날 (064260) | 2,530 | 30 | 1.2 | 2,525 | 2,585 | 2,525 | 184,267 | 470,435,374 |
인텍플러스 (064290) | 8,480 | 100 | 1.19 | 8,510 | 8,730 | 8,340 | 37,947 | 323,476,570 |
브리지텍 (064480) | 4,705 | 30 | .64 | 4,690 | 4,795 | 4,640 | 87,370 | 410,808,427 |
테크엘 (064520) | 2,120 | 40 | 1.92 | 2,075 | 2,215 | 2,030 | 2,937 | 6,158,950 |
바이오니아 (064550) | 15,190 | 840 | 5.85 | 14,650 | 15,370 | 14,520 | 152,614 | 2,298,142,800 |
티씨케이 (064760) | 79,600 | -1300 | -1.61 | 83,000 | 83,500 | 78,900 | 34,114 | 2,762,402,200 |
포니링크 (064800) | 989 | 32 | 3.34 | 979 | 1,042 | 970 | 523,681 | 524,977,962 |
케이프 (064820) | 5,690 | 240 | 4.4 | 5,560 | 5,750 | 5,560 | 59,885 | 338,685,475 |
에프앤가이드 (064850) | 6,590 | 170 | 2.65 | 6,420 | 6,600 | 6,360 | 24,511 | 159,065,960 |
지엔코 (065060) | 136 | 2 | 1.49 | 134 | 139 | 133 | 1,504,780 | 204,038,058 |
탑엔지니어링 (065130) | 3,960 | -40 | -1 | 3,950 | 4,150 | 3,935 | 32,391 | 128,520,940 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 1,031 | 10 | .98 | 1,015 | 1,090 | 1,015 | 251,844 | 262,771,516 |
신성델타테크 (065350) | 54,000 | 100 | .19 | 55,200 | 56,000 | 53,800 | 130,970 | 7,200,161,600 |
위세아이텍 (065370) | 13,590 | 3130 | 29.92 | 11,400 | 13,590 | 11,130 | 1,577,241 | 20,026,141,910 |
에스아이리소스 (065420) | 247 | 2 | .82 | 245 | 249 | 245 | 174,899 | 43,161,365 |
이루온 (065440) | 1,445 | 30 | 2.12 | 1,415 | 1,473 | 1,415 | 94,019 | 135,858,249 |
빅텍 (065450) | 3,695 | 10 | .27 | 3,710 | 3,770 | 3,665 | 218,420 | 809,623,685 |
오리엔트정공 (065500) | 14,480 | 110 | .77 | 14,680 | 14,830 | 13,800 | 6,903,218 | 98,804,959,670 |
휴비츠 (065510) | 6,860 | -40 | -.58 | 6,970 | 7,040 | 6,750 | 84,772 | 582,674,965 |
와이어블 (065530) | 1,186 | -19 | -1.58 | 1,200 | 1,240 | 1,115 | 123,604 | 145,327,306 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 208 | 16 | 8.33 | 192 | 215 | 192 | 2,019,735 | 419,782,149 |
안트로젠 (065660) | 20,050 | 910 | 4.75 | 19,000 | 20,400 | 19,000 | 22,816 | 454,332,400 |
우주일렉트로 (065680) | 25,100 | -550 | -2.14 | 25,850 | 26,500 | 24,700 | 51,026 | 1,297,138,275 |
파커스 (065690) | 937 | 9 | .97 | 928 | 965 | 920 | 21,311 | 19,849,189 |
서호전기 (065710) | 22,950 | 200 | .88 | 23,050 | 23,350 | 22,700 | 11,388 | 262,725,025 |
CS (065770) | 2,040 | 155 | 8.22 | 1,903 | 2,090 | 1,824 | 1,173,771 | 2,282,577,314 |
웰크론 (065950) | 1,990 | 25 | 1.27 | 1,963 | 2,050 | 1,963 | 107,480 | 216,362,250 |
하츠 (066130) | 5,450 | 320 | 6.24 | 5,290 | 5,600 | 5,190 | 308,343 | 1,669,501,450 |
큐에스아이 (066310) | 7,460 | 40 | .54 | 7,820 | 7,820 | 7,400 | 26,789 | 201,845,725 |
체리부로 (066360) | 859 | 72 | 9.15 | 786 | 900 | 779 | 1,163,105 | 1,002,419,644 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이오엠 (066430) | 1,030 | -4 | -.39 | 1,020 | 1,120 | 1,020 | 397,803 | 424,758,257 |
우수AMS (066590) | 3,000 | 0 | 0 | 3,000 | 3,045 | 2,990 | 87,221 | 262,174,197 |
국보디자인 (066620) | 16,050 | 250 | 1.58 | 16,980 | 16,980 | 15,830 | 5,619 | 90,494,620 |
디티씨 (066670) | 2,660 | 0 | 0 | 2,660 | 2,725 | 2,650 | 17,181 | 45,835,846 |
테라젠이텍스 (066700) | 2,795 | -45 | -1.58 | 2,845 | 2,885 | 2,750 | 169,392 | 475,525,787 |
씨씨에스 (066790) | 1,195 | -12 | -.99 | 1,207 | 1,248 | 1,186 | 936,251 | 1,134,566,367 |
디에이피 (066900) | 2,480 | 55 | 2.27 | 2,425 | 2,540 | 2,425 | 44,683 | 110,756,130 |
손오공 (066910) | 523 | 26 | 5.23 | 498 | 545 | 498 | 1,977,993 | 1,047,552,001 |
한성크린텍 (066980) | 1,150 | 20 | 1.77 | 1,133 | 1,177 | 1,121 | 135,990 | 156,321,618 |
조이시티 (067000) | 1,410 | -10 | -.7 | 1,427 | 1,450 | 1,406 | 54,487 | 77,654,170 |
이씨에스 (067010) | 3,300 | 20 | .61 | 3,300 | 3,480 | 3,125 | 691,411 | 2,334,575,917 |
대화제약 (067080) | 13,100 | 200 | 1.55 | 13,230 | 13,450 | 12,820 | 331,966 | 4,353,290,785 |
SOOP (067160) | 80,600 | -1200 | -1.47 | 83,500 | 84,900 | 80,600 | 62,640 | 5,132,687,250 |
오텍 (067170) | 3,065 | 70 | 2.34 | 2,995 | 3,150 | 2,945 | 85,396 | 260,721,000 |
멀티캠퍼스 (067280) | 34,450 | 1200 | 3.61 | 33,250 | 34,700 | 33,150 | 11,393 | 388,697,225 |
JW신약 (067290) | 1,601 | 152 | 10.49 | 1,451 | 1,630 | 1,451 | 1,057,568 | 1,660,120,511 |
하나마이크론 (067310) | 10,320 | 60 | .58 | 10,690 | 10,810 | 10,200 | 593,165 | 6,261,245,045 |
선바이오 (067370) | 6,410 | -90 | -1.38 | 6,500 | 6,510 | 6,400 | 11,479 | 74,506,360 |
아스트 (067390) | 590 | 45 | 8.26 | 548 | 591 | 548 | 476,131 | 274,640,081 |
엔브이에이치코리아 (067570) | 2,095 | -45 | -2.1 | 2,120 | 2,140 | 2,070 | 95,267 | 199,375,802 |
HLB생명과학 (067630) | 6,440 | 50 | .78 | 6,460 | 6,590 | 6,380 | 422,457 | 2,732,047,820 |
로지시스 (067730) | 3,245 | -25 | -.76 | 3,300 | 3,405 | 3,050 | 280,654 | 899,881,172 |
세진티에스 (067770) | 2,250 | -5 | -.22 | 2,255 | 2,400 | 2,250 | 11,097 | 25,187,055 |
와이엔텍 (067900) | 6,040 | 30 | .5 | 6,030 | 6,170 | 6,030 | 15,881 | 96,743,920 |
이글루 (067920) | 5,020 | 80 | 1.62 | 5,000 | 5,060 | 4,940 | 70,771 | 352,754,052 |
도이치모터스 (067990) | 4,230 | 45 | 1.08 | 4,215 | 4,275 | 4,185 | 39,388 | 166,645,519 |
팬엔터테인먼트 (068050) | 2,210 | 30 | 1.38 | 2,225 | 2,315 | 2,190 | 556,757 | 1,246,667,339 |
케이웨더 (068100) | 2,775 | 65 | 2.4 | 2,720 | 2,980 | 2,720 | 68,474 | 192,759,705 |
다원시스 (068240) | 7,880 | 70 | .9 | 7,890 | 8,020 | 7,780 | 107,973 | 853,438,435 |
일신바이오 (068330) | 965 | 2 | .21 | 963 | 976 | 950 | 71,547 | 69,011,488 |
셀트리온제약 (068760) | 46,900 | -250 | -.53 | 47,600 | 48,350 | 46,800 | 88,871 | 4,213,911,850 |
DMS (068790) | 6,330 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디지털대성 (068930) | 7,310 | 20 | .27 | 7,210 | 7,360 | 7,200 | 22,985 | 167,712,670 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 12,700 | -410 | -3.13 | 13,220 | 13,410 | 12,700 | 72,834 | 944,084,450 |
누리플랜 (069140) | 1,699 | 151 | 9.75 | 1,548 | 1,772 | 1,517 | 555,960 | 919,895,767 |
유아이디 (069330) | 1,748 | 253 | 16.92 | 1,600 | 1,943 | 1,555 | 8,488,128 | 14,851,108,935 |
엔텔스 (069410) | 3,805 | 25 | .66 | 3,740 | 3,875 | 3,710 | 23,303 | 87,629,426 |
에스텍 (069510) | 10,670 | -100 | -.93 | 10,770 | 10,860 | 10,670 | 5,520 | 59,414,450 |
빛과전자 (069540) | 800 | -7 | -.87 | 815 | 844 | 763 | 421,338 | 342,395,619 |
엑시온그룹 (069920) | 1,466 | 338 | 29.96 | 1,465 | 1,466 | 1,319 | 3,293,429 | 4,788,439,555 |
엑스큐어 (070300) | 2,565 | 185 | 7.77 | 2,390 | 2,775 | 2,390 | 314,516 | 829,217,967 |
한솔인티큐브 (070590) | 1,825 | 125 | 7.35 | 1,700 | 1,869 | 1,700 | 314,548 | 565,632,022 |
인피니트헬스케어 (071200) | 4,895 | 135 | 2.84 | 4,805 | 4,970 | 4,790 | 102,711 | 500,462,937 |
로체시스템즈 (071280) | 13,280 | 300 | 2.31 | 13,090 | 13,550 | 12,700 | 81,454 | 1,067,625,540 |
위니아 (071460) | 613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이테크솔루션 (071670) | 5,260 | -10 | -.19 | 5,390 | 5,430 | 5,200 | 22,049 | 116,942,625 |
캐스텍코리아 (071850) | 1,489 | 39 | 2.69 | 1,450 | 1,497 | 1,440 | 8,828 | 12,826,898 |
중앙백신 (072020) | 9,480 | 110 | 1.17 | 9,370 | 9,500 | 9,310 | 12,678 | 119,392,060 |
우리산업홀딩스 (072470) | 2,225 | 5 | .23 | 2,220 | 2,280 | 2,205 | 7,936 | 17,716,726 |
제넨바이오 (072520) | 389 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
율호 (072770) | 1,669 | -31 | -1.82 | 1,684 | 1,734 | 1,651 | 379,450 | 640,964,114 |
메가스터디 (072870) | 10,350 | 50 | .49 | 10,300 | 10,470 | 10,290 | 14,027 | 145,463,255 |
빛샘전자 (072950) | 3,960 | -25 | -.63 | 4,200 | 4,200 | 3,950 | 25,884 | 103,830,425 |
에이치시티 (072990) | 8,410 | 120 | 1.45 | 8,370 | 8,540 | 8,310 | 9,510 | 80,573,705 |
케이에스피 (073010) | 3,690 | 190 | 5.43 | 3,555 | 3,715 | 3,555 | 112,668 | 411,200,817 |
엘엠에스 (073110) | 5,980 | 240 | 4.18 | 5,970 | 7,460 | 5,740 | 817,171 | 5,359,236,370 |
듀오백 (073190) | 3,390 | 300 | 9.71 | 3,150 | 3,425 | 3,020 | 357,450 | 1,170,633,528 |
이노와이어리스 (073490) | 17,300 | 0 | 0 | 17,650 | 17,690 | 17,200 | 23,578 | 409,157,155 |
에프알텍 (073540) | 1,397 | 13 | .94 | 1,384 | 1,403 | 1,368 | 25,107 | 34,803,599 |
우리손에프앤지 (073560) | 1,350 | 25 | 1.89 | 1,338 | 1,359 | 1,320 | 163,972 | 220,984,816 |
리튬포어스 (073570) | 691 | -5 | -.72 | 696 | 715 | 691 | 290,729 | 204,404,210 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 895 | 17 | 1.94 | 878 | 899 | 871 | 82,682 | 73,233,251 |
원익QnC (074600) | 16,100 | 70 | .44 | 16,500 | 16,760 | 16,070 | 162,040 | 2,662,792,070 |
플랜티넷 (075130) | 3,825 | 5 | .13 | 3,610 | 3,890 | 3,505 | 1,631,623 | 6,122,899,079 |
동국알앤에스 (075970) | 2,585 | 110 | 4.44 | 2,475 | 2,660 | 2,475 | 553,741 | 1,434,230,931 |
웰크론한텍 (076080) | 1,300 | 15 | 1.17 | 1,280 | 1,338 | 1,280 | 32,502 | 42,531,977 |
해성옵틱스 (076610) | 838 | 18 | 2.2 | 815 | 839 | 812 | 19,787 | 16,284,601 |
덕산하이메탈 (077360) | 3,690 | 55 | 1.51 | 3,710 | 3,745 | 3,635 | 95,744 | 352,986,833 |
LS증권 (078020) | 3,505 | 10 | .29 | 3,530 | 3,740 | 3,500 | 42,298 | 151,583,342 |
유비쿼스홀딩스 (078070) | 9,710 | 50 | .52 | 9,680 | 9,740 | 9,480 | 7,320 | 70,847,880 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 11,720 | 230 | 2 | 11,740 | 11,920 | 11,540 | 89,985 | 1,055,483,715 |
HB테크놀러지 (078150) | 1,758 | 15 | .86 | 1,774 | 1,849 | 1,751 | 1,168,215 | 2,099,459,760 |
메디포스트 (078160) | 7,850 | 50 | .64 | 7,930 | 8,060 | 7,800 | 55,213 | 437,326,030 |
컴투스 (078340) | 38,050 | -2150 | -5.35 | 40,800 | 41,000 | 37,500 | 101,454 | 3,930,642,650 |
한양디지텍 (078350) | 9,350 | 140 | 1.52 | 9,430 | 9,810 | 9,300 | 51,470 | 490,364,865 |
휴림에이텍 (078590) | 609 | 1 | .16 | 619 | 619 | 580 | 625,028 | 375,376,085 |
대주전자재료 (078600) | 80,000 | -800 | -.99 | 82,600 | 83,200 | 79,800 | 86,333 | 7,022,838,950 |
엔에스이엔엠 (078860) | 1,748 | 99 | 6 | 1,651 | 1,750 | 1,623 | 261,010 | 446,579,477 |
가온그룹 (078890) | 2,680 | 55 | 2.1 | 2,630 | 2,735 | 2,630 | 37,259 | 99,926,775 |
와토스코리아 (079000) | 5,430 | 130 | 2.45 | 5,320 | 5,430 | 5,270 | 7,610 | 40,636,270 |
한창산업 (079170) | 6,500 | -100 | -1.52 | 6,600 | 6,670 | 6,490 | 5,297 | 34,721,660 |
케스피온 (079190) | 449 | -6 | -1.32 | 450 | 480 | 444 | 92,567 | 42,073,778 |
제우스 (079370) | 11,950 | 100 | .84 | 12,300 | 12,370 | 11,940 | 136,887 | 1,655,920,125 |
서산 (079650) | 1,216 | 36 | 3.05 | 1,180 | 1,223 | 1,180 | 12,868 | 15,473,521 |
디이엔티 (079810) | 4,845 | -60 | -1.22 | 4,995 | 5,060 | 4,845 | 79,778 | 391,514,356 |
가비아 (079940) | 18,560 | 100 | .54 | 18,460 | 18,710 | 18,320 | 22,379 | 412,804,130 |
인베니아 (079950) | 602 | 24 | 4.15 | 578 | 608 | 577 | 47,692 | 28,529,387 |
동양이엔피 (079960) | 18,510 | 160 | .87 | 18,550 | 18,860 | 18,480 | 21,314 | 396,916,430 |
투비소프트 (079970) | 596 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이상네트웍스 (080010) | 5,200 | -130 | -2.44 | 5,310 | 5,310 | 5,200 | 7,473 | 39,146,350 |
모두투어 (080160) | 10,410 | 160 | 1.56 | 10,540 | 10,650 | 10,380 | 67,615 | 709,616,530 |
제주반도체 (080220) | 11,480 | 20 | .17 | 11,990 | 12,040 | 11,350 | 538,430 | 6,280,918,890 |
모다이노칩 (080420) | 2,070 | -130 | -5.91 | 2,200 | 2,200 | 2,070 | 11,162 | 23,702,656 |
성창오토텍 (080470) | 3,345 | -80 | -2.34 | 3,415 | 3,415 | 3,330 | 7,851 | 26,499,787 |
오디텍 (080520) | 2,870 | -25 | -.86 | 2,885 | 2,930 | 2,860 | 5,831 | 16,828,790 |
코디 (080530) | 1,156 | 17 | 1.49 | 1,142 | 1,181 | 1,139 | 13,184 | 15,163,262 |
오킨스전자 (080580) | 4,490 | -40 | -.88 | 4,605 | 4,770 | 4,450 | 104,749 | 479,607,516 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 3,310 | 210 | 6.77 | 3,085 | 3,390 | 3,080 | 4,503,359 | 14,746,662,268 |
성우전자 (081580) | 2,585 | 100 | 4.02 | 2,470 | 2,615 | 2,470 | 23,941 | 61,234,884 |
옵트론텍 (082210) | 1,305 | 144 | 12.4 | 1,161 | 1,306 | 1,161 | 159,645 | 201,029,061 |
젬백스 (082270) | 29,750 | -550 | -1.82 | 28,500 | 30,800 | 27,700 | 738,664 | 21,531,509,450 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 5,930 | 160 | 2.77 | 5,940 | 6,020 | 5,850 | 132,163 | 784,227,610 |
우리바이오 (082850) | 2,060 | -25 | -1.2 | 2,115 | 2,145 | 2,055 | 341,915 | 715,857,812 |
비츠로셀 (082920) | 22,750 | 100 | .44 | 23,200 | 23,300 | 22,200 | 45,754 | 1,038,481,300 |
엘오티베큠 (083310) | 7,880 | 130 | 1.68 | 7,850 | 8,130 | 7,840 | 58,057 | 461,960,285 |
GST (083450) | 15,890 | 150 | .95 | 16,300 | 16,490 | 15,800 | 159,405 | 2,569,782,605 |
이엠앤아이 (083470) | 1,025 | -28 | -2.66 | 1,053 | 1,064 | 1,025 | 24,079 | 25,149,299 |
에프엔에스테크 (083500) | 8,220 | -120 | -1.44 | 8,450 | 8,650 | 8,200 | 46,632 | 390,792,010 |
케이엠 (083550) | 2,805 | 0 | 0 | 2,805 | 2,860 | 2,775 | 26,772 | 75,020,595 |
인콘 (083640) | 273 | 9 | 3.41 | 265 | 280 | 265 | 267,616 | 73,128,883 |
비에이치아이 (083650) | 15,820 | 340 | 2.2 | 15,960 | 16,140 | 15,530 | 305,451 | 4,832,334,540 |
CSA 코스믹 (083660) | 664 | -21 | -3.07 | 679 | 682 | 664 | 49,226 | 33,020,962 |
CG인바이츠 (083790) | 2,075 | -10 | -.48 | 2,095 | 2,135 | 2,010 | 130,520 | 267,841,835 |
아바코 (083930) | 12,100 | -130 | -1.06 | 12,550 | 12,670 | 12,100 | 113,005 | 1,394,752,825 |
휴온스글로벌 (084110) | 38,300 | 50 | .13 | 38,600 | 39,900 | 37,800 | 26,823 | 1,031,357,025 |
수성웹툰 (084180) | 4,915 | 40 | .82 | 4,850 | 4,970 | 4,800 | 27,260 | 131,774,149 |
유진테크 (084370) | 32,600 | 150 | .46 | 34,000 | 34,100 | 32,300 | 80,324 | 2,644,108,050 |
유비온 (084440) | 1,211 | 36 | 3.06 | 1,177 | 1,211 | 1,153 | 179,336 | 213,835,565 |
랩지노믹스 (084650) | 2,050 | 15 | .74 | 2,065 | 2,130 | 2,045 | 965,612 | 2,008,880,602 |
팅크웨어 (084730) | 9,380 | 20 | .21 | 9,480 | 9,620 | 9,270 | 28,210 | 267,361,215 |
아이티엠반도체 (084850) | 10,030 | -90 | -.89 | 10,210 | 10,630 | 9,920 | 37,738 | 382,902,635 |
헬릭스미스 (084990) | 2,200 | 15 | .69 | 2,190 | 2,255 | 2,180 | 77,981 | 173,762,904 |
차바이오텍 (085660) | 10,800 | 380 | 3.65 | 10,560 | 11,050 | 10,510 | 266,571 | 2,861,347,090 |
뉴프렉스 (085670) | 3,915 | 0 | 0 | 4,000 | 4,050 | 3,880 | 101,819 | 403,532,120 |
알티캐스트 (085810) | 635 | 6 | .95 | 629 | 644 | 613 | 315,552 | 198,420,523 |
네오티스 (085910) | 2,950 | 20 | .68 | 2,950 | 2,985 | 2,935 | 23,471 | 69,464,380 |
바이오톡스텍 (086040) | 2,730 | 5 | .18 | 2,715 | 2,850 | 2,690 | 21,420 | 58,950,667 |
진바이오텍 (086060) | 3,110 | 50 | 1.63 | 3,065 | 3,175 | 3,050 | 42,398 | 131,801,278 |
유니테스트 (086390) | 8,800 | -310 | -3.4 | 9,320 | 9,430 | 8,670 | 160,292 | 1,427,904,330 |
동국제약 (086450) | 14,820 | 150 | 1.02 | 14,830 | 15,010 | 14,670 | 121,955 | 1,809,755,870 |
에코프로 (086520) | 49,650 | 0 | 0 | 51,500 | 51,500 | 49,250 | 584,098 | 29,362,021,600 |
비엠티 (086670) | 8,080 | 80 | 1 | 8,040 | 8,290 | 8,040 | 6,344 | 51,820,470 |
선진뷰티사이언스 (086710) | 11,470 | 290 | 2.59 | 11,500 | 11,720 | 11,370 | 80,147 | 920,402,325 |
바이오솔루션 (086820) | 22,950 | 700 | 3.15 | 22,450 | 23,950 | 21,200 | 53,575 | 1,188,306,825 |
이수앱지스 (086890) | 4,700 | 110 | 2.4 | 4,700 | 4,760 | 4,650 | 70,739 | 332,201,542 |
메디톡스 (086900) | 139,200 | 200 | .14 | 142,400 | 144,300 | 139,000 | 52,422 | 7,400,571,750 |
MDS테크 (086960) | 996 | 11 | 1.12 | 990 | 1,028 | 990 | 619,174 | 623,234,882 |
쇼박스 (086980) | 2,890 | 40 | 1.4 | 2,900 | 2,920 | 2,845 | 116,458 | 335,760,134 |
펩트론 (087010) | 112,000 | 4600 | 4.28 | 111,800 | 113,800 | 109,000 | 248,684 | 27,787,230,600 |
모바일어플라이언스 (087260) | 1,774 | -2 | -.11 | 1,777 | 1,805 | 1,760 | 83,775 | 149,000,483 |
픽셀플러스 (087600) | 6,600 | -20 | -.3 | 6,660 | 6,850 | 6,520 | 29,688 | 196,530,910 |
동아엘텍 (088130) | 2,860 | -80 | -2.72 | 2,915 | 2,945 | 2,855 | 16,689 | 48,407,620 |
쏘닉스 (088280) | 2,170 | -40 | -1.81 | 2,285 | 2,385 | 2,170 | 22,699 | 50,535,722 |
이원컴포텍 (088290) | 1,400 | -39 | -2.71 | 1,439 | 1,531 | 1,383 | 292,454 | 429,685,918 |
유라클 (088340) | 31,350 | 50 | .16 | 33,500 | 33,500 | 29,100 | 1,740,370 | 54,157,265,825 |
이녹스 (088390) | 7,030 | 30 | .43 | 7,100 | 7,500 | 6,900 | 6,526 | 46,228,910 |
에이스테크 (088800) | 617 | -3 | -.48 | 664 | 664 | 611 | 179,522 | 111,818,594 |
동우팜투테이블 (088910) | 1,842 | -1 | -.05 | 1,843 | 1,882 | 1,834 | 21,436 | 39,733,013 |
켐트로닉스 (089010) | 20,250 | -400 | -1.94 | 21,350 | 21,450 | 20,150 | 260,082 | 5,386,115,800 |
테크윙 (089030) | 28,650 | 600 | 2.14 | 29,600 | 30,000 | 28,300 | 241,128 | 7,006,644,525 |
넥스턴바이오 (089140) | 2,245 | 80 | 3.7 | 2,170 | 2,300 | 2,170 | 40,715 | 90,206,265 |
케이씨티 (089150) | 2,045 | 10 | .49 | 2,035 | 2,080 | 1,999 | 65,678 | 133,447,005 |
THE E&M (089230) | 720 | -21 | -2.83 | 740 | 740 | 706 | 58,819 | 42,373,036 |
나스미디어 (089600) | 13,870 | -70 | -.5 | 14,000 | 14,200 | 13,800 | 24,235 | 338,500,580 |
제이티 (089790) | 3,560 | 10 | .28 | 3,595 | 3,670 | 3,515 | 73,647 | 263,686,849 |
유비벨록스 (089850) | 5,800 | 40 | .69 | 5,800 | 6,000 | 5,800 | 51,898 | 305,440,950 |
코세스 (089890) | 6,180 | 20 | .32 | 6,220 | 6,450 | 6,180 | 29,170 | 184,745,955 |
브이엠 (089970) | 10,170 | 170 | 1.7 | 10,290 | 10,460 | 9,870 | 103,433 | 1,044,487,845 |
상아프론테크 (089980) | 13,990 | 50 | .36 | 14,020 | 14,200 | 13,760 | 59,759 | 834,820,915 |
아이윈 (090150) | 803 | 12 | 1.52 | 784 | 818 | 784 | 199,785 | 161,708,541 |
로보스타 (090360) | 20,500 | -100 | -.49 | 20,950 | 21,300 | 20,500 | 47,215 | 985,111,375 |
덕신이피씨 (090410) | 1,553 | 33 | 2.17 | 1,571 | 1,580 | 1,535 | 374,795 | 584,972,551 |
제이스텍 (090470) | 4,010 | 150 | 3.89 | 3,750 | 4,075 | 3,750 | 26,611 | 104,243,430 |
휴림로봇 (090710) | 1,715 | -35 | -2 | 1,810 | 1,825 | 1,706 | 2,421,439 | 4,255,356,815 |
현대이지웰 (090850) | 5,010 | 30 | .6 | 5,110 | 5,200 | 4,895 | 277,242 | 1,395,571,429 |
이엠텍 (091120) | 11,440 | -60 | -.52 | 11,600 | 11,970 | 11,340 | 168,672 | 1,950,885,575 |
S&K폴리텍 (091340) | 2,415 | 50 | 2.11 | 2,435 | 2,480 | 2,370 | 27,241 | 65,962,305 |
한울소재과학 (091440) | 3,495 | -185 | -5.03 | 3,900 | 3,900 | 3,465 | 240,224 | 861,470,610 |
상신이디피 (091580) | 6,960 | -50 | -.71 | 7,050 | 7,230 | 6,950 | 53,671 | 378,178,330 |
남화토건 (091590) | 3,865 | 125 | 3.34 | 3,715 | 3,940 | 3,710 | 33,737 | 130,181,275 |
파트론 (091700) | 6,600 | 0 | 0 | 6,690 | 6,700 | 6,570 | 115,698 | 767,267,980 |
나노캠텍 (091970) | 600 | 30 | 5.26 | 570 | 600 | 570 | 62,486 | 36,694,986 |
아미코젠 (092040) | 3,180 | -65 | -2 | 3,280 | 3,375 | 3,175 | 113,929 | 367,917,999 |
디엔에프 (092070) | 8,890 | -270 | -2.95 | 9,430 | 9,480 | 8,890 | 47,013 | 426,617,315 |
이크레더블 (092130) | 13,960 | 200 | 1.45 | 13,780 | 13,970 | 13,780 | 5,024 | 69,772,150 |
서울바이오시스 (092190) | 3,010 | -10 | -.33 | 3,100 | 3,110 | 3,000 | 12,787 | 38,823,016 |
현우산업 (092300) | 2,780 | 190 | 7.34 | 2,635 | 3,100 | 2,635 | 2,018,494 | 5,902,131,545 |
한라IMS (092460) | 7,750 | 250 | 3.33 | 7,650 | 7,860 | 7,600 | 69,447 | 537,916,595 |
앤씨앤 (092600) | 594 | 1 | .17 | 597 | 620 | 593 | 38,185 | 22,992,795 |
네오팜 (092730) | 12,830 | 50 | .39 | 12,970 | 12,970 | 12,400 | 114,553 | 1,454,335,695 |
엑시콘 (092870) | 10,920 | 1120 | 11.43 | 10,420 | 11,400 | 10,420 | 167,295 | 1,804,507,210 |
빅솔론 (093190) | 5,070 | 130 | 2.63 | 4,990 | 5,110 | 4,985 | 17,995 | 90,800,660 |
케이아이엔엑스 (093320) | 78,200 | -100 | -.13 | 80,300 | 80,900 | 77,300 | 53,580 | 4,213,397,600 |
풍강 (093380) | 2,345 | 10 | .43 | 2,335 | 2,480 | 2,335 | 19,096 | 45,477,950 |
매커스 (093520) | 9,760 | 50 | .51 | 9,800 | 10,150 | 9,730 | 77,364 | 766,046,200 |
케이알엠 (093640) | 3,180 | -125 | -3.78 | 3,355 | 3,450 | 3,025 | 71,277 | 228,488,418 |
서원인텍 (093920) | 5,130 | 30 | .59 | 5,180 | 5,180 | 5,100 | 10,910 | 55,880,070 |
동운아나텍 (094170) | 19,250 | -270 | -1.38 | 20,000 | 20,000 | 19,000 | 174,049 | 3,387,979,670 |
칩스앤미디어 (094360) | 14,190 | 110 | .78 | 14,400 | 14,730 | 14,000 | 125,231 | 1,802,909,940 |
갤럭시아머니트리 (094480) | 8,340 | 0 | 0 | 8,360 | 8,680 | 8,190 | 1,314,155 | 11,113,661,990 |
일진파워 (094820) | 7,800 | 210 | 2.77 | 7,650 | 8,010 | 7,640 | 53,446 | 416,892,550 |
슈프리마에이치큐 (094840) | 7,170 | 500 | 7.5 | 6,690 | 7,290 | 6,540 | 403,212 | 2,853,156,790 |
참좋은여행 (094850) | 6,140 | 100 | 1.66 | 6,050 | 6,300 | 6,050 | 252,133 | 1,553,290,260 |
네오리진 (094860) | 859 | -2 | -.23 | 861 | 861 | 835 | 22,578 | 19,232,527 |
푸른기술 (094940) | 6,910 | 90 | 1.32 | 6,900 | 7,060 | 6,850 | 108,961 | 757,891,955 |
제이엠티 (094970) | 2,140 | 40 | 1.9 | 2,125 | 2,170 | 2,100 | 108,792 | 232,520,815 |
이엠코리아 (095190) | 1,985 | 33 | 1.69 | 1,960 | 1,992 | 1,940 | 73,211 | 143,379,248 |
웨이브일렉트로 (095270) | 4,455 | 140 | 3.24 | 4,270 | 4,500 | 4,270 | 22,381 | 99,761,151 |
ISC (095340) | 45,550 | 350 | .77 | 47,150 | 47,950 | 45,100 | 169,087 | 7,880,671,475 |
미래나노텍 (095500) | 7,200 | -140 | -1.91 | 7,400 | 7,570 | 7,150 | 114,906 | 840,968,375 |
테스 (095610) | 18,000 | 60 | .33 | 18,550 | 18,820 | 17,950 | 124,312 | 2,263,425,765 |
네오위즈 (095660) | 21,750 | 0 | 0 | 21,900 | 22,350 | 21,750 | 63,424 | 1,397,374,925 |
제넥신 (095700) | 3,835 | 35 | .92 | 3,800 | 3,925 | 3,800 | 89,861 | 346,239,272 |
에스에너지 (095910) | 1,470 | 9 | .62 | 1,461 | 1,495 | 1,420 | 42,280 | 62,148,390 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 13,330 | 60 | .45 | 13,420 | 13,420 | 13,280 | 13,634 | 181,724,330 |
와이즈넛 (096250) | 12,030 | 2180 | 22.13 | 10,030 | 12,090 | 9,910 | 961,842 | 10,869,929,990 |
대창솔루션 (096350) | 327 | 2 | .62 | 325 | 336 | 321 | 306,100 | 99,238,819 |
씨젠 (096530) | 22,550 | 850 | 3.92 | 22,000 | 23,000 | 21,950 | 262,429 | 5,929,482,425 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 662 | -1 | -.15 | 665 | 675 | 643 | 655,980 | 431,474,589 |
에이루트 (096690) | 1,528 | 18 | 1.19 | 1,510 | 1,556 | 1,468 | 77,902 | 117,765,472 |
엘디티 (096870) | 2,670 | 60 | 2.3 | 2,610 | 2,785 | 2,590 | 12,542 | 33,838,705 |
에코볼트 (097780) | 1,065 | 26 | 2.5 | 1,050 | 1,085 | 1,034 | 834,339 | 888,706,185 |
윈팩 (097800) | 510 | 6 | 1.19 | 510 | 532 | 508 | 447,922 | 232,619,653 |
효성오앤비 (097870) | 5,920 | 80 | 1.37 | 5,890 | 6,040 | 5,840 | 146,987 | 872,843,365 |
한텍 (098070) | 32,450 | 2700 | 9.08 | 31,450 | 33,800 | 30,500 | 5,229,642 | 170,433,946,150 |
마이크로컨텍솔 (098120) | 8,590 | 130 | 1.54 | 8,940 | 8,940 | 8,460 | 92,436 | 802,781,790 |
고영 (098460) | 12,360 | 0 | 0 | 12,800 | 12,810 | 12,230 | 821,665 | 10,253,206,540 |
에스티오 (098660) | 2,150 | 25 | 1.18 | 2,125 | 2,215 | 2,125 | 12,127 | 26,168,870 |
아이센스 (099190) | 13,590 | -310 | -2.23 | 13,900 | 14,220 | 13,480 | 102,355 | 1,409,882,225 |
SDN (099220) | 1,233 | 33 | 2.75 | 1,200 | 1,270 | 1,186 | 1,492,130 | 1,848,686,466 |
쎄트렉아이 (099320) | 40,600 | 1000 | 2.53 | 40,400 | 41,300 | 40,100 | 39,342 | 1,597,554,600 |
브레인즈컴퍼니 (099390) | 5,320 | 10 | .19 | 5,250 | 5,390 | 5,020 | 9,496 | 49,622,510 |
동방선기 (099410) | 2,950 | 150 | 5.36 | 2,900 | 2,975 | 2,820 | 104,661 | 304,720,949 |
바이오플러스 (099430) | 6,640 | 140 | 2.15 | 6,730 | 6,800 | 6,540 | 345,577 | 2,304,342,950 |
스맥 (099440) | 2,595 | 40 | 1.57 | 2,555 | 2,620 | 2,505 | 453,668 | 1,161,965,067 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 16,260 | -140 | -.85 | 16,360 | 16,780 | 16,140 | 16,584 | 270,657,830 |
인지소프트 (100030) | 15,370 | 100 | .65 | 15,280 | 15,430 | 15,030 | 3,187 | 48,383,480 |
뷰웍스 (100120) | 22,300 | 250 | 1.13 | 22,050 | 22,750 | 22,000 | 23,788 | 531,083,525 |
동국S&C (100130) | 2,055 | 20 | .98 | 2,050 | 2,110 | 2,025 | 96,848 | 199,017,529 |
머큐리 (100590) | 3,120 | 40 | 1.3 | 3,100 | 3,185 | 3,080 | 29,095 | 90,728,535 |
서암기계공업 (100660) | 3,270 | 50 | 1.55 | 3,240 | 3,380 | 3,225 | 36,074 | 119,236,560 |
세운메디칼 (100700) | 2,250 | 15 | .67 | 2,235 | 2,270 | 2,235 | 34,617 | 77,952,622 |
미래에셋벤처투자 (100790) | 4,380 | 140 | 3.3 | 4,395 | 4,685 | 4,305 | 171,915 | 761,335,565 |
KS인더스트리 (101000) | 2,030 | 31 | 1.55 | 2,005 | 2,035 | 1,972 | 110,578 | 221,521,969 |
월덱스 (101160) | 16,040 | 40 | .25 | 16,570 | 16,710 | 15,930 | 60,815 | 987,129,130 |
우림피티에스 (101170) | 4,510 | 0 | 0 | 4,530 | 4,645 | 4,510 | 67,158 | 306,115,540 |
씨큐브 (101240) | 4,035 | 85 | 2.15 | 3,975 | 4,115 | 3,975 | 63,240 | 255,778,345 |
모베이스 (101330) | 2,965 | 60 | 2.07 | 2,915 | 3,040 | 2,910 | 125,811 | 373,140,808 |
에코앤드림 (101360) | 24,650 | 250 | 1.02 | 25,000 | 25,650 | 24,550 | 123,522 | 3,108,807,450 |
아이엠 (101390) | 396 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔시트론 (101400) | 395 | 7 | 1.8 | 389 | 404 | 383 | 139,780 | 54,641,485 |
에스앤에스텍 (101490) | 28,500 | -300 | -1.04 | 30,000 | 30,100 | 28,300 | 122,502 | 3,552,145,925 |
하이드로리튬 (101670) | 1,405 | -70 | -4.75 | 1,480 | 1,499 | 1,400 | 355,006 | 512,816,878 |
한국정밀기계 (101680) | 2,810 | 45 | 1.63 | 2,770 | 2,885 | 2,770 | 39,212 | 111,909,513 |
위메이드맥스 (101730) | 6,600 | 0 | 0 | 6,630 | 6,880 | 6,580 | 36,803 | 246,840,115 |
인화정공 (101930) | 33,700 | 1650 | 5.15 | 32,700 | 34,100 | 32,200 | 17,850 | 597,187,050 |
우양에이치씨 (101970) | 17,640 | 990 | 5.95 | 17,230 | 18,190 | 17,220 | 213,446 | 3,784,473,315 |
어보브반도체 (102120) | 8,940 | 60 | .68 | 9,280 | 9,380 | 8,720 | 178,984 | 1,618,822,095 |
케이옥션 (102370) | 3,250 | 80 | 2.52 | 3,180 | 3,410 | 3,180 | 185,707 | 615,951,800 |
이엔에프테크놀로지 (102710) | 24,650 | 400 | 1.65 | 24,750 | 25,200 | 24,450 | 115,631 | 2,865,743,475 |
코오롱생명과학 (102940) | 25,800 | -50 | -.19 | 26,850 | 26,850 | 24,750 | 58,751 | 1,499,945,925 |
에스앤더블류 (103230) | 3,380 | 240 | 7.64 | 3,140 | 3,380 | 3,140 | 12,926 | 42,627,413 |
우양 (103840) | 2,950 | 60 | 2.08 | 2,975 | 3,080 | 2,900 | 214,058 | 638,590,088 |
대성파인텍 (104040) | 789 | -1 | -.13 | 791 | 819 | 787 | 99,215 | 79,044,198 |
NHN벅스 (104200) | 2,805 | 20 | .72 | 2,805 | 2,890 | 2,785 | 41,160 | 116,336,520 |
디와이피엔에프 (104460) | 13,500 | 50 | .37 | 13,500 | 14,070 | 13,410 | 45,045 | 617,079,530 |
티케이케미칼 (104480) | 1,370 | -2 | -.15 | 1,378 | 1,413 | 1,370 | 119,234 | 165,712,705 |
코렌텍 (104540) | 5,640 | -140 | -2.42 | 6,000 | 6,020 | 5,570 | 20,467 | 116,495,110 |
노랑풍선 (104620) | 4,585 | 100 | 2.23 | 4,575 | 4,585 | 4,485 | 34,995 | 158,820,933 |
원익머트리얼즈 (104830) | 17,750 | -230 | -1.28 | 19,090 | 19,090 | 17,600 | 43,773 | 789,737,395 |
케이엔더블유 (105330) | 4,100 | 55 | 1.36 | 3,910 | 4,170 | 3,910 | 128,100 | 517,779,702 |
엣지파운드리 (105550) | 3,860 | -200 | -4.93 | 4,085 | 4,200 | 3,635 | 1,684,632 | 6,451,400,053 |
디케이락 (105740) | 6,850 | 30 | .44 | 6,880 | 7,010 | 6,800 | 58,321 | 402,754,240 |
포스뱅크 (105760) | 5,740 | -10 | -.17 | 5,810 | 5,940 | 5,730 | 120,315 | 700,286,960 |
케이이엠텍 (106080) | 1,716 | 17 | 1 | 1,690 | 1,729 | 1,640 | 88,506 | 148,989,077 |
하이텍팜 (106190) | 13,260 | 50 | .38 | 13,500 | 13,800 | 13,120 | 22,388 | 298,110,940 |
파인테크닉스 (106240) | 1,265 | -16 | -1.25 | 1,323 | 1,370 | 1,245 | 759,548 | 992,162,961 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 13,130 | 30 | .23 | 14,390 | 14,390 | 13,130 | 9,043 | 122,138,685 |
한중엔시에스 (107640) | 21,550 | 500 | 2.38 | 21,350 | 22,400 | 21,200 | 40,546 | 880,065,450 |
톱텍 (108230) | 3,750 | -50 | -1.32 | 3,850 | 3,935 | 3,690 | 98,598 | 372,464,755 |
대양전기공업 (108380) | 14,960 | 340 | 2.33 | 14,850 | 15,300 | 14,850 | 27,390 | 414,133,395 |
로보티즈 (108490) | 30,600 | 400 | 1.32 | 31,200 | 32,000 | 30,550 | 133,914 | 4,178,267,050 |
셀바스AI (108860) | 11,630 | 110 | .95 | 11,830 | 11,960 | 11,510 | 270,034 | 3,161,382,915 |
옵티시스 (109080) | 11,640 | 2680 | 29.91 | 9,200 | 11,640 | 9,150 | 932,606 | 10,322,888,615 |
에스와이 (109610) | 3,565 | -35 | -.97 | 3,680 | 3,705 | 3,565 | 677,673 | 2,457,830,545 |
씨싸이트 (109670) | 6,330 | 240 | 3.94 | 6,130 | 6,400 | 6,130 | 12,453 | 78,668,170 |
디에스케이 (109740) | 3,885 | -50 | -1.27 | 3,915 | 4,040 | 3,855 | 17,040 | 66,691,000 |
진매트릭스 (109820) | 2,255 | 10 | .45 | 2,245 | 2,330 | 2,245 | 17,610 | 40,012,155 |
동일금속 (109860) | 8,000 | 240 | 3.09 | 7,760 | 8,150 | 7,760 | 5,176 | 41,616,110 |
AP헬스케어 (109960) | 400 | -17 | -4.08 | 419 | 431 | 397 | 537,710 | 220,232,931 |
전진바이오팜 (110020) | 2,335 | 5 | .21 | 2,330 | 2,445 | 2,325 | 19,617 | 46,453,400 |
크리스에프앤씨 (110790) | 4,135 | -70 | -1.66 | 4,175 | 4,220 | 4,135 | 10,720 | 44,720,605 |
디아이티 (110990) | 12,510 | -10 | -.08 | 12,980 | 13,210 | 12,330 | 33,051 | 420,069,040 |
남화산업 (111710) | 4,920 | 120 | 2.5 | 4,800 | 5,100 | 4,800 | 9,914 | 48,922,915 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 27,850 | 550 | 2.01 | 28,000 | 28,450 | 27,800 | 123,288 | 3,460,566,350 |
와이씨켐 (112290) | 17,490 | 190 | 1.1 | 18,000 | 18,490 | 17,440 | 73,600 | 1,319,781,200 |
디젠스 (113810) | 1,750 | 45 | 2.64 | 1,730 | 1,808 | 1,668 | 2,720,876 | 4,675,007,865 |
강원에너지 (114190) | 6,030 | -40 | -.66 | 6,160 | 6,440 | 5,930 | 65,619 | 400,700,600 |
그린생명과학 (114450) | 1,479 | 5 | .34 | 1,456 | 1,490 | 1,455 | 116,987 | 171,361,167 |
폴라리스우노 (114630) | 475 | -3 | -.63 | 475 | 486 | 475 | 138,425 | 66,218,359 |
한솔아이원스 (114810) | 6,600 | -60 | -.9 | 6,890 | 6,890 | 6,460 | 93,815 | 625,009,890 |
아이패밀리에스씨 (114840) | 18,240 | -160 | -.87 | 18,830 | 19,070 | 17,920 | 121,081 | 2,211,274,060 |
휴맥스 (115160) | 1,248 | -79 | -5.95 | 1,313 | 1,377 | 1,200 | 639,149 | 813,904,683 |
큐리언트 (115180) | 7,600 | 50 | .66 | 7,800 | 7,800 | 7,290 | 202,808 | 1,510,943,275 |
인포바인 (115310) | 28,800 | -500 | -1.71 | 29,350 | 31,000 | 28,350 | 3,480 | 100,924,300 |
우리넷 (115440) | 6,110 | -10 | -.16 | 6,160 | 6,320 | 6,110 | 72,404 | 448,235,815 |
HLB테라퓨틱스 (115450) | 7,800 | 0 | 0 | 8,040 | 8,040 | 7,710 | 329,979 | 2,586,137,065 |
씨유메디칼 (115480) | 580 | -3 | -.51 | 579 | 584 | 554 | 58,796 | 33,728,087 |
케이씨에스 (115500) | 9,790 | 290 | 3.05 | 10,010 | 10,100 | 9,670 | 209,214 | 2,071,525,405 |
씨엔플러스 (115530) | 311 | -7 | -2.2 | 321 | 326 | 303 | 121,484 | 38,296,793 |
스타플렉스 (115570) | 2,325 | -35 | -1.48 | 2,360 | 2,420 | 2,325 | 58,114 | 137,834,960 |
이미지스 (115610) | 1,589 | 49 | 3.18 | 1,542 | 1,599 | 1,521 | 122,631 | 191,952,052 |
알파홀딩스 (117670) | 997 | 17 | 1.73 | 984 | 1,039 | 981 | 79,628 | 79,118,062 |
티로보틱스 (117730) | 10,070 | 40 | .4 | 10,400 | 10,450 | 9,920 | 475,048 | 4,822,167,985 |
모트렉스 (118990) | 7,840 | 40 | .51 | 7,950 | 8,100 | 7,510 | 62,184 | 493,636,095 |
포메탈 (119500) | 3,180 | -45 | -1.4 | 3,265 | 3,520 | 3,110 | 1,046,302 | 3,465,562,883 |
인터로조 (119610) | 24,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아이텍 (119830) | 5,260 | 200 | 3.95 | 5,260 | 5,310 | 5,100 | 114,453 | 596,835,790 |
지엔씨에너지 (119850) | 14,700 | 950 | 6.91 | 14,230 | 15,160 | 14,230 | 301,484 | 4,420,568,330 |
대정화금 (120240) | 12,330 | 270 | 2.24 | 12,010 | 12,800 | 12,000 | 11,426 | 140,115,390 |
골프존뉴딘홀딩스 (121440) | 4,200 | 30 | .72 | 4,285 | 4,285 | 4,155 | 83,874 | 351,919,995 |
나노신소재 (121600) | 51,700 | 1500 | 2.99 | 51,400 | 52,900 | 51,000 | 45,060 | 2,336,371,350 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 1,640 | 41 | 2.56 | 1,599 | 1,647 | 1,550 | 1,158,392 | 1,866,214,039 |
에스디시스템 (121890) | 1,565 | 15 | .97 | 1,550 | 1,565 | 1,549 | 18,883 | 29,431,599 |
제노레이 (122310) | 5,200 | 0 | 0 | 5,230 | 5,300 | 5,110 | 12,662 | 65,357,035 |
삼기 (122350) | 1,039 | -10 | -.95 | 1,043 | 1,080 | 1,039 | 69,516 | 73,460,331 |
KX (122450) | 3,700 | -10 | -.27 | 3,770 | 3,800 | 3,670 | 83,365 | 312,764,665 |
예스티 (122640) | 11,850 | 330 | 2.86 | 12,120 | 12,120 | 11,630 | 32,345 | 381,636,290 |
서진오토모티브 (122690) | 1,774 | -3 | -.17 | 1,777 | 1,789 | 1,754 | 5,667 | 10,028,646 |
와이지엔터테인먼트 (122870) | 59,100 | 0 | 0 | 60,400 | 60,700 | 58,000 | 182,446 | 10,769,566,700 |
와이솔 (122990) | 5,650 | 20 | .36 | 5,630 | 5,720 | 5,630 | 42,499 | 241,086,370 |
아이윈플러스 (123010) | 1,053 | -21 | -1.96 | 1,099 | 1,127 | 1,049 | 287,141 | 308,190,485 |
엠에스오토텍 (123040) | 2,215 | -125 | -5.34 | 2,360 | 2,400 | 2,205 | 392,071 | 894,383,948 |
제닉 (123330) | 19,090 | 290 | 1.54 | 19,310 | 19,500 | 18,850 | 40,421 | 772,626,560 |
코리아에프티 (123410) | 4,150 | -110 | -2.58 | 4,320 | 4,385 | 4,090 | 333,296 | 1,394,229,323 |
위메이드플레이 (123420) | 6,100 | 0 | 0 | 6,150 | 6,310 | 6,000 | 29,381 | 180,623,075 |
이엠넷 (123570) | 2,370 | 30 | 1.28 | 2,360 | 2,410 | 2,355 | 36,289 | 86,222,180 |
알톤 (123750) | 1,494 | 23 | 1.56 | 1,443 | 1,495 | 1,443 | 13,761 | 20,206,095 |
뉴온 (123840) | 989 | -4 | -.4 | 990 | 1,029 | 985 | 31,172 | 30,850,792 |
아나패스 (123860) | 18,170 | -270 | -1.46 | 20,000 | 20,000 | 18,100 | 35,454 | 653,176,680 |
아이티센 (124500) | 5,670 | -150 | -2.58 | 5,920 | 5,980 | 5,640 | 129,477 | 741,573,020 |
태웅로직스 (124560) | 2,700 | 5 | .19 | 2,750 | 2,785 | 2,695 | 129,131 | 352,886,265 |
아모그린텍 (125210) | 4,945 | 70 | 1.44 | 4,920 | 5,010 | 4,820 | 34,459 | 168,705,160 |
비나텍 (126340) | 22,450 | 1050 | 4.91 | 21,600 | 22,650 | 21,600 | 16,599 | 370,681,075 |
BGF에코머티리얼즈 (126600) | 2,520 | -55 | -2.14 | 2,580 | 2,665 | 2,520 | 50,973 | 129,870,735 |
화신정공 (126640) | 1,820 | 237 | 14.97 | 1,610 | 1,944 | 1,591 | 6,749,527 | 12,236,349,829 |
하이비젼시스템 (126700) | 14,300 | 0 | 0 | 14,570 | 14,990 | 13,970 | 84,959 | 1,222,746,000 |
코칩 (126730) | 9,870 | 70 | .71 | 9,880 | 10,200 | 9,860 | 22,765 | 226,432,190 |
제이엔케이글로벌 (126880) | 3,920 | 85 | 2.22 | 3,890 | 3,980 | 3,852 | 43,118 | 168,213,820 |
디엔에이링크 (127120) | 7,560 | 560 | 8 | 6,930 | 7,570 | 6,890 | 282,460 | 2,041,569,355 |
아시아경제 (127710) | 1,520 | 20 | 1.33 | 1,500 | 1,520 | 1,430 | 81,849 | 121,166,739 |
화인써키트 (127980) | 5,620 | 190 | 3.5 | 5,500 | 5,870 | 5,500 | 2,621 | 14,667,640 |
에코캡 (128540) | 1,697 | 41 | 2.48 | 1,656 | 1,735 | 1,656 | 206,691 | 350,238,141 |
피제이메탈 (128660) | 2,930 | 5 | .17 | 2,935 | 2,985 | 2,920 | 60,065 | 176,669,115 |
앱코 (129890) | 902 | 11 | 1.23 | 892 | 925 | 884 | 30,510 | 27,459,709 |
대성하이텍 (129920) | 3,505 | -125 | -3.44 | 3,630 | 3,755 | 3,485 | 50,731 | 181,996,268 |
GH신소재 (130500) | 2,365 | 0 | 0 | 2,375 | 2,465 | 2,365 | 71,329 | 171,056,392 |
나이스디앤비 (130580) | 4,550 | 50 | 1.11 | 4,500 | 4,595 | 4,500 | 11,619 | 52,775,367 |
티피씨글로벌 (130740) | 1,958 | -42 | -2.1 | 2,000 | 2,015 | 1,899 | 64,209 | 125,754,491 |
옵투스제약 (131030) | 5,950 | -50 | -.83 | 6,020 | 6,100 | 5,770 | 111,915 | 662,993,860 |
시큐브 (131090) | 779 | 2 | .26 | 777 | 796 | 770 | 124,085 | 96,922,288 |
티엔엔터테인먼트 (131100) | 1,506 | 17 | 1.14 | 1,489 | 1,519 | 1,453 | 36,415 | 54,622,271 |
딜리 (131180) | 908 | 19 | 2.14 | 889 | 908 | 889 | 30,686 | 27,488,321 |
대한과학 (131220) | 4,250 | 0 | 0 | 4,240 | 4,305 | 4,235 | 8,165 | 34,675,245 |
티에스이 (131290) | 40,800 | 400 | .99 | 41,600 | 42,700 | 40,700 | 23,633 | 979,707,425 |
알서포트 (131370) | 3,920 | 710 | 22.12 | 3,260 | 4,090 | 3,225 | 10,216,501 | 38,600,883,256 |
이브이첨단소재 (131400) | 1,332 | 14 | 1.06 | 1,318 | 1,350 | 1,300 | 554,533 | 731,821,967 |
파인텍 (131760) | 806 | -24 | -2.89 | 847 | 853 | 804 | 348,062 | 286,858,925 |
두산테스나 (131970) | 22,700 | 200 | .89 | 23,350 | 23,800 | 22,500 | 132,956 | 3,069,543,900 |
메가엠디 (133750) | 2,765 | 55 | 2.03 | 2,615 | 2,895 | 2,510 | 3,696,253 | 10,155,699,043 |
이퓨쳐 (134060) | 3,920 | -175 | -4.27 | 4,095 | 4,095 | 3,920 | 3,652 | 14,648,869 |
탑코미디어 (134580) | 1,773 | -7 | -.39 | 1,787 | 1,900 | 1,726 | 67,801 | 120,360,045 |
아셈스 (136410) | 7,650 | 30 | .39 | 7,650 | 7,780 | 7,600 | 9,559 | 73,282,290 |
하림 (136480) | 2,990 | 45 | 1.53 | 2,950 | 3,015 | 2,910 | 386,743 | 1,151,592,231 |
윈스 (136540) | 10,870 | 290 | 2.74 | 10,590 | 10,950 | 10,590 | 13,293 | 143,574,000 |
나래나노텍 (137080) | 3,205 | 105 | 3.39 | 3,100 | 3,247 | 3,090 | 13,055 | 41,667,962 |
피엔티 (137400) | 36,500 | -650 | -1.75 | 38,000 | 38,300 | 36,450 | 139,130 | 5,203,843,050 |
넥스트아이 (137940) | 573 | 40 | 7.5 | 555 | 610 | 545 | 4,216,985 | 2,441,772,130 |
제이씨케미칼 (137950) | 3,630 | 30 | .83 | 3,615 | 3,660 | 3,565 | 34,807 | 125,476,692 |
신진에스엠 (138070) | 2,320 | 75 | 3.34 | 2,245 | 2,345 | 2,245 | 79,301 | 182,762,440 |
오이솔루션 (138080) | 8,200 | -100 | -1.2 | 8,290 | 8,470 | 7,960 | 56,389 | 457,463,540 |
협진 (138360) | 617 | -27 | -4.19 | 638 | 649 | 611 | 211,936 | 133,606,304 |
나이벡 (138610) | 17,100 | 1380 | 8.78 | 16,520 | 17,230 | 15,900 | 442,876 | 7,342,689,650 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,220 | 0 | 0 | 2,250 | 2,305 | 2,220 | 18,427 | 41,465,085 |
서플러스글로벌 (140070) | 2,320 | 0 | 0 | 2,325 | 2,410 | 2,290 | 33,986 | 79,531,692 |
메지온 (140410) | 35,600 | 0 | 0 | 36,750 | 36,800 | 35,300 | 116,645 | 4,193,495,675 |
카티스 (140430) | 2,100 | 382 | 22.24 | 1,722 | 2,225 | 1,722 | 1,961,442 | 4,079,316,290 |
대창스틸 (140520) | 1,982 | 7 | .35 | 1,985 | 2,005 | 1,950 | 48,247 | 95,630,182 |
알에스오토메이션 (140670) | 12,510 | -170 | -1.34 | 12,950 | 13,100 | 12,460 | 94,259 | 1,204,678,790 |
파크시스템스 (140860) | 189,200 | -2300 | -1.2 | 191,800 | 195,000 | 188,600 | 24,209 | 4,622,379,000 |
비아트론 (141000) | 6,350 | 20 | .32 | 6,420 | 6,430 | 6,260 | 11,887 | 75,470,450 |
리가켐바이오 (141080) | 94,700 | 5200 | 5.81 | 91,200 | 96,700 | 91,100 | 304,062 | 28,654,041,200 |
유니트론텍 (142210) | 4,955 | -165 | -3.22 | 5,190 | 5,310 | 4,955 | 136,426 | 691,695,350 |
녹십자엠에스 (142280) | 3,435 | -15 | -.43 | 3,500 | 3,545 | 3,435 | 98,994 | 345,062,529 |
모아라이프플러스 (142760) | 1,188 | -10 | -.83 | 1,203 | 1,236 | 1,169 | 38,156 | 45,458,617 |
아이디스 (143160) | 15,960 | 60 | .38 | 15,980 | 16,260 | 15,430 | 12,647 | 202,423,130 |
사람인 (143240) | 17,720 | -280 | -1.56 | 17,600 | 18,250 | 17,400 | 185,704 | 3,314,614,675 |
영우디에스피 (143540) | 561 | 10 | 1.81 | 550 | 577 | 550 | 39,750 | 22,257,230 |
지씨셀 (144510) | 19,300 | -800 | -3.98 | 20,250 | 20,400 | 19,210 | 89,665 | 1,768,178,815 |
뉴파워프라즈마 (144960) | 4,215 | 25 | .6 | 4,290 | 4,390 | 4,190 | 77,995 | 332,272,622 |
휴젤 (145020) | 326,500 | 3500 | 1.08 | 330,000 | 330,500 | 321,000 | 73,091 | 23,846,858,000 |
노브랜드 (145170) | 5,130 | 0 | 0 | 5,220 | 5,310 | 5,120 | 72,458 | 378,946,990 |
율촌 (146060) | 1,165 | -6 | -.51 | 1,143 | 1,194 | 1,143 | 37,551 | 44,112,122 |
비씨엔씨 (146320) | 7,830 | -70 | -.89 | 8,010 | 8,690 | 7,750 | 26,044 | 207,280,700 |
피엠티 (147760) | 2,515 | -35 | -1.37 | 2,635 | 2,715 | 2,460 | 20,243 | 51,089,849 |
제룡산업 (147830) | 4,940 | 45 | .92 | 5,120 | 5,140 | 4,865 | 109,947 | 549,424,602 |
세경하이테크 (148150) | 5,880 | -320 | -5.16 | 6,310 | 6,490 | 5,870 | 810,186 | 4,881,723,020 |
알엔투테크놀로지 (148250) | 6,350 | -110 | -1.7 | 6,460 | 6,660 | 6,250 | 62,794 | 405,262,815 |
비큐AI (148780) | 1,010 | -33 | -3.16 | 1,095 | 1,095 | 996 | 131,927 | 134,832,668 |
에이치와이티씨 (148930) | 3,800 | 225 | 6.29 | 3,595 | 3,850 | 3,570 | 11,685 | 43,338,875 |
아바텍 (149950) | 7,770 | -110 | -1.4 | 7,960 | 8,040 | 7,740 | 7,179 | 56,422,650 |
하이로닉 (149980) | 5,090 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 4,245 | 20 | .47 | 4,230 | 4,380 | 4,200 | 73,349 | 313,142,775 |
KG에코솔루션 (151860) | 4,650 | 50 | 1.09 | 4,605 | 4,700 | 4,575 | 83,835 | 387,775,648 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 6,730 | 130 | 1.97 | 6,540 | 6,730 | 6,540 | 1,640 | 10,874,620 |
우리이앤엘 (153490) | 645 | 2 | .31 | 645 | 650 | 638 | 47,340 | 30,446,379 |
옵티팜 (153710) | 5,250 | 40 | .77 | 5,320 | 5,320 | 5,200 | 3,545 | 18,674,990 |
아시아종묘 (154030) | 1,795 | 2 | .11 | 1,794 | 1,837 | 1,780 | 102,087 | 183,620,511 |
다산솔루에타 (154040) | 1,005 | -4 | -.4 | 1,006 | 1,006 | 983 | 10,055 | 10,035,453 |
와이엠씨 (155650) | 3,305 | -30 | -.9 | 3,365 | 3,365 | 3,220 | 18,323 | 60,136,590 |
엘앤케이바이오 (156100) | 6,010 | 0 | 0 | 6,190 | 6,200 | 5,980 | 46,575 | 281,870,215 |
아톤 (158430) | 5,160 | 110 | 2.18 | 5,180 | 5,360 | 5,160 | 406,164 | 2,132,951,550 |
아스플로 (159010) | 4,630 | -20 | -.43 | 4,710 | 4,870 | 4,605 | 24,594 | 116,517,135 |
제로투세븐 (159580) | 6,650 | 250 | 3.91 | 6,510 | 7,100 | 6,250 | 4,011,894 | 27,024,448,380 |
스킨앤스킨 (159910) | 931 | -26 | -2.72 | 957 | 980 | 925 | 227,208 | 216,171,626 |
하이젠알앤엠 (160190) | 26,050 | 700 | 2.76 | 26,400 | 26,700 | 25,500 | 80,793 | 2,105,260,575 |
NEW (160550) | 1,840 | 0 | 0 | 1,842 | 1,884 | 1,820 | 48,975 | 90,452,847 |
싸이맥스 (160980) | 9,700 | -160 | -1.62 | 9,970 | 10,080 | 9,650 | 56,590 | 556,839,910 |
필옵틱스 (161580) | 28,500 | -200 | -.7 | 29,600 | 29,900 | 27,850 | 513,522 | 14,750,099,950 |
신스틸 (162300) | 2,130 | -50 | -2.29 | 2,190 | 2,200 | 2,130 | 69,123 | 149,143,345 |
에어레인 (163280) | 16,450 | 800 | 5.11 | 15,850 | 16,960 | 15,850 | 1,415,900 | 23,434,174,665 |
핑거 (163730) | 11,720 | 1090 | 10.25 | 10,400 | 12,740 | 10,230 | 8,838,334 | 104,910,028,620 |
하나머티리얼즈 (166090) | 26,650 | -300 | -1.11 | 28,350 | 28,400 | 26,550 | 166,661 | 4,554,984,750 |
코아스템켐온 (166480) | 2,915 | 120 | 4.29 | 2,860 | 2,940 | 2,805 | 120,502 | 345,719,905 |
내츄럴엔도텍 (168330) | 1,629 | 108 | 7.1 | 1,522 | 1,639 | 1,522 | 115,023 | 183,226,313 |
펨트론 (168360) | 9,190 | 460 | 5.27 | 9,300 | 9,780 | 9,010 | 271,227 | 2,535,336,115 |
엠브레인 (169330) | 2,150 | -50 | -2.27 | 2,210 | 2,220 | 2,150 | 7,986 | 17,472,815 |
현대공업 (170030) | 5,500 | -20 | -.36 | 5,610 | 5,960 | 5,410 | 1,426,793 | 8,091,821,000 |
파이오링크 (170790) | 6,600 | -180 | -2.65 | 6,790 | 6,880 | 6,530 | 43,157 | 290,343,275 |
엘티씨 (170920) | 8,600 | 20 | .23 | 8,670 | 8,930 | 8,520 | 21,677 | 187,743,160 |
램테크놀러지 (171010) | 3,525 | 10 | .28 | 3,625 | 3,695 | 3,525 | 69,563 | 250,274,760 |
선익시스템 (171090) | 36,850 | 0 | 0 | 38,050 | 38,600 | 36,700 | 25,604 | 960,937,200 |
라이온켐텍 (171120) | 2,220 | 0 | 0 | 2,265 | 2,270 | 2,220 | 28,421 | 63,653,164 |
에이엘티 (172670) | 7,770 | -20 | -.26 | 7,980 | 8,200 | 7,700 | 107,113 | 853,506,305 |
오파스넷 (173130) | 10,180 | -390 | -3.69 | 10,570 | 11,070 | 10,010 | 1,555,115 | 16,414,139,630 |
에프엔씨엔터 (173940) | 2,880 | 5 | .17 | 2,895 | 2,960 | 2,835 | 3,264 | 9,436,700 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 7,500 | 210 | 2.88 | 7,450 | 7,640 | 7,290 | 107,562 | 800,249,320 |
휴먼테크놀로지 (175140) | 4,770 | 590 | 14.11 | 4,160 | 4,990 | 4,050 | 303,408 | 1,372,257,337 |
아이큐어 (175250) | 1,496 | -21 | -1.38 | 1,517 | 1,530 | 1,463 | 245,557 | 365,677,770 |
듀켐바이오 (176750) | 11,750 | 840 | 7.7 | 11,100 | 11,840 | 11,100 | 228,277 | 2,661,719,620 |
베셀 (177350) | 990 | -17 | -1.69 | 1,007 | 1,018 | 987 | 193,165 | 192,220,813 |
파버나인 (177830) | 2,925 | 55 | 1.92 | 2,870 | 2,945 | 2,865 | 20,193 | 58,503,840 |
쓰리에이로직스 (177900) | 7,710 | 0 | 0 | 8,020 | 8,190 | 7,390 | 467,217 | 3,659,351,055 |
서진시스템 (178320) | 17,240 | -940 | -5.17 | 18,520 | 18,650 | 17,240 | 421,727 | 7,493,643,570 |
일월지엠엘 (178780) | 3,415 | 215 | 6.72 | 3,250 | 3,450 | 3,135 | 73,068 | 236,503,655 |
엠아이텍 (179290) | 7,480 | 200 | 2.75 | 7,300 | 7,510 | 7,260 | 106,335 | 785,053,680 |
애드바이오텍 (179530) | 1,596 | 62 | 4.04 | 1,549 | 1,657 | 1,535 | 34,644 | 54,769,539 |
유티아이 (179900) | 19,460 | -440 | -2.21 | 20,200 | 20,400 | 19,300 | 83,831 | 1,643,872,250 |
DXVX (180400) | 1,795 | -6 | -.33 | 1,804 | 1,830 | 1,772 | 168,821 | 302,700,829 |
큐브엔터 (182360) | 15,990 | -200 | -1.24 | 16,520 | 16,650 | 15,620 | 160,310 | 2,573,550,005 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 52,000 | 1400 | 2.77 | 52,500 | 54,300 | 51,300 | 111,519 | 5,892,562,850 |
엔지켐생명과학 (183490) | 1,030 | 30 | 3 | 1,000 | 1,030 | 999 | 214,411 | 217,676,218 |
SGA솔루션즈 (184230) | 441 | -1 | -.23 | 438 | 462 | 431 | 142,301 | 63,334,661 |
아이진 (185490) | 3,410 | 110 | 3.33 | 3,270 | 3,525 | 3,270 | 169,238 | 584,668,490 |
그린플러스 (186230) | 6,870 | 210 | 3.15 | 6,700 | 7,050 | 6,700 | 33,953 | 233,041,780 |
디티앤씨 (187220) | 3,385 | 70 | 2.11 | 3,315 | 3,520 | 3,315 | 254,978 | 867,693,204 |
신화콘텍 (187270) | 3,250 | 35 | 1.09 | 3,215 | 3,325 | 3,215 | 43,372 | 141,723,530 |
HLB제넥스 (187420) | 3,250 | 10 | .31 | 3,290 | 3,370 | 3,230 | 39,742 | 130,923,467 |
현대ADM (187660) | 1,571 | 43 | 2.81 | 1,529 | 1,596 | 1,529 | 247,666 | 386,984,529 |
나노 (187790) | 1,025 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디바이스이엔지 (187870) | 10,200 | 200 | 2 | 9,900 | 10,200 | 9,900 | 7,763 | 77,990,930 |
세니젠 (188260) | 2,365 | 0 | 0 | 2,370 | 2,440 | 2,305 | 11,291 | 26,503,100 |
인텔리안테크 (189300) | 32,400 | -350 | -1.07 | 33,650 | 33,650 | 32,400 | 68,885 | 2,256,097,550 |
씨이랩 (189330) | 5,850 | 140 | 2.45 | 5,670 | 6,000 | 5,670 | 10,096 | 59,085,015 |
포시에스 (189690) | 2,020 | 21 | 1.05 | 2,010 | 2,035 | 2,000 | 67,949 | 137,117,605 |
서전기전 (189860) | 3,800 | 135 | 3.68 | 3,670 | 3,825 | 3,665 | 27,246 | 102,769,065 |
흥국에프엔비 (189980) | 1,765 | 50 | 2.92 | 1,726 | 1,779 | 1,726 | 189,345 | 333,426,304 |
나무가 (190510) | 11,120 | 0 | 0 | 11,470 | 11,470 | 11,100 | 31,373 | 351,563,830 |
코리아에셋투자증권 (190650) | 5,690 | 10 | .18 | 5,820 | 5,820 | 5,630 | 4,765 | 27,267,880 |
육일씨엔에쓰 (191410) | 1,971 | 9 | .46 | 1,962 | 1,988 | 1,947 | 29,321 | 57,738,501 |
테고사이언스 (191420) | 15,790 | 90 | .57 | 15,870 | 16,090 | 14,940 | 23,143 | 353,748,840 |
케이사인 (192250) | 9,160 | 540 | 6.26 | 8,890 | 9,400 | 8,670 | 116,941 | 1,059,903,820 |
윈하이텍 (192390) | 3,325 | 120 | 3.74 | 3,220 | 3,365 | 3,205 | 125,257 | 412,560,010 |
오늘이엔엠 (192410) | 664 | 4 | .61 | 661 | 693 | 660 | 34,012 | 22,788,347 |
슈피겐코리아 (192440) | 25,200 | 1350 | 5.66 | 24,050 | 25,550 | 23,700 | 30,225 | 745,614,400 |
링크드 (193250) | 404 | 0 | 0 | 407 | 431 | 395 | 93,560 | 37,768,779 |
데브시스터즈 (194480) | 39,900 | 1300 | 3.37 | 39,100 | 40,100 | 38,600 | 54,736 | 2,160,060,925 |
노바렉스 (194700) | 9,320 | -20 | -.21 | 9,640 | 9,660 | 9,300 | 65,385 | 620,508,860 |
마니커에프앤지 (195500) | 3,280 | 45 | 1.39 | 3,255 | 3,580 | 3,155 | 755,675 | 2,519,968,509 |
HK이노엔 (195940) | 33,100 | 150 | .46 | 33,600 | 34,100 | 33,000 | 120,925 | 4,046,731,300 |
에이비프로바이오 (195990) | 292 | -3 | -1.02 | 297 | 303 | 291 | 508,754 | 150,341,150 |
알테오젠 (196170) | 360,500 | 25000 | 7.45 | 346,000 | 368,000 | 342,000 | 619,341 | 220,623,948,500 |
애니젠 (196300) | 8,420 | 110 | 1.32 | 8,320 | 8,780 | 8,290 | 36,945 | 312,400,050 |
코아시아씨엠 (196450) | 579 | 9 | 1.58 | 567 | 583 | 564 | 79,562 | 45,278,521 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,468 | -27 | -1.81 | 1,460 | 1,520 | 1,360 | 667,265 | 970,382,737 |
디지캡 (197140) | 2,665 | -20 | -.74 | 2,675 | 2,765 | 2,590 | 75,657 | 201,444,789 |
엔피디 (198080) | 2,010 | -15 | -.74 | 2,050 | 2,075 | 1,999 | 91,186 | 185,517,795 |
강동씨앤엘 (198440) | 1,072 | -43 | -3.86 | 1,106 | 1,130 | 1,072 | 24,749 | 27,405,738 |
한주라이트메탈 (198940) | 733 | 17 | 2.37 | 715 | 744 | 710 | 96,060 | 69,929,725 |
케이엔알시스템 (199430) | 6,520 | -10 | -.15 | 6,600 | 6,870 | 6,470 | 53,614 | 356,012,735 |
뱅크웨어글로벌 (199480) | 4,190 | 110 | 2.7 | 4,160 | 4,260 | 4,110 | 163,866 | 688,059,483 |
레이저옵텍 (199550) | 9,370 | -70 | -.74 | 9,720 | 9,890 | 9,270 | 644,056 | 6,143,459,480 |
바이오인프라 (199730) | 5,450 | 70 | 1.3 | 5,540 | 5,690 | 5,410 | 32,851 | 183,068,080 |
툴젠 (199800) | 29,500 | 500 | 1.72 | 29,050 | 30,400 | 29,050 | 7,569 | 226,025,200 |
제일일렉트릭 (199820) | 7,500 | 110 | 1.49 | 7,630 | 7,770 | 7,430 | 154,023 | 1,175,434,090 |
콜마비앤에이치 (200130) | 12,460 | 40 | .32 | 12,550 | 12,700 | 12,430 | 67,881 | 852,008,000 |
텔콘RF제약 (200230) | 2,985 | 40 | 1.36 | 3,005 | 3,030 | 2,980 | 16,822 | 50,581,527 |
아티스트스튜디오 (200350) | 14,770 | 140 | .96 | 14,760 | 14,900 | 14,500 | 186,757 | 2,748,640,820 |
에이팩트 (200470) | 2,205 | 205 | 10.25 | 2,065 | 2,445 | 2,065 | 471,304 | 1,060,207,503 |
휴메딕스 (200670) | 35,100 | -1250 | -3.44 | 37,100 | 37,350 | 34,450 | 131,061 | 4,643,659,850 |
에이디테크놀로지 (200710) | 13,220 | 170 | 1.3 | 13,690 | 13,900 | 13,210 | 68,155 | 919,681,615 |
비씨월드제약 (200780) | 4,445 | -85 | -1.88 | 4,630 | 4,660 | 4,410 | 14,594 | 65,156,615 |
미투온 (201490) | 1,682 | 32 | 1.94 | 1,650 | 1,699 | 1,637 | 47,876 | 80,315,276 |
에이비온 (203400) | 5,590 | -20 | -.36 | 5,530 | 5,680 | 5,350 | 53,929 | 297,865,005 |
유니온커뮤니티 (203450) | 2,920 | 20 | .69 | 2,900 | 2,945 | 2,845 | 31,104 | 90,343,075 |
드림시큐리티 (203650) | 2,945 | 10 | .34 | 2,990 | 3,060 | 2,940 | 139,399 | 419,359,185 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 2,595 | 35 | 1.37 | 2,555 | 2,600 | 2,550 | 24,189 | 62,412,320 |
제이앤티씨 (204270) | 12,750 | -100 | -.78 | 13,230 | 13,510 | 12,590 | 322,087 | 4,175,721,190 |
티쓰리 (204610) | 1,565 | -31 | -1.94 | 1,586 | 1,648 | 1,551 | 187,207 | 298,858,856 |
글로벌텍스프리 (204620) | 5,050 | 215 | 4.45 | 5,000 | 5,120 | 4,865 | 1,128,368 | 5,638,478,235 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 999 | 9 | .91 | 991 | 1,006 | 980 | 101,352 | 100,800,824 |
엑셈 (205100) | 1,941 | -5 | -.26 | 1,964 | 2,035 | 1,933 | 707,622 | 1,401,106,450 |
휴마시스 (205470) | 1,318 | -2 | -.15 | 1,329 | 1,374 | 1,259 | 1,192,589 | 1,584,485,038 |
넥써쓰 (205500) | 2,450 | -50 | -2 | 2,500 | 2,580 | 2,375 | 209,829 | 512,688,155 |
베노티앤알 (206400) | 1,970 | 20 | 1.03 | 1,932 | 1,994 | 1,879 | 209,652 | 404,915,877 |
덱스터 (206560) | 5,610 | 60 | 1.08 | 5,580 | 5,890 | 5,530 | 77,808 | 442,801,335 |
바디텍메드 (206640) | 15,000 | -120 | -.79 | 15,350 | 15,600 | 14,910 | 126,851 | 1,921,651,350 |
유바이오로직스 (206650) | 10,790 | 280 | 2.66 | 10,750 | 11,070 | 10,550 | 110,622 | 1,195,746,190 |
미스터블루 (207760) | 869 | -7 | -.8 | 877 | 915 | 869 | 198,702 | 175,728,780 |
정다운 (208140) | 2,590 | 55 | 2.17 | 2,555 | 2,655 | 2,555 | 220,838 | 572,893,250 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,575 | -70 | -2.65 | 2,645 | 2,645 | 2,575 | 4,227 | 11,040,760 |
셀바스헬스케어 (208370) | 3,975 | -15 | -.38 | 4,030 | 4,180 | 3,940 | 233,743 | 940,885,100 |
썸에이지 (208640) | 327 | 12 | 3.81 | 317 | 349 | 317 | 2,722,663 | 908,824,026 |
바이오로그디바이스 (208710) | 564 | 18 | 3.3 | 552 | 581 | 552 | 462,968 | 263,748,345 |
엔지스테크널러지 (208860) | 2,205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이제이링크 (209640) | 6,840 | 230 | 3.48 | 6,670 | 6,980 | 6,640 | 76,377 | 519,159,370 |
캔버스엔 (210120) | 2,520 | -100 | -3.82 | 2,620 | 2,690 | 2,450 | 183,906 | 472,594,525 |
인카금융서비스 (211050) | 6,440 | -90 | -1.38 | 6,540 | 6,640 | 6,400 | 169,874 | 1,101,073,050 |
AP위성 (211270) | 10,500 | -60 | -.57 | 10,750 | 10,900 | 10,440 | 42,242 | 450,747,035 |
네오오토 (212560) | 7,710 | -290 | -3.63 | 8,000 | 9,350 | 7,610 | 597,557 | 5,073,907,495 |
아이에스티이 (212710) | 8,570 | -40 | -.46 | 8,950 | 9,170 | 8,460 | 270,302 | 2,387,590,185 |
덕산네오룩스 (213420) | 24,250 | -600 | -2.41 | 25,300 | 25,800 | 24,150 | 147,115 | 3,638,252,000 |
클래시스 (214150) | 55,500 | -300 | -.54 | 57,000 | 57,400 | 55,000 | 170,510 | 9,575,660,050 |
헥토이노베이션 (214180) | 11,400 | 50 | .44 | 11,360 | 11,520 | 11,290 | 13,991 | 159,974,980 |
라파스 (214260) | 13,900 | 280 | 2.06 | 13,600 | 14,340 | 13,600 | 9,680 | 134,798,300 |
FSN (214270) | 1,306 | 0 | 0 | 1,306 | 1,322 | 1,287 | 103,264 | 134,227,574 |
케어젠 (214370) | 24,650 | 400 | 1.65 | 24,300 | 25,400 | 24,300 | 49,219 | 1,223,281,500 |
아이쓰리시스템 (214430) | 47,150 | 450 | .96 | 47,800 | 49,100 | 46,650 | 60,429 | 2,909,729,300 |
파마리서치 (214450) | 320,000 | 8000 | 2.56 | 322,000 | 322,500 | 310,500 | 70,693 | 22,435,169,500 |
미코바이오메드 (214610) | 481 | 2 | .42 | 481 | 500 | 478 | 471,731 | 230,605,313 |
디알텍 (214680) | 1,755 | 17 | .98 | 1,756 | 1,819 | 1,745 | 522,380 | 927,126,391 |
골프존 (215000) | 60,000 | 1000 | 1.69 | 59,300 | 61,500 | 58,800 | 13,106 | 783,271,400 |
휴센텍 (215090) | 1,505 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
로보로보 (215100) | 3,305 | 5 | .15 | 3,335 | 3,400 | 3,275 | 87,527 | 291,707,804 |
메가스터디교육 (215200) | 40,950 | -250 | -.61 | 41,200 | 42,100 | 40,550 | 29,010 | 1,197,159,075 |
우리산업 (215360) | 8,690 | 180 | 2.12 | 8,600 | 8,860 | 8,440 | 17,522 | 150,965,740 |
우정바이오 (215380) | 1,417 | 5 | .35 | 1,412 | 1,433 | 1,397 | 50,164 | 71,066,803 |
토박스코리아 (215480) | 3,000 | 375 | 14.29 | 2,620 | 3,000 | 2,500 | 572,186 | 1,606,533,493 |
신라젠 (215600) | 1,957 | 13 | .67 | 1,950 | 1,996 | 1,938 | 346,310 | 680,434,372 |
이노인스트루먼트 (215790) | 437 | 4 | .92 | 433 | 451 | 422 | 39,131 | 17,130,820 |
인크로스 (216050) | 6,480 | -40 | -.61 | 6,570 | 6,620 | 6,400 | 33,983 | 220,920,260 |
제테마 (216080) | 7,520 | 400 | 5.62 | 7,170 | 7,680 | 7,170 | 265,191 | 1,985,645,015 |
제너셈 (217190) | 6,720 | 30 | .45 | 6,800 | 7,030 | 6,670 | 29,930 | 203,653,145 |
넵튠 (217270) | 6,660 | 130 | 1.99 | 6,570 | 6,740 | 6,430 | 117,728 | 773,912,495 |
싸이토젠 (217330) | 3,160 | -230 | -6.78 | 3,395 | 3,395 | 3,060 | 130,566 | 414,539,190 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,510 | -10 | -.66 | 1,521 | 1,530 | 1,498 | 34,016 | 51,412,618 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 2,110 | 45 | 2.18 | 2,125 | 2,140 | 2,045 | 232,889 | 485,103,227 |
원익피앤이 (217820) | 1,906 | -29 | -1.5 | 1,930 | 1,970 | 1,904 | 196,590 | 378,465,321 |
미래생명자원 (218150) | 3,740 | 135 | 3.74 | 3,610 | 3,820 | 3,610 | 389,354 | 1,452,516,714 |
RFHIC (218410) | 12,500 | -200 | -1.57 | 12,910 | 13,060 | 12,390 | 133,522 | 1,688,326,245 |
타이거일렉 (219130) | 10,000 | 100 | 1.01 | 10,010 | 10,290 | 9,750 | 18,572 | 185,331,385 |
링크제니시스 (219420) | 4,630 | 30 | .65 | 4,715 | 4,910 | 4,630 | 63,974 | 304,053,972 |
디와이디 (219550) | 690 | 32 | 4.86 | 688 | 718 | 663 | 521,372 | 362,080,353 |
한국비티비 (219750) | 967 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
퓨쳐켐 (220100) | 20,350 | 1200 | 6.27 | 19,830 | 21,000 | 19,650 | 123,561 | 2,514,262,655 |
핸디소프트 (220180) | 2,070 | -75 | -3.5 | 2,145 | 2,150 | 2,065 | 20,787 | 43,380,815 |
켐트로스 (220260) | 3,840 | 60 | 1.59 | 3,800 | 3,935 | 3,800 | 88,658 | 342,750,020 |
유투바이오 (221800) | 3,020 | 75 | 2.55 | 3,010 | 3,125 | 2,980 | 97,926 | 297,989,230 |
하이즈항공 (221840) | 1,381 | -8 | -.58 | 1,389 | 1,404 | 1,323 | 14,550 | 19,853,415 |
케이디켐 (221980) | 10,620 | 90 | .85 | 10,530 | 10,640 | 10,530 | 942 | 9,937,800 |
코스맥스엔비티 (222040) | 3,435 | 40 | 1.18 | 3,395 | 3,480 | 3,300 | 23,075 | 79,255,455 |
씨아이에스 (222080) | 6,850 | 100 | 1.48 | 6,940 | 7,000 | 6,820 | 226,701 | 1,564,692,595 |
팬젠 (222110) | 4,505 | 125 | 2.85 | 4,385 | 4,600 | 4,305 | 25,983 | 115,850,510 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 1,032 | 32 | 3.2 | 1,000 | 1,054 | 927 | 1,003,912 | 1,001,798,347 |
심텍 (222800) | 17,230 | 430 | 2.56 | 17,690 | 17,780 | 16,940 | 408,211 | 7,080,558,840 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 3,530 | 40 | 1.15 | 3,470 | 3,670 | 3,470 | 51,840 | 186,442,320 |
드림씨아이에스 (223250) | 2,705 | 40 | 1.5 | 2,680 | 2,745 | 2,670 | 59,495 | 160,958,665 |
딥마인드 (223310) | 2,155 | 25 | 1.17 | 2,130 | 2,215 | 2,125 | 25,547 | 55,594,485 |
더코디 (224060) | 2,900 | -165 | -5.38 | 3,065 | 3,065 | 2,870 | 11,031 | 32,658,150 |
에이텍모빌리티 (224110) | 21,200 | 1790 | 9.22 | 19,470 | 22,900 | 19,100 | 788,945 | 16,751,217,075 |
LK삼양 (225190) | 1,757 | 36 | 2.09 | 1,724 | 1,810 | 1,724 | 262,217 | 463,778,912 |
제놀루션 (225220) | 2,150 | 55 | 2.63 | 2,110 | 2,200 | 2,095 | 18,590 | 39,347,168 |
케이엠제약 (225430) | 579 | 36 | 6.63 | 544 | 590 | 543 | 81,176 | 45,568,577 |
보광산업 (225530) | 5,320 | 100 | 1.92 | 5,230 | 5,540 | 5,100 | 620,598 | 3,275,582,325 |
넥슨게임즈 (225570) | 11,900 | -10 | -.08 | 12,030 | 12,160 | 11,870 | 171,780 | 2,056,760,690 |
패션플랫폼 (225590) | 834 | 5 | .6 | 829 | 835 | 818 | 88,189 | 73,074,360 |
신테카바이오 (226330) | 6,230 | 180 | 2.98 | 6,420 | 6,420 | 6,110 | 81,056 | 505,706,845 |
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) | 6,280 | 70 | 1.13 | 6,350 | 6,480 | 6,220 | 69,121 | 438,987,205 |
한송네오텍 (226440) | 1,530 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠디바이스 (226590) | 7,730 | -440 | -5.39 | 8,470 | 8,510 | 7,580 | 464,944 | 3,728,806,435 |
올릭스 (226950) | 40,050 | -750 | -1.84 | 41,450 | 41,650 | 37,350 | 904,679 | 35,891,290,100 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 817 | -33 | -3.88 | 850 | 875 | 810 | 38,299 | 31,887,906 |
엔투텍 (227950) | 343 | 0 | 0 | 343 | 350 | 343 | 78,013 | 26,896,133 |
동양파일 (228340) | 1,778 | 27 | 1.54 | 1,751 | 1,783 | 1,750 | 33,434 | 59,044,327 |
레이 (228670) | 6,850 | -450 | -6.16 | 7,490 | 7,490 | 6,840 | 99,273 | 705,531,495 |
지노믹트리 (228760) | 14,500 | 450 | 3.2 | 14,440 | 15,850 | 14,280 | 105,682 | 1,540,530,550 |
레이언스 (228850) | 6,310 | -20 | -.32 | 6,330 | 6,380 | 6,300 | 1,905 | 12,042,370 |
젠큐릭스 (229000) | 1,606 | 23 | 1.45 | 1,583 | 1,645 | 1,575 | 13,365 | 21,412,180 |
에치에프알 (230240) | 19,730 | 310 | 1.6 | 19,900 | 20,000 | 18,150 | 173,159 | 3,311,466,765 |
에코마케팅 (230360) | 7,800 | 160 | 2.09 | 7,680 | 7,900 | 7,390 | 83,082 | 645,506,920 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 9,630 | 360 | 3.88 | 9,980 | 10,350 | 9,500 | 749,907 | 7,366,701,110 |
라온테크 (232680) | 7,230 | 30 | .42 | 7,400 | 7,550 | 7,195 | 76,927 | 564,831,040 |
시큐센 (232830) | 1,991 | -29 | -1.44 | 2,025 | 2,135 | 1,989 | 121,985 | 247,387,127 |
폴라리스세원 (234100) | 971 | -15 | -1.52 | 978 | 1,000 | 971 | 58,838 | 57,900,066 |
에스트래픽 (234300) | 3,590 | 45 | 1.27 | 3,645 | 3,660 | 3,535 | 87,160 | 313,870,735 |
헥토파이낸셜 (234340) | 14,300 | 1370 | 10.6 | 13,420 | 14,490 | 13,080 | 165,879 | 2,310,252,810 |
녹십자웰빙 (234690) | 7,720 | 60 | .78 | 7,750 | 7,880 | 7,600 | 48,978 | 377,720,750 |
자이글 (234920) | 3,015 | -50 | -1.63 | 3,065 | 3,240 | 3,010 | 11,358 | 34,919,205 |
메드팩토 (235980) | 2,900 | 45 | 1.58 | 2,860 | 2,980 | 2,855 | 146,850 | 427,517,264 |
슈프리마 (236200) | 26,050 | -850 | -3.16 | 27,450 | 27,700 | 25,550 | 70,247 | 1,843,041,600 |
엔비티 (236810) | 2,835 | -55 | -1.9 | 2,940 | 2,950 | 2,835 | 119,441 | 344,292,985 |
에스티팜 (237690) | 72,800 | 5500 | 8.17 | 68,600 | 74,300 | 67,700 | 145,962 | 10,335,688,950 |
피앤씨테크 (237750) | 3,615 | 45 | 1.26 | 3,570 | 3,655 | 3,505 | 17,305 | 61,650,230 |
플레이디 (237820) | 5,110 | 60 | 1.19 | 5,080 | 5,260 | 5,080 | 63,551 | 328,107,810 |
클리오 (237880) | 18,010 | -380 | -2.07 | 18,620 | 18,840 | 17,950 | 85,780 | 1,568,898,245 |
앤디포스 (238090) | 2,005 | 28 | 1.42 | 1,979 | 2,075 | 1,978 | 48,235 | 97,505,945 |
얼라인드 (238120) | 3,045 | 0 | 0 | 3,045 | 3,055 | 3,000 | 22,215 | 67,265,865 |
비피도 (238200) | 3,080 | 70 | 2.33 | 3,010 | 3,110 | 2,905 | 21,813 | 65,370,805 |
힘스 (238490) | 3,260 | 70 | 2.19 | 3,200 | 3,265 | 3,200 | 9,281 | 30,031,960 |
이스트에이드 (239340) | 1,314 | 32 | 2.5 | 1,333 | 1,335 | 1,284 | 44,699 | 58,685,837 |
에이치엘사이언스 (239610) | 11,540 | -130 | -1.11 | 11,900 | 12,100 | 11,530 | 5,615 | 65,270,780 |
피엔에이치테크 (239890) | 5,200 | 50 | .97 | 5,260 | 5,390 | 5,200 | 63,714 | 336,523,180 |
동방메디컬 (240550) | 9,990 | -760 | -7.07 | 11,020 | 11,130 | 9,930 | 1,799,675 | 18,760,536,480 |
유진테크놀로지 (240600) | 4,120 | -10 | -.24 | 4,145 | 4,265 | 4,110 | 18,625 | 77,477,220 |
원익IPS (240810) | 21,550 | -850 | -3.79 | 22,950 | 23,200 | 21,400 | 307,529 | 6,786,254,450 |
DSC인베스트먼트 (241520) | 5,890 | 460 | 8.47 | 5,320 | 6,230 | 5,240 | 18,041,873 | 104,401,194,275 |
유니테크노 (241690) | 2,875 | 40 | 1.41 | 2,850 | 2,915 | 2,835 | 84,854 | 242,196,512 |
코스메카코리아 (241710) | 42,950 | 450 | 1.06 | 43,800 | 44,050 | 42,600 | 55,900 | 2,424,135,125 |
메카로 (241770) | 10,250 | 170 | 1.69 | 10,090 | 10,350 | 9,930 | 13,320 | 135,219,730 |
티이엠씨씨엔에스 (241790) | 4,710 | 0 | 0 | 4,750 | 4,900 | 4,700 | 44,645 | 212,675,560 |
피씨엘 (241820) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이스토리 (241840) | 8,250 | 110 | 1.35 | 8,210 | 8,540 | 8,170 | 55,162 | 459,057,555 |
나무기술 (242040) | 1,358 | 24 | 1.8 | 1,332 | 1,362 | 1,310 | 156,328 | 209,474,353 |
휴온스 (243070) | 23,800 | -150 | -.63 | 23,950 | 24,500 | 23,800 | 17,379 | 418,579,900 |
신흥에스이씨 (243840) | 3,995 | -10 | -.25 | 4,175 | 4,175 | 3,935 | 94,584 | 379,690,899 |
올리패스 (244460) | 1,651 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 1,482 | -8 | -.54 | 1,489 | 1,527 | 1,450 | 119,797 | 178,719,904 |
TS인베스트먼트 (246690) | 1,235 | 25 | 2.07 | 1,199 | 1,276 | 1,184 | 2,423,247 | 2,995,339,720 |
티앤알바이오팹 (246710) | 3,680 | -90 | -2.39 | 3,890 | 3,890 | 3,515 | 133,814 | 485,987,695 |
아스타 (246720) | 5,260 | 40 | .77 | 5,180 | 5,300 | 5,180 | 3,292 | 17,306,440 |
SCL사이언스 (246960) | 7,650 | 60 | .79 | 7,650 | 7,980 | 7,530 | 11,578 | 88,391,325 |
에코프로비엠 (247540) | 94,800 | 2200 | 2.38 | 95,400 | 97,100 | 93,700 | 370,051 | 35,371,747,400 |
나노씨엠에스 (247660) | 4,900 | 60 | 1.24 | 4,845 | 5,000 | 4,805 | 15,078 | 73,590,335 |
보라티알 (250000) | 10,190 | 90 | .89 | 10,180 | 10,290 | 10,100 | 54,311 | 553,654,090 |
모비스 (250060) | 2,215 | 15 | .68 | 2,200 | 2,260 | 2,190 | 168,846 | 376,139,527 |
예선테크 (250930) | 424 | 2 | .47 | 422 | 430 | 422 | 53,945 | 22,850,839 |
바이오에프디엔씨 (251120) | 12,750 | 490 | 4 | 12,340 | 13,000 | 12,340 | 19,121 | 243,017,420 |
와이엠티 (251370) | 8,190 | 120 | 1.49 | 8,100 | 8,340 | 7,870 | 52,948 | 427,332,295 |
브이원텍 (251630) | 3,780 | -45 | -1.18 | 3,800 | 3,885 | 3,770 | 20,350 | 77,817,572 |
펌텍코리아 (251970) | 50,100 | -1400 | -2.72 | 52,600 | 54,500 | 49,950 | 60,992 | 3,089,060,550 |
세화피앤씨 (252500) | 757 | -13 | -1.69 | 773 | 783 | 756 | 331,231 | 254,244,329 |
샘씨엔에스 (252990) | 4,000 | 35 | .88 | 4,040 | 4,150 | 3,975 | 68,906 | 279,504,835 |
스튜디오드래곤 (253450) | 46,000 | -650 | -1.39 | 47,050 | 47,500 | 45,800 | 70,841 | 3,289,514,050 |
네오셈 (253590) | 8,640 | 40 | .47 | 8,950 | 9,150 | 8,610 | 261,158 | 2,306,325,580 |
수젠텍 (253840) | 5,150 | 120 | 2.39 | 5,070 | 5,250 | 5,070 | 83,373 | 430,044,890 |
자비스 (254120) | 1,531 | 41 | 2.75 | 1,500 | 1,535 | 1,490 | 99,608 | 150,949,622 |
미래반도체 (254490) | 9,560 | -160 | -1.65 | 9,920 | 10,100 | 9,560 | 22,328 | 219,216,410 |
SG (255220) | 2,015 | 50 | 2.54 | 2,020 | 2,110 | 1,994 | 1,334,857 | 2,723,974,088 |
야스 (255440) | 6,800 | 50 | .74 | 6,700 | 6,860 | 6,570 | 8,048 | 54,122,840 |
한독크린텍 (256150) | 5,640 | -50 | -.88 | 5,690 | 5,770 | 5,600 | 9,943 | 56,147,500 |
포인트엔지니어링 (256630) | 1,188 | 15 | 1.28 | 1,154 | 1,224 | 1,154 | 16,158 | 18,943,235 |
한국비엔씨 (256840) | 3,630 | -10 | -.27 | 3,710 | 3,745 | 3,620 | 152,334 | 560,522,511 |
케이피에스 (256940) | 9,200 | 130 | 1.43 | 9,200 | 9,430 | 9,030 | 121,814 | 1,126,686,795 |
피엔티엠에스 (257370) | 2,710 | -5 | -.18 | 2,725 | 2,800 | 2,700 | 16,928 | 46,207,000 |
실리콘투 (257720) | 27,000 | 600 | 2.27 | 27,350 | 27,950 | 26,900 | 756,354 | 20,682,627,400 |
케일럼 (258610) | 1,920 | 300 | 18.52 | 1,622 | 1,987 | 1,598 | 528,858 | 950,972,077 |
소프트캠프 (258790) | 1,846 | 0 | 0 | 1,842 | 1,876 | 1,744 | 2,127,914 | 3,844,599,542 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 7,350 | -50 | -.68 | 7,480 | 7,580 | 7,300 | 35,860 | 265,191,040 |
알리코제약 (260660) | 4,390 | 80 | 1.86 | 4,405 | 4,505 | 4,350 | 159,840 | 706,280,640 |
씨티케이 (260930) | 3,810 | 15 | .4 | 3,850 | 3,945 | 3,750 | 57,450 | 219,737,665 |
에스앤디 (260970) | 63,000 | 1900 | 3.11 | 63,000 | 63,300 | 60,900 | 26,077 | 1,618,745,350 |
덴티스 (261200) | 6,040 | 110 | 1.85 | 6,010 | 6,120 | 5,950 | 58,368 | 351,403,280 |
차백신연구소 (261780) | 2,475 | -55 | -2.17 | 2,540 | 2,600 | 2,410 | 102,808 | 258,888,390 |
에이프로 (262260) | 4,550 | -15 | -.33 | 4,625 | 4,695 | 4,550 | 27,437 | 125,704,009 |
아이퀘스트 (262840) | 2,200 | 45 | 2.09 | 2,155 | 2,265 | 2,155 | 27,413 | 60,904,187 |
디케이앤디 (263020) | 2,915 | 30 | 1.04 | 2,885 | 3,000 | 2,885 | 57,172 | 168,883,951 |
유틸렉스 (263050) | 1,393 | 3 | .22 | 1,377 | 1,505 | 1,377 | 38,476 | 54,487,124 |
덕우전자 (263600) | 3,950 | -115 | -2.83 | 4,065 | 4,150 | 3,950 | 82,405 | 333,033,970 |
디알젬 (263690) | 5,100 | 0 | 0 | 5,150 | 5,230 | 4,995 | 19,046 | 96,575,525 |
케어랩스 (263700) | 2,050 | 35 | 1.74 | 2,035 | 2,100 | 2,035 | 10,923 | 22,546,129 |
디앤씨미디어 (263720) | 16,800 | -210 | -1.23 | 17,550 | 17,610 | 16,800 | 48,009 | 823,866,750 |
펄어비스 (263750) | 30,900 | 150 | .49 | 31,600 | 31,650 | 30,700 | 107,983 | 3,368,247,875 |
유에스티 (263770) | 1,928 | -2 | -.1 | 1,930 | 1,950 | 1,900 | 7,056 | 13,496,561 |
데이타솔루션 (263800) | 4,095 | 25 | .61 | 4,085 | 4,190 | 4,075 | 51,830 | 213,377,982 |
상신전자 (263810) | 2,920 | 35 | 1.21 | 2,890 | 2,940 | 2,810 | 51,313 | 149,581,320 |
지니언스 (263860) | 12,900 | -560 | -4.16 | 13,460 | 13,850 | 12,580 | 124,807 | 1,633,802,765 |
휴엠앤씨 (263920) | 980 | -14 | -1.41 | 986 | 994 | 969 | 9,598 | 9,396,872 |
유비쿼스 (264450) | 6,960 | -40 | -.57 | 6,990 | 6,990 | 6,790 | 49,170 | 338,996,220 |
씨앤지하이테크 (264660) | 11,870 | 60 | .51 | 12,030 | 12,210 | 11,810 | 64,931 | 775,667,375 |
이랜시스 (264850) | 4,000 | -10 | -.25 | 4,080 | 4,175 | 4,000 | 160,196 | 651,917,238 |
AP시스템 (265520) | 15,600 | -60 | -.38 | 16,000 | 16,310 | 15,600 | 44,347 | 703,016,710 |
영화테크 (265560) | 7,350 | 130 | 1.8 | 7,160 | 7,430 | 7,160 | 37,548 | 273,934,180 |
엔에프씨 (265740) | 4,545 | 45 | 1 | 4,615 | 4,650 | 4,510 | 32,936 | 151,125,000 |
나인테크 (267320) | 3,185 | 55 | 1.76 | 3,280 | 3,325 | 3,035 | 1,898,355 | 6,063,561,115 |
배럴 (267790) | 4,210 | 5 | .12 | 4,205 | 4,225 | 4,165 | 4,684 | 19,643,881 |
매일유업 (267980) | 35,950 | -250 | -.69 | 36,200 | 36,400 | 35,550 | 7,390 | 264,962,825 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,001 | -22 | -2.15 | 1,015 | 1,061 | 989 | 1,165,339 | 1,186,260,909 |
에브리봇 (270660) | 12,670 | 0 | 0 | 12,860 | 13,240 | 12,670 | 26,222 | 339,019,960 |
뉴트리 (270870) | 4,995 | -195 | -3.76 | 5,200 | 5,250 | 4,995 | 26,176 | 132,224,035 |
팸텍 (271830) | 1,416 | -21 | -1.46 | 1,430 | 1,454 | 1,414 | 21,096 | 30,097,361 |
케이엔제이 (272110) | 14,470 | 160 | 1.12 | 14,680 | 14,960 | 14,300 | 24,145 | 352,573,665 |
이녹스첨단소재 (272290) | 20,100 | 170 | .85 | 20,400 | 20,600 | 19,980 | 139,849 | 2,830,860,715 |
와이즈버즈 (273060) | 888 | 28 | 3.26 | 868 | 950 | 856 | 3,781,051 | 3,450,477,691 |
와이엠텍 (273640) | 8,780 | -160 | -1.79 | 9,420 | 9,420 | 8,580 | 19,330 | 172,096,170 |
켄코아에어로스페이스 (274090) | 10,460 | 310 | 3.05 | 10,360 | 10,740 | 10,270 | 106,367 | 1,111,997,790 |
이노시뮬레이션 (274400) | 4,000 | -55 | -1.36 | 4,295 | 4,295 | 3,960 | 29,109 | 117,116,480 |
에스에스알 (275630) | 2,975 | -80 | -2.62 | 3,055 | 3,055 | 2,965 | 24,365 | 72,871,854 |
스코넥 (276040) | 4,180 | 175 | 4.37 | 4,005 | 4,290 | 3,970 | 79,885 | 326,448,485 |
제주맥주 (276730) | 1,996 | -3 | -.15 | 1,983 | 2,040 | 1,981 | 25,631 | 51,359,234 |
린드먼아시아 (277070) | 4,900 | 305 | 6.64 | 4,580 | 5,270 | 4,520 | 1,204,045 | 5,985,822,469 |
인산가 (277410) | 1,192 | -3 | -.25 | 1,196 | 1,210 | 1,181 | 69,261 | 82,440,418 |
레인보우로보틱스 (277810) | 240,500 | -6500 | -2.63 | 252,500 | 255,500 | 239,000 | 153,088 | 37,527,534,750 |
티에스아이 (277880) | 5,610 | -60 | -1.06 | 5,770 | 5,830 | 5,540 | 73,584 | 419,862,855 |
천보 (278280) | 31,150 | -250 | -.8 | 31,850 | 32,500 | 30,950 | 21,736 | 685,043,100 |
HLB바이오스텝 (278650) | 1,610 | -1 | -.06 | 1,615 | 1,656 | 1,603 | 165,445 | 269,170,476 |
미디어젠 (279600) | 11,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레이크머티리얼즈 (281740) | 12,310 | -140 | -1.12 | 12,660 | 12,880 | 12,210 | 273,668 | 3,409,952,120 |
금양그린파워 (282720) | 8,060 | -120 | -1.47 | 8,180 | 8,430 | 8,060 | 18,646 | 152,644,450 |
코윈테크 (282880) | 11,650 | -280 | -2.35 | 12,100 | 12,200 | 11,570 | 30,718 | 363,333,040 |
카이노스메드 (284620) | 1,110 | 30 | 2.78 | 1,081 | 1,144 | 1,075 | 43,612 | 48,050,999 |
노바텍 (285490) | 22,750 | 4690 | 25.97 | 18,060 | 23,450 | 17,930 | 4,150,290 | 91,858,036,175 |
진영 (285800) | 2,340 | 402 | 20.74 | 2,025 | 2,340 | 1,946 | 1,241,127 | 2,759,134,040 |
나노브릭 (286750) | 2,240 | 20 | .9 | 2,280 | 2,280 | 2,200 | 66,842 | 149,676,505 |
브릿지바이오테라퓨틱스 (288330) | 8,000 | 340 | 4.44 | 7,950 | 8,060 | 7,500 | 810,898 | 6,322,092,445 |
에스퓨얼셀 (288620) | 7,510 | -70 | -.92 | 7,550 | 7,840 | 7,510 | 9,649 | 73,154,180 |
모아데이타 (288980) | 964 | 39 | 4.22 | 926 | 970 | 926 | 177,498 | 168,823,134 |
아이스크림에듀 (289010) | 2,940 | 260 | 9.7 | 2,670 | 3,300 | 2,535 | 5,755,642 | 16,990,064,959 |
SV인베스트먼트 (289080) | 1,313 | 33 | 2.58 | 1,284 | 1,334 | 1,284 | 100,676 | 132,171,525 |
자이언트스텝 (289220) | 4,865 | 15 | .31 | 4,865 | 5,010 | 4,825 | 28,826 | 141,206,162 |
웨이비스 (289930) | 6,810 | 180 | 2.71 | 6,820 | 7,100 | 6,700 | 68,304 | 470,649,020 |
트윔 (290090) | 6,980 | 0 | 0 | 7,020 | 7,170 | 6,980 | 3,513 | 24,849,975 |
DH오토리드 (290120) | 2,295 | 60 | 2.68 | 2,235 | 2,415 | 2,235 | 6,759 | 15,678,240 |
휴네시온 (290270) | 3,300 | 85 | 2.64 | 3,225 | 3,365 | 3,225 | 16,306 | 53,574,605 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 1,745 | -5 | -.29 | 1,750 | 1,750 | 1,710 | 5,226 | 9,103,709 |
디케이티 (290550) | 6,480 | -70 | -1.07 | 6,690 | 6,770 | 6,450 | 36,607 | 241,404,670 |
신시웨이 (290560) | 6,240 | -30 | -.48 | 6,330 | 6,460 | 6,080 | 8,824 | 55,576,490 |
엘앤씨바이오 (290650) | 18,950 | -360 | -1.86 | 19,350 | 19,710 | 18,870 | 105,271 | 2,016,656,235 |
네오펙트 (290660) | 821 | -1 | -.12 | 822 | 823 | 801 | 24,220 | 19,840,011 |
대보마그네틱 (290670) | 9,780 | 10 | .1 | 9,800 | 10,500 | 9,760 | 12,710 | 126,669,850 |
소룩스 (290690) | 3,245 | -130 | -3.85 | 3,445 | 3,470 | 3,245 | 629,094 | 2,097,193,822 |
푸드나무 (290720) | 2,080 | -70 | -3.26 | 2,150 | 2,220 | 2,080 | 24,533 | 51,911,350 |
액트로 (290740) | 5,490 | 30 | .55 | 5,490 | 5,540 | 5,330 | 5,314 | 28,804,890 |
엔피 (291230) | 1,503 | 8 | .54 | 1,499 | 1,577 | 1,494 | 58,447 | 88,371,847 |
압타머사이언스 (291650) | 858 | -6 | -.69 | 872 | 886 | 857 | 126,225 | 109,715,483 |
핀텔 (291810) | 1,975 | 23 | 1.18 | 1,971 | 2,050 | 1,971 | 13,295 | 26,876,890 |
카카오게임즈 (293490) | 13,420 | -540 | -3.87 | 14,100 | 14,220 | 13,420 | 282,694 | 3,865,545,750 |
나우IB (293580) | 1,175 | 27 | 2.35 | 1,148 | 1,280 | 1,140 | 7,621,760 | 9,264,400,099 |
압타바이오 (293780) | 6,750 | -10 | -.15 | 7,000 | 7,000 | 6,720 | 42,367 | 288,511,850 |
이오플로우 (294090) | 1,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레몬 (294140) | 3,305 | -45 | -1.34 | 3,360 | 3,490 | 3,250 | 32,675 | 109,763,490 |
쿠콘 (294570) | 23,250 | 950 | 4.26 | 25,000 | 26,900 | 22,750 | 1,141,020 | 28,600,883,450 |
서남 (294630) | 2,600 | 60 | 2.36 | 2,590 | 2,640 | 2,550 | 100,622 | 261,159,292 |
에이치브이엠 (295310) | 16,960 | 130 | .77 | 17,060 | 17,550 | 16,710 | 99,307 | 1,699,805,040 |
이노룰스 (296640) | 7,940 | 1330 | 20.12 | 6,610 | 7,940 | 6,610 | 404,138 | 3,009,254,375 |
씨에스베어링 (297090) | 4,500 | -25 | -.55 | 4,530 | 4,730 | 4,475 | 45,329 | 206,572,631 |
알로이스 (297570) | 758 | 13 | 1.74 | 751 | 770 | 727 | 262,586 | 195,651,106 |
HB솔루션 (297890) | 2,125 | 20 | .95 | 2,150 | 2,190 | 2,090 | 287,639 | 614,260,622 |
에스씨엠생명과학 (298060) | 1,025 | 11 | 1.08 | 1,044 | 1,075 | 1,011 | 91,664 | 94,298,757 |
에이비엘바이오 (298380) | 51,000 | 6750 | 15.25 | 51,000 | 52,600 | 46,350 | 8,076,676 | 402,896,953,450 |
더네이쳐홀딩스 (298540) | 9,080 | 40 | .44 | 9,040 | 9,220 | 8,950 | 36,309 | 329,518,710 |
슈어소프트테크 (298830) | 4,090 | 0 | 0 | 4,140 | 4,280 | 4,070 | 217,144 | 905,915,879 |
하나기술 (299030) | 18,400 | -480 | -2.54 | 18,950 | 19,290 | 18,400 | 17,909 | 334,997,340 |
더블유에스아이 (299170) | 1,488 | 30 | 2.06 | 1,458 | 1,528 | 1,458 | 105,508 | 157,516,352 |
셀리드 (299660) | 3,165 | -35 | -1.09 | 3,210 | 3,335 | 3,035 | 324,328 | 1,036,930,047 |
위지윅스튜디오 (299900) | 1,001 | 43 | 4.49 | 961 | 1,019 | 961 | 665,769 | 665,638,199 |
플리토 (300080) | 17,630 | 720 | 4.26 | 17,450 | 18,310 | 17,140 | 66,381 | 1,179,054,330 |
라온피플 (300120) | 3,585 | 20 | .56 | 3,630 | 3,775 | 3,580 | 45,274 | 166,900,535 |
바이브컴퍼니 (301300) | 4,200 | 145 | 3.58 | 4,060 | 4,345 | 4,060 | 34,724 | 145,846,693 |
이노메트리 (302430) | 8,750 | 350 | 4.17 | 8,530 | 8,920 | 8,400 | 87,143 | 759,388,815 |
리메드 (302550) | 3,200 | 45 | 1.43 | 3,155 | 3,270 | 3,155 | 53,974 | 173,888,660 |
지니틱스 (303030) | 862 | 41 | 4.99 | 826 | 862 | 819 | 53,009 | 44,301,449 |
프로티아 (303360) | 2,985 | -40 | -1.32 | 3,020 | 3,020 | 2,920 | 25,563 | 75,593,240 |
이노뎁 (303530) | 6,260 | 0 | 0 | 6,150 | 6,420 | 6,150 | 7,912 | 49,687,010 |
동국생명과학 (303810) | 9,030 | -170 | -1.85 | 9,250 | 9,370 | 9,020 | 148,070 | 1,355,884,605 |
솔트룩스 (304100) | 30,700 | 2250 | 7.91 | 29,600 | 33,300 | 29,100 | 4,106,137 | 129,252,873,825 |
에스바이오메딕스 (304360) | 23,150 | 50 | .22 | 24,600 | 25,350 | 23,050 | 210,788 | 5,033,646,400 |
피플바이오 (304840) | 2,575 | 105 | 4.25 | 2,480 | 2,635 | 2,455 | 82,823 | 210,111,391 |
마이크로디지탈 (305090) | 9,180 | 380 | 4.32 | 8,910 | 9,300 | 8,800 | 74,005 | 665,304,670 |
에스제이그룹 (306040) | 3,895 | 90 | 2.37 | 3,805 | 4,050 | 3,800 | 49,088 | 194,667,755 |
네온테크 (306620) | 2,070 | 0 | 0 | 2,135 | 2,150 | 2,040 | 167,333 | 351,432,595 |
아이엘사이언스 (307180) | 2,645 | 20 | .76 | 2,625 | 2,675 | 2,590 | 49,507 | 129,919,285 |
원바이오젠 (307280) | 1,028 | 28 | 2.8 | 1,000 | 1,033 | 999 | 98,373 | 99,475,790 |
국전약품 (307750) | 2,855 | 5 | .18 | 2,870 | 2,935 | 2,845 | 24,763 | 71,050,240 |
비투엔 (307870) | 860 | 21 | 2.5 | 839 | 879 | 830 | 138,114 | 117,169,922 |
컴퍼니케이 (307930) | 4,725 | 45 | .96 | 4,685 | 4,785 | 4,685 | 40,160 | 190,274,400 |
바이젠셀 (308080) | 3,210 | 235 | 7.9 | 2,960 | 3,255 | 2,960 | 134,044 | 417,694,023 |
형지글로벌 (308100) | 11,620 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
셀비온 (308430) | 16,630 | 170 | 1.03 | 17,170 | 17,290 | 16,500 | 155,641 | 2,618,991,240 |
오하임앤컴퍼니 (309930) | 1,922 | 24 | 1.26 | 1,880 | 1,970 | 1,880 | 68,037 | 130,832,781 |
LB인베스트먼트 (309960) | 3,595 | 100 | 2.86 | 3,500 | 3,620 | 3,500 | 110,463 | 393,640,870 |
애니플러스 (310200) | 3,095 | -135 | -4.18 | 3,305 | 3,340 | 3,090 | 298,204 | 948,816,607 |
보로노이 (310210) | 103,600 | 500 | .48 | 106,000 | 108,000 | 102,100 | 129,355 | 13,514,789,100 |
디와이씨 (310870) | 1,453 | 3 | .21 | 1,435 | 1,491 | 1,422 | 16,100 | 23,247,542 |
지오엘리먼트 (311320) | 6,700 | -10 | -.15 | 7,030 | 7,030 | 6,670 | 26,343 | 179,542,640 |
네오크레마 (311390) | 7,380 | 20 | .27 | 7,310 | 7,790 | 7,310 | 76,112 | 571,766,345 |
CJ 바이오사이언스 (311690) | 9,160 | 150 | 1.66 | 9,230 | 9,390 | 9,100 | 7,931 | 73,225,780 |
에이에프더블류 (312610) | 1,156 | 6 | .52 | 1,190 | 1,190 | 1,145 | 25,265 | 29,155,196 |
캐리 (313760) | 6,230 | 590 | 10.46 | 5,500 | 6,320 | 5,450 | 165,142 | 993,488,450 |
지놈앤컴퍼니 (314130) | 2,305 | 85 | 3.83 | 2,305 | 2,310 | 2,220 | 73,693 | 167,662,800 |
알피바이오 (314140) | 4,935 | 85 | 1.75 | 4,990 | 5,070 | 4,890 | 16,103 | 79,866,204 |
바이오다인 (314930) | 11,250 | 300 | 2.74 | 11,100 | 11,410 | 11,020 | 101,259 | 1,138,914,280 |
딥노이드 (315640) | 5,370 | 50 | .94 | 5,430 | 5,710 | 5,270 | 101,439 | 549,926,690 |
라닉스 (317120) | 2,540 | -20 | -.78 | 2,565 | 2,615 | 2,535 | 16,247 | 41,869,629 |
TS트릴리온 (317240) | 297 | -25 | -7.76 | 317 | 322 | 289 | 6,661,775 | 2,034,082,479 |
덕산테코피아 (317330) | 18,900 | -760 | -3.87 | 20,000 | 20,400 | 18,500 | 148,290 | 2,877,636,400 |
캐리소프트 (317530) | 7,250 | -50 | -.68 | 7,400 | 7,650 | 6,910 | 225,306 | 1,653,709,770 |
퀀타매트릭스 (317690) | 3,760 | 25 | .67 | 3,850 | 3,915 | 3,740 | 41,422 | 157,702,375 |
엑스페릭스 (317770) | 3,185 | -115 | -3.48 | 3,315 | 3,380 | 3,150 | 294,703 | 949,075,140 |
에스피시스템스 (317830) | 6,650 | 90 | 1.37 | 6,640 | 6,850 | 6,610 | 80,071 | 538,528,995 |
대모 (317850) | 7,310 | 310 | 4.43 | 7,050 | 7,350 | 7,020 | 64,949 | 469,608,175 |
엔바이오니아 (317870) | 16,120 | 430 | 2.74 | 16,880 | 16,880 | 15,760 | 10,262 | 163,840,170 |
KBG (318000) | 4,095 | -50 | -1.21 | 4,150 | 4,220 | 4,095 | 19,837 | 81,835,750 |
팜스빌 (318010) | 3,350 | 15 | .45 | 3,335 | 3,420 | 3,275 | 11,401 | 38,192,575 |
포인트모바일 (318020) | 2,715 | 0 | 0 | 2,700 | 2,755 | 2,700 | 7,455 | 20,382,105 |
셀바이오휴먼텍 (318160) | 4,595 | 80 | 1.77 | 4,515 | 4,660 | 4,475 | 31,721 | 145,319,700 |
비비씨 (318410) | 7,720 | 120 | 1.58 | 7,610 | 7,720 | 7,440 | 10,675 | 80,366,010 |
현대무벡스 (319400) | 3,295 | 75 | 2.33 | 3,255 | 3,340 | 3,235 | 267,276 | 875,577,388 |
피에스케이 (319660) | 16,570 | -320 | -1.89 | 17,480 | 17,670 | 16,570 | 249,894 | 4,247,779,315 |
한울반도체 (320000) | 2,850 | 100 | 3.64 | 2,765 | 2,970 | 2,765 | 171,528 | 494,728,609 |
프로이천 (321260) | 2,030 | -40 | -1.93 | 2,090 | 2,130 | 2,025 | 109,317 | 226,843,780 |
센서뷰 (321370) | 1,128 | -21 | -1.83 | 1,151 | 1,172 | 1,111 | 212,071 | 240,875,680 |
티움바이오 (321550) | 3,125 | 55 | 1.79 | 3,075 | 3,140 | 3,060 | 23,709 | 73,250,135 |
아티스트유나이티드 (321820) | 11,350 | -240 | -2.07 | 12,020 | 12,020 | 11,200 | 232,531 | 2,703,872,045 |
LS티라유텍 (322180) | 5,050 | -40 | -.79 | 5,120 | 5,210 | 4,950 | 74,742 | 376,273,570 |
오로스테크놀로지 (322310) | 18,680 | 10 | .05 | 19,340 | 19,470 | 18,560 | 20,022 | 380,926,820 |
제이엘케이 (322510) | 6,150 | 180 | 3.02 | 6,020 | 6,290 | 5,900 | 67,956 | 419,270,430 |
코퍼스코리아 (322780) | 1,183 | 233 | 24.53 | 950 | 1,196 | 950 | 3,155,851 | 3,548,754,699 |
엠에프엠코리아 (323230) | 161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
태성 (323280) | 17,260 | -1840 | -9.63 | 19,510 | 20,000 | 17,050 | 864,301 | 15,538,958,275 |
다원넥스뷰 (323350) | 5,800 | 0 | 0 | 5,850 | 5,930 | 5,700 | 33,671 | 196,251,160 |
박셀바이오 (323990) | 7,740 | -30 | -.39 | 7,980 | 7,980 | 7,670 | 42,211 | 327,840,985 |
RF머트리얼즈 (327260) | 5,180 | 340 | 7.02 | 4,905 | 6,150 | 4,905 | 313,441 | 1,710,340,665 |
루닛 (328130) | 44,150 | -1150 | -2.54 | 46,350 | 46,650 | 44,100 | 253,518 | 11,354,548,200 |
솔트웨어 (328380) | 882 | 1 | .11 | 875 | 900 | 863 | 36,903 | 32,613,358 |
위더스제약 (330350) | 6,060 | 90 | 1.51 | 5,980 | 6,180 | 5,980 | 7,535 | 46,003,415 |
스톤브릿지벤처스 (330730) | 3,775 | 165 | 4.57 | 3,655 | 3,800 | 3,655 | 83,264 | 311,808,621 |
네패스아크 (330860) | 9,500 | -240 | -2.46 | 9,830 | 10,130 | 9,500 | 27,878 | 275,370,590 |
포커스에이치엔에스 (331380) | 1,576 | -55 | -3.37 | 1,626 | 1,689 | 1,557 | 105,315 | 170,359,212 |
밸로프 (331520) | 1,003 | 55 | 5.8 | 935 | 1,120 | 909 | 16,682,028 | 17,389,430,977 |
셀레믹스 (331920) | 2,790 | 30 | 1.09 | 2,760 | 2,820 | 2,755 | 9,162 | 25,553,508 |
누보 (332290) | 1,046 | 24 | 2.35 | 1,031 | 1,071 | 1,011 | 249,775 | 258,340,746 |
아이디피 (332370) | 4,455 | 215 | 5.07 | 4,240 | 4,525 | 4,240 | 23,171 | 102,596,805 |
와이팜 (332570) | 2,850 | -35 | -1.21 | 2,980 | 3,030 | 2,840 | 586,626 | 1,711,991,314 |
모코엠시스 (333050) | 1,265 | -2 | -.16 | 1,266 | 1,275 | 1,242 | 66,354 | 83,520,231 |
일승 (333430) | 3,780 | 210 | 5.88 | 3,680 | 3,840 | 3,650 | 280,972 | 1,058,685,164 |
엔시스 (333620) | 6,530 | -270 | -3.97 | 6,900 | 6,940 | 6,450 | 63,290 | 420,704,385 |
프레스티지바이오로직스 (334970) | 3,780 | -15 | -.4 | 3,805 | 3,830 | 3,675 | 211,307 | 788,592,680 |
프리시젼바이오 (335810) | 2,635 | 0 | 0 | 2,665 | 2,665 | 2,595 | 11,316 | 29,624,865 |
윙스풋 (335870) | 2,230 | 30 | 1.36 | 2,375 | 2,380 | 2,165 | 45,236 | 100,932,685 |
비올 (335890) | 6,650 | 10 | .15 | 6,770 | 6,910 | 6,600 | 415,173 | 2,795,202,755 |
웨이버스 (336060) | 1,190 | 50 | 4.39 | 1,137 | 1,210 | 1,137 | 243,995 | 286,355,350 |
원텍 (336570) | 7,180 | 190 | 2.72 | 7,270 | 7,360 | 7,090 | 922,811 | 6,659,855,750 |
탑런토탈솔루션 (336680) | 8,140 | -60 | -.73 | 8,250 | 8,330 | 8,090 | 14,638 | 119,477,000 |
브랜드엑스코퍼레이션 (337930) | 5,800 | 30 | .52 | 5,820 | 6,010 | 5,720 | 65,318 | 381,974,110 |
뷰노 (338220) | 16,100 | -140 | -.86 | 16,470 | 16,790 | 16,000 | 64,066 | 1,048,343,055 |
와이바이오로직스 (338840) | 5,670 | 190 | 3.47 | 5,510 | 5,770 | 5,510 | 29,187 | 165,032,220 |
아이비김영 (339950) | 3,050 | -15 | -.49 | 2,780 | 3,220 | 2,750 | 20,799,780 | 62,762,181,027 |
다보링크 (340360) | 1,574 | -3 | -.19 | 1,578 | 1,583 | 1,497 | 1,005,288 | 1,545,555,420 |
세림B&G (340440) | 1,095 | -20 | -1.79 | 1,115 | 1,124 | 1,095 | 81,849 | 90,371,956 |
티앤엘 (340570) | 67,300 | -1700 | -2.46 | 71,300 | 71,300 | 66,600 | 53,926 | 3,674,344,950 |
씨유박스 (340810) | 3,490 | 55 | 1.6 | 3,435 | 3,550 | 3,400 | 32,855 | 114,704,630 |
유일에너테크 (340930) | 1,505 | -56 | -3.59 | 1,561 | 1,638 | 1,505 | 177,870 | 277,893,654 |
이노진 (344860) | 1,818 | 116 | 6.82 | 1,702 | 1,873 | 1,702 | 190,683 | 347,473,878 |
센코 (347000) | 2,120 | 0 | 0 | 2,125 | 2,165 | 2,010 | 32,604 | 69,416,470 |
라이프시맨틱스 (347700) | 6,160 | 140 | 2.33 | 6,340 | 6,630 | 6,000 | 242,516 | 1,519,655,460 |
피엔케이피부임상연구센타 (347740) | 2,020 | 15 | .75 | 2,010 | 2,045 | 2,010 | 22,128 | 44,953,910 |
핌스 (347770) | 1,477 | 13 | .89 | 1,452 | 1,534 | 1,452 | 33,024 | 48,804,813 |
디앤디파마텍 (347850) | 42,550 | 750 | 1.79 | 42,750 | 43,250 | 41,250 | 86,911 | 3,691,033,475 |
알체라 (347860) | 1,291 | 9 | .7 | 1,282 | 1,324 | 1,282 | 266,022 | 344,968,578 |
엠투아이 (347890) | 5,180 | 80 | 1.57 | 5,050 | 5,240 | 5,050 | 9,628 | 49,158,225 |
모비릭스 (348030) | 4,670 | 35 | .76 | 4,600 | 4,720 | 4,525 | 10,305 | 47,774,285 |
큐라티스 (348080) | 629 | -106 | -14.42 | 745 | 759 | 614 | 378,565 | 257,470,630 |
고바이오랩 (348150) | 5,110 | 1175 | 29.86 | 3,940 | 5,110 | 3,905 | 542,894 | 2,644,635,415 |
넥스틴 (348210) | 53,100 | 1600 | 3.11 | 53,500 | 54,200 | 52,200 | 36,270 | 1,931,060,200 |
뉴로메카 (348340) | 22,250 | -250 | -1.11 | 23,100 | 23,300 | 22,050 | 23,875 | 541,539,525 |
위드텍 (348350) | 6,540 | 110 | 1.71 | 6,450 | 6,680 | 6,450 | 9,693 | 63,599,330 |
엔켐 (348370) | 61,200 | 200 | .33 | 62,900 | 63,300 | 60,700 | 108,514 | 6,735,326,100 |
에스에이티이엔지 (351320) | 2,625 | 60 | 2.34 | 2,600 | 2,665 | 2,560 | 95,386 | 249,599,395 |
이삭엔지니어링 (351330) | 6,160 | 0 | 0 | 6,200 | 6,410 | 6,160 | 24,648 | 154,189,550 |
차이커뮤니케이션 (351870) | 6,820 | -200 | -2.85 | 7,060 | 7,600 | 6,760 | 79,579 | 570,036,060 |
스톰테크 (352090) | 3,175 | -15 | -.47 | 3,200 | 3,230 | 3,135 | 51,127 | 162,670,514 |
씨앤씨인터내셔널 (352480) | 29,600 | -1650 | -5.28 | 31,600 | 32,450 | 28,550 | 168,996 | 5,159,737,625 |
씨앤투스 (352700) | 2,430 | -40 | -1.62 | 2,535 | 2,540 | 2,430 | 18,252 | 45,010,505 |
셀레스트라 (352770) | 350 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오비고 (352910) | 4,535 | 35 | .78 | 4,500 | 4,615 | 4,500 | 10,212 | 46,224,020 |
인바이오 (352940) | 2,175 | 60 | 2.84 | 2,115 | 2,245 | 2,100 | 13,008 | 28,262,131 |
휴럼 (353190) | 687 | 0 | 0 | 681 | 701 | 677 | 78,848 | 54,215,625 |
오토앤 (353590) | 3,630 | -5 | -.14 | 3,635 | 3,715 | 3,630 | 13,942 | 51,199,199 |
이지바이오 (353810) | 5,300 | 230 | 4.54 | 5,050 | 5,330 | 5,050 | 350,258 | 1,826,032,775 |
엔젠바이오 (354200) | 1,673 | 40 | 2.45 | 1,641 | 1,681 | 1,610 | 44,354 | 73,730,562 |
알멕 (354320) | 22,000 | -250 | -1.12 | 22,500 | 23,050 | 21,850 | 31,823 | 712,535,550 |
코스텍시스 (355150) | 5,400 | 250 | 4.85 | 5,190 | 5,470 | 5,190 | 42,994 | 228,186,970 |
크라우드웍스 (355390) | 11,510 | 2650 | 29.91 | 11,510 | 11,510 | 11,510 | 442,154 | 5,089,192,540 |
에이텀 (355690) | 6,190 | 240 | 4.03 | 5,920 | 6,530 | 5,920 | 16,420 | 103,291,740 |
엑스게이트 (356680) | 6,400 | 270 | 4.4 | 6,550 | 6,670 | 6,280 | 365,079 | 2,362,032,630 |
티엘비 (356860) | 17,720 | 230 | 1.32 | 18,330 | 18,530 | 17,510 | 245,957 | 4,398,558,185 |
싸이버원 (356890) | 4,270 | 230 | 5.69 | 4,130 | 4,325 | 4,095 | 203,176 | 857,410,490 |
에이치피오 (357230) | 2,450 | -10 | -.41 | 2,455 | 2,475 | 2,420 | 26,500 | 64,786,557 |
석경에이티 (357550) | 44,700 | 700 | 1.59 | 46,200 | 46,200 | 44,000 | 11,772 | 525,247,900 |
아모센스 (357580) | 5,400 | 40 | .75 | 5,360 | 5,590 | 5,330 | 11,327 | 61,265,180 |
솔브레인 (357780) | 167,000 | 1400 | .85 | 170,300 | 174,700 | 165,800 | 14,733 | 2,473,036,400 |
SKAI (357880) | 1,620 | -21 | -1.28 | 1,676 | 1,676 | 1,569 | 415,089 | 663,888,995 |
지아이이노베이션 (358570) | 11,740 | -50 | -.42 | 11,880 | 12,040 | 11,240 | 753,828 | 8,771,192,850 |
씨엔알리서치 (359090) | 916 | 2 | .22 | 916 | 947 | 905 | 134,053 | 123,772,857 |
탑머티리얼 (360070) | 24,100 | 350 | 1.47 | 24,100 | 24,800 | 24,100 | 21,080 | 513,537,225 |
코셈 (360350) | 6,510 | 40 | .62 | 6,490 | 6,760 | 6,350 | 22,959 | 149,919,825 |
제노코 (361390) | 14,080 | 240 | 1.73 | 14,440 | 14,440 | 13,810 | 67,441 | 945,245,170 |
알비더블유 (361570) | 2,295 | -15 | -.65 | 2,290 | 2,395 | 2,290 | 24,459 | 56,638,964 |
삼영에스앤씨 (361670) | 4,190 | -5 | -.12 | 4,245 | 4,250 | 4,120 | 3,236 | 13,580,480 |
청담글로벌 (362320) | 4,970 | 10 | .2 | 5,010 | 5,100 | 4,930 | 53,936 | 270,491,645 |
드림인사이트 (362990) | 2,500 | 285 | 12.87 | 2,245 | 2,840 | 2,135 | 9,497,026 | 24,394,669,414 |
진시스템 (363250) | 9,950 | 10 | .1 | 10,000 | 10,180 | 9,350 | 77,931 | 774,171,500 |
모비데이즈 (363260) | 1,665 | -116 | -6.51 | 1,789 | 1,850 | 1,618 | 1,683,840 | 2,955,018,733 |
큐라클 (365270) | 6,390 | 70 | 1.11 | 6,320 | 6,700 | 6,300 | 35,703 | 229,148,655 |
에스와이스틸텍 (365330) | 4,705 | 70 | 1.51 | 4,685 | 4,810 | 4,650 | 329,720 | 1,558,200,575 |
성일하이텍 (365340) | 30,100 | -150 | -.5 | 30,350 | 30,900 | 30,100 | 17,904 | 545,234,975 |
하이딥 (365590) | 614 | 22 | 3.72 | 596 | 625 | 589 | 175,003 | 105,452,377 |
브이씨 (365900) | 3,300 | -10 | -.3 | 3,310 | 3,545 | 3,300 | 15,397 | 52,146,557 |
공구우먼 (366030) | 3,855 | 35 | .92 | 3,840 | 3,965 | 3,840 | 67,782 | 263,914,900 |
플래티어 (367000) | 4,045 | 5 | .12 | 3,970 | 4,240 | 3,970 | 6,012 | 24,196,850 |
아이씨에이치 (368600) | 2,705 | -25 | -.92 | 2,710 | 2,835 | 2,690 | 98,185 | 270,244,265 |
파이버프로 (368770) | 5,800 | 130 | 2.29 | 5,940 | 5,960 | 5,670 | 172,733 | 1,007,070,355 |
오에스피 (368970) | 2,385 | 135 | 6 | 2,275 | 2,460 | 2,260 | 78,672 | 187,014,991 |
블리츠웨이스튜디오 (369370) | 1,500 | -5 | -.33 | 1,498 | 1,525 | 1,463 | 9,647 | 14,354,254 |
퓨런티어 (370090) | 13,370 | -40 | -.3 | 13,720 | 13,920 | 13,360 | 52,344 | 714,875,025 |
풍원정밀 (371950) | 11,220 | -100 | -.88 | 11,980 | 12,000 | 11,210 | 28,393 | 326,345,260 |
윤성에프앤씨 (372170) | 29,950 | -550 | -1.8 | 30,950 | 31,300 | 29,900 | 21,696 | 663,182,150 |
큐로셀 (372320) | 24,900 | 50 | .2 | 25,600 | 25,600 | 24,800 | 26,466 | 664,415,425 |
아이티아이즈 (372800) | 4,340 | 10 | .23 | 4,315 | 4,350 | 4,230 | 4,680 | 20,030,165 |
엑셀세라퓨틱스 (373110) | 4,195 | 965 | 29.88 | 3,500 | 4,195 | 3,480 | 1,089,106 | 4,428,717,935 |
데이원컴퍼니 (373160) | 9,320 | 1470 | 18.73 | 7,610 | 9,800 | 7,450 | 11,283,991 | 101,269,130,060 |
엠아이큐브솔루션 (373170) | 7,700 | 590 | 8.3 | 7,110 | 7,810 | 7,110 | 24,574 | 186,227,390 |
엑스플러스 (373200) | 697 | -3 | -.43 | 694 | 724 | 687 | 219,825 | 154,209,424 |
피코그램 (376180) | 2,125 | 45 | 2.16 | 2,090 | 2,165 | 2,090 | 86,665 | 183,194,160 |
에이치이엠파마 (376270) | 22,650 | 750 | 3.42 | 22,550 | 23,050 | 22,350 | 29,567 | 672,181,525 |
씨유테크 (376290) | 3,190 | -40 | -1.24 | 3,245 | 3,245 | 3,165 | 8,380 | 26,717,115 |
디어유 (376300) | 39,250 | -1050 | -2.61 | 40,950 | 40,950 | 38,200 | 240,739 | 9,466,819,075 |
노을 (376930) | 3,020 | -105 | -3.36 | 3,130 | 3,185 | 2,950 | 2,505,357 | 7,746,079,624 |
원티드랩 (376980) | 10,460 | 10 | .1 | 9,790 | 11,290 | 9,700 | 4,885,327 | 51,060,645,205 |
비트맥스 (377030) | 1,650 | -115 | -6.52 | 1,765 | 1,840 | 1,645 | 322,571 | 556,399,138 |
프롬바이오 (377220) | 1,820 | 0 | 0 | 1,805 | 1,838 | 1,762 | 16,773 | 30,374,219 |
이지트로닉스 (377330) | 4,650 | 50 | 1.09 | 4,600 | 4,880 | 4,580 | 6,244 | 29,251,465 |
리파인 (377450) | 13,220 | -120 | -.9 | 13,340 | 13,580 | 13,160 | 28,618 | 382,641,095 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 17,170 | 2030 | 13.41 | 15,450 | 17,290 | 15,140 | 1,201,360 | 19,903,059,495 |
필에너지 (378340) | 13,190 | -90 | -.68 | 13,600 | 13,720 | 13,150 | 92,604 | 1,243,734,130 |
샤페론 (378800) | 2,685 | -5 | -.19 | 2,725 | 2,800 | 2,665 | 447,920 | 1,215,738,991 |
옵티코어 (380540) | 1,692 | -91 | -5.1 | 1,783 | 1,850 | 1,678 | 646,851 | 1,130,543,735 |
제닉스 (381620) | 6,960 | 70 | 1.02 | 7,050 | 7,270 | 6,890 | 137,813 | 973,885,000 |
온코크로스 (382150) | 8,240 | -260 | -3.06 | 8,820 | 8,930 | 8,100 | 413,820 | 3,537,644,900 |
지아이텍 (382480) | 2,270 | -50 | -2.16 | 2,345 | 2,370 | 2,245 | 629,592 | 1,448,802,834 |
지앤비에스 에코 (382800) | 2,950 | -70 | -2.32 | 3,030 | 3,065 | 2,900 | 65,075 | 192,543,290 |
원준 (382840) | 8,200 | -120 | -1.44 | 8,400 | 8,530 | 8,040 | 54,656 | 451,879,310 |
범한퓨얼셀 (382900) | 13,410 | 180 | 1.36 | 13,450 | 13,750 | 13,340 | 23,878 | 323,789,360 |
에코프로에이치엔 (383310) | 24,250 | 0 | 0 | 24,800 | 25,200 | 24,000 | 56,027 | 1,384,214,150 |
디티앤씨알오 (383930) | 8,550 | -380 | -4.26 | 9,050 | 9,320 | 8,090 | 1,305,761 | 11,393,264,490 |
코어라인소프트 (384470) | 5,610 | -60 | -1.06 | 5,720 | 5,970 | 5,590 | 53,827 | 307,889,605 |
파인메딕스 (387570) | 7,550 | 150 | 2.03 | 7,800 | 8,060 | 7,400 | 112,927 | 876,478,620 |
지투파워 (388050) | 5,930 | 120 | 2.07 | 5,880 | 6,180 | 5,860 | 113,598 | 682,963,710 |
유일로보틱스 (388720) | 75,100 | -6400 | -7.85 | 85,500 | 85,700 | 74,500 | 476,990 | 37,667,795,950 |
라이콤 (388790) | 2,135 | -20 | -.93 | 2,165 | 2,275 | 2,135 | 112,249 | 244,262,620 |
파로스아이바이오 (388870) | 5,610 | 90 | 1.63 | 5,700 | 5,860 | 5,520 | 30,385 | 173,516,680 |
자람테크놀로지 (389020) | 31,800 | 850 | 2.75 | 32,050 | 32,750 | 31,450 | 34,249 | 1,101,630,275 |
지니너스 (389030) | 1,119 | -21 | -1.84 | 1,140 | 1,140 | 1,102 | 42,406 | 47,353,819 |
포바이포 (389140) | 5,440 | -250 | -4.39 | 5,790 | 5,880 | 5,340 | 359,313 | 1,992,295,250 |
대명에너지 (389260) | 13,200 | 100 | .76 | 13,200 | 13,450 | 12,900 | 64,420 | 848,893,250 |
인벤티지랩 (389470) | 13,240 | 190 | 1.46 | 13,340 | 13,700 | 13,050 | 43,562 | 583,022,330 |
에스비비테크 (389500) | 18,750 | -200 | -1.06 | 19,220 | 19,620 | 18,740 | 24,649 | 470,920,870 |
넥스트바이오메디컬 (389650) | 38,300 | 2300 | 6.39 | 37,500 | 39,000 | 37,050 | 110,641 | 4,230,934,075 |
유디엠텍 (389680) | 643 | 4 | .63 | 637 | 653 | 628 | 952,012 | 610,101,081 |
코닉오토메이션 (391710) | 1,429 | 24 | 1.71 | 1,405 | 1,465 | 1,403 | 42,656 | 60,947,688 |
토마토시스템 (393210) | 4,980 | 150 | 3.11 | 4,925 | 5,340 | 4,925 | 706,869 | 3,638,469,263 |
더블유씨피 (393890) | 7,020 | -60 | -.85 | 7,210 | 7,300 | 7,010 | 145,669 | 1,035,814,880 |
대진첨단소재 (393970) | 11,790 | -410 | -3.36 | 12,300 | 13,050 | 11,490 | 2,673,019 | 33,054,327,025 |
오픈엣지테크놀로지 (394280) | 11,200 | 140 | 1.27 | 11,360 | 11,470 | 11,050 | 49,801 | 562,408,435 |
쓰리빌리언 (394800) | 5,490 | 310 | 5.98 | 5,420 | 5,590 | 5,330 | 589,796 | 3,217,249,285 |
넥스트칩 (396270) | 6,020 | 210 | 3.61 | 6,100 | 6,700 | 5,980 | 316,282 | 1,981,192,380 |
세아메카닉스 (396300) | 1,990 | -15 | -.75 | 2,010 | 2,050 | 1,990 | 113,430 | 227,905,033 |
워트 (396470) | 6,690 | 80 | 1.21 | 6,830 | 6,980 | 6,660 | 68,565 | 466,591,755 |
에이프릴바이오 (397030) | 12,570 | 570 | 4.75 | 12,300 | 13,140 | 12,160 | 223,407 | 2,819,761,600 |
에스지헬스케어 (398120) | 2,700 | 65 | 2.47 | 2,755 | 2,790 | 2,670 | 50,618 | 138,738,915 |
가온칩스 (399720) | 35,400 | 950 | 2.76 | 35,650 | 36,800 | 34,950 | 52,946 | 1,896,766,125 |
코난테크놀로지 (402030) | 23,700 | 500 | 2.16 | 23,650 | 24,950 | 23,100 | 176,237 | 4,209,411,400 |
그린리소스 (402490) | 12,870 | 450 | 3.62 | 12,780 | 14,380 | 12,530 | 389,482 | 5,302,815,900 |
우듬지팜 (403490) | 1,390 | 47 | 3.5 | 1,367 | 1,460 | 1,339 | 1,317,504 | 1,853,426,184 |
HPSP (403870) | 22,950 | 400 | 1.77 | 23,350 | 23,700 | 22,900 | 407,544 | 9,471,126,275 |
플라즈맵 (405000) | 740 | 27 | 3.79 | 713 | 741 | 709 | 180,311 | 131,469,866 |
큐알티 (405100) | 10,290 | -20 | -.19 | 10,400 | 10,650 | 10,200 | 25,770 | 269,056,485 |
나라셀라 (405920) | 2,260 | 95 | 4.39 | 2,240 | 2,260 | 2,170 | 15,223 | 33,671,665 |
뷰티스킨 (406820) | 12,100 | -450 | -3.59 | 12,630 | 12,800 | 11,500 | 8,589 | 106,497,885 |
꿈비 (407400) | 13,860 | 370 | 2.74 | 12,820 | 15,870 | 12,450 | 12,340,723 | 176,569,820,650 |
스튜디오미르 (408900) | 2,830 | -50 | -1.74 | 2,905 | 2,975 | 2,815 | 462,224 | 1,330,023,961 |
메쎄이상 (408920) | 2,060 | 25 | 1.23 | 2,060 | 2,090 | 2,030 | 22,967 | 47,053,335 |
샌즈랩 (411080) | 6,800 | 190 | 2.87 | 6,820 | 7,060 | 6,760 | 199,132 | 1,375,288,020 |
레이저쎌 (412350) | 2,855 | 20 | .71 | 2,835 | 3,150 | 2,835 | 78,164 | 233,342,076 |
제일엠앤에스 (412540) | 3,935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠오티 (413390) | 8,400 | -230 | -2.67 | 8,820 | 9,050 | 8,300 | 501,851 | 4,304,775,645 |
씨피시스템 (413630) | 1,242 | -29 | -2.28 | 1,306 | 1,306 | 1,238 | 116,401 | 147,218,858 |
비아이매트릭스 (413640) | 11,210 | 1120 | 11.1 | 10,220 | 11,230 | 10,180 | 168,762 | 1,829,986,355 |
스튜디오삼익 (415380) | 8,000 | 60 | .76 | 7,870 | 8,090 | 7,760 | 10,698 | 84,703,790 |
신성에스티 (416180) | 26,000 | 200 | .78 | 26,400 | 27,150 | 25,700 | 54,264 | 1,437,398,775 |
나노팀 (417010) | 5,700 | -210 | -3.55 | 5,750 | 6,090 | 5,700 | 71,651 | 418,325,480 |
핑거스토리 (417180) | 2,160 | 10 | .47 | 2,150 | 2,205 | 2,150 | 27,427 | 59,505,735 |
LS머트리얼즈 (417200) | 9,710 | -140 | -1.42 | 9,990 | 10,100 | 9,680 | 220,161 | 2,170,647,620 |
제이아이테크 (417500) | 2,975 | -25 | -.83 | 3,020 | 3,135 | 2,910 | 151,662 | 454,656,678 |
트루엔 (417790) | 8,500 | 70 | .83 | 8,490 | 8,660 | 8,340 | 63,319 | 536,994,330 |
저스템 (417840) | 6,730 | -130 | -1.9 | 7,010 | 7,180 | 6,720 | 43,265 | 300,501,070 |
오브젠 (417860) | 8,240 | 140 | 1.73 | 8,110 | 8,370 | 8,110 | 4,980 | 41,076,385 |
모델솔루션 (417970) | 10,010 | -330 | -3.19 | 10,410 | 10,700 | 10,010 | 22,415 | 228,979,840 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 2,415 | 110 | 4.77 | 2,305 | 2,415 | 2,305 | 43,787 | 102,135,992 |
밀리의서재 (418470) | 11,300 | -350 | -3 | 11,790 | 11,970 | 11,230 | 73,284 | 844,025,525 |
제이오 (418550) | 8,620 | -50 | -.58 | 8,930 | 9,070 | 8,590 | 112,018 | 993,329,815 |
이에이트 (418620) | 2,495 | 85 | 3.53 | 2,470 | 2,565 | 2,415 | 77,376 | 194,599,421 |
삼기이브이 (419050) | 1,546 | -21 | -1.34 | 1,573 | 1,594 | 1,545 | 523,149 | 818,530,945 |
엔젯 (419080) | 7,910 | 360 | 4.77 | 7,920 | 8,290 | 7,750 | 33,138 | 264,732,750 |
산돌 (419120) | 7,040 | 220 | 3.23 | 6,850 | 7,130 | 6,850 | 103,507 | 726,060,640 |
SAMG엔터 (419530) | 29,400 | 850 | 2.98 | 29,100 | 31,100 | 28,800 | 324,235 | 9,774,580,675 |
비스토스 (419540) | 2,010 | 190 | 10.44 | 1,839 | 2,130 | 1,800 | 3,129,114 | 6,294,999,757 |
제이투케이바이오 (420570) | 10,450 | -860 | -7.6 | 11,450 | 11,880 | 10,380 | 171,724 | 1,875,697,520 |
기가비스 (420770) | 23,050 | -900 | -3.76 | 24,100 | 24,400 | 22,950 | 32,445 | 763,436,225 |
벨로크 (424760) | 965 | -32 | -3.21 | 997 | 997 | 922 | 147,397 | 141,423,027 |
스마트레이더시스템 (424960) | 8,310 | -40 | -.48 | 8,770 | 8,900 | 8,210 | 97,342 | 828,961,995 |
마이크로투나노 (424980) | 4,715 | -105 | -2.18 | 4,825 | 5,000 | 4,705 | 7,325 | 35,612,675 |
티이엠씨 (425040) | 6,100 | -140 | -2.24 | 6,330 | 6,430 | 6,100 | 113,715 | 707,936,430 |
티에프이 (425420) | 15,910 | -140 | -.87 | 16,700 | 16,730 | 15,900 | 25,019 | 405,723,480 |
시지트로닉스 (429270) | 3,860 | 40 | 1.05 | 3,820 | 3,940 | 3,820 | 14,346 | 55,269,887 |
신영스팩8호 (430220) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한싹 (430690) | 4,055 | 60 | 1.5 | 4,070 | 4,220 | 4,050 | 119,180 | 493,113,974 |
케이쓰리아이 (431190) | 3,910 | -15 | -.38 | 3,950 | 4,300 | 3,900 | 53,883 | 216,624,186 |
와이랩 (432430) | 4,895 | -55 | -1.11 | 4,950 | 5,140 | 4,860 | 63,568 | 316,266,230 |
케이엔에스 (432470) | 10,030 | 220 | 2.24 | 10,250 | 10,600 | 10,000 | 29,261 | 300,281,270 |
퀄리타스반도체 (432720) | 11,480 | 360 | 3.24 | 11,800 | 12,030 | 11,250 | 177,720 | 2,074,589,725 |
엠에프씨 (432980) | 3,725 | 40 | 1.09 | 3,730 | 3,815 | 3,575 | 32,804 | 122,261,812 |
모니터랩 (434480) | 3,740 | 100 | 2.75 | 3,670 | 3,875 | 3,670 | 458,939 | 1,743,726,784 |
유안타제10호스팩 (435380) | 2,120 | 0 | 0 | 2,120 | 2,120 | 2,112 | 83,896 | 177,512,840 |
에르코스 (435570) | 19,890 | 4590 | 30 | 19,890 | 19,890 | 18,300 | 539,633 | 10,636,501,740 |
하나금융25호스팩 (435620) | 10,585 | 5 | .05 | 10,590 | 10,610 | 10,580 | 6,144 | 65,060,895 |
에스케이증권제8호스팩 (435870) | 2,120 | 5 | .24 | 2,115 | 2,120 | 2,115 | 14,597 | 30,878,180 |
삼현 (437730) | 8,860 | -210 | -2.32 | 9,220 | 9,390 | 8,850 | 185,563 | 1,690,750,755 |
엔에이치스팩24호 (437780) | 2,125 | 0 | 0 | 2,120 | 2,125 | 2,120 | 90,046 | 190,909,194 |
엔에이치스팩25호 (438580) | 2,130 | -5 | -.23 | 2,135 | 2,135 | 2,125 | 75 | 159,515 |
버넥트 (438700) | 2,950 | 45 | 1.55 | 2,910 | 2,990 | 2,910 | 25,637 | 75,621,313 |
마녀공장 (439090) | 16,770 | -460 | -2.67 | 17,640 | 17,680 | 16,770 | 161,102 | 2,758,658,750 |
삼성스팩7호 (439250) | 10,580 | 0 | 0 | 10,590 | 10,600 | 10,580 | 8,027 | 84,962,980 |
엔에이치스팩26호 (439410) | 2,130 | 5 | .24 | 2,120 | 2,130 | 2,120 | 8,497 | 18,034,090 |
블루엠텍 (439580) | 9,010 | -50 | -.55 | 9,120 | 9,440 | 9,010 | 57,158 | 527,316,135 |
IBKS제20호스팩 (439730) | 2,115 | 0 | 0 | 2,120 | 2,120 | 2,115 | 11,971 | 25,318,730 |
파두 (440110) | 9,250 | -260 | -2.73 | 9,890 | 9,950 | 9,110 | 180,422 | 1,696,093,590 |
HB인베스트먼트 (440290) | 1,737 | 33 | 1.94 | 1,720 | 1,743 | 1,706 | 52,154 | 90,410,509 |
오픈놀 (440320) | 11,200 | -690 | -5.8 | 11,350 | 11,810 | 10,620 | 1,888,819 | 21,103,232,985 |
교보13호스팩 (440790) | 2,135 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔에이치스팩27호 (440820) | 2,125 | 0 | 0 | 2,125 | 2,125 | 2,120 | 3,502 | 7,434,250 |
파인엠텍 (441270) | 4,105 | -75 | -1.79 | 4,220 | 4,360 | 4,090 | 88,671 | 372,252,315 |
유진스팩9호 (442130) | 2,130 | 0 | 0 | 2,130 | 2,135 | 2,120 | 4,664 | 9,929,385 |
대신밸런스제14호스팩 (442310) | 2,135 | 5 | .23 | 2,130 | 2,140 | 2,130 | 12,518 | 26,772,615 |
IBKS제21호스팩 (442770) | 2,165 | 5 | .23 | 2,160 | 2,215 | 2,150 | 2,157 | 4,666,215 |
미래에셋드림스팩1호 (442900) | 10,220 | 0 | 0 | 10,220 | 10,240 | 10,220 | 14,526 | 148,559,170 |
레뷰코퍼레이션 (443250) | 10,570 | -100 | -.94 | 10,770 | 10,840 | 10,530 | 16,125 | 171,437,200 |
에스피소프트 (443670) | 6,050 | 10 | .17 | 6,220 | 6,310 | 6,050 | 108,527 | 671,052,240 |
심플랫폼 (444530) | 10,510 | -460 | -4.19 | 11,230 | 11,510 | 10,500 | 948,211 | 10,464,187,245 |
유안타제11호스팩 (444920) | 2,020 | 15 | .75 | 2,005 | 2,020 | 2,005 | 7,132 | 14,365,070 |
에이직랜드 (445090) | 24,850 | 100 | .4 | 25,600 | 26,000 | 24,550 | 39,716 | 1,007,712,925 |
퓨릿 (445180) | 5,070 | -160 | -3.06 | 5,260 | 5,380 | 5,000 | 43,304 | 224,879,430 |
비엔케이제1호스팩 (445360) | 2,110 | 0 | 0 | 2,115 | 2,115 | 2,110 | 508 | 1,071,915 |
큐리옥스바이오시스템즈 (445680) | 18,690 | 640 | 3.55 | 18,360 | 19,190 | 18,360 | 101,202 | 1,901,773,470 |
신영스팩9호 (445970) | 2,160 | 5 | .23 | 2,150 | 2,165 | 2,145 | 5,472 | 11,782,520 |
유안타제12호스팩 (446150) | 2,170 | 0 | 0 | 2,190 | 2,190 | 2,170 | 19,302 | 41,899,365 |
미래에셋비전스팩2호 (446190) | 2,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
메가터치 (446540) | 3,290 | -20 | -.6 | 3,345 | 3,460 | 3,280 | 163,472 | 549,996,462 |
하나26호스팩 (446750) | 2,075 | -5 | -.24 | 2,070 | 2,085 | 2,070 | 6,026 | 12,535,050 |
키움제8호스팩 (446840) | 2,130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에코아이 (448280) | 20,900 | 2000 | 10.58 | 18,760 | 21,250 | 18,760 | 69,016 | 1,399,613,250 |
하나27호스팩 (448370) | 2,100 | 20 | .96 | 2,090 | 2,110 | 2,085 | 2,353 | 4,935,460 |
코츠테크놀로지 (448710) | 15,810 | 130 | .83 | 15,840 | 16,430 | 15,650 | 36,778 | 588,465,415 |
삼성스팩8호 (448740) | 10,280 | -10 | -.1 | 10,290 | 10,300 | 10,280 | 12,057 | 124,066,465 |
IBKS제22호스팩 (448760) | 2,175 | 15 | .69 | 2,200 | 2,200 | 2,150 | 12,378 | 26,717,255 |
미래에셋비전스팩3호 (448830) | 2,140 | 10 | .47 | 2,125 | 2,145 | 2,125 | 1,308 | 2,799,145 |
한국피아이엠 (448900) | 13,190 | -680 | -4.9 | 14,150 | 15,790 | 12,190 | 6,156,335 | 86,351,834,485 |
유안타제13호스팩 (449020) | 2,055 | 0 | 0 | 2,050 | 2,065 | 2,050 | 25,978 | 53,409,900 |
하이제8호스팩 (450050) | 2,070 | 10 | .49 | 2,060 | 2,070 | 2,060 | 5,849 | 12,056,895 |
하스 (450330) | 7,480 | 0 | 0 | 7,550 | 7,730 | 7,390 | 40,614 | 306,677,810 |
인스웨이브시스템즈 (450520) | 4,530 | 0 | 0 | 4,475 | 4,875 | 4,365 | 1,313,535 | 6,074,704,068 |
유안타제14호스팩 (450940) | 2,035 | 0 | 0 | 2,040 | 2,040 | 2,020 | 8,369 | 16,938,170 |
아스테라시스 (450950) | 7,600 | 100 | 1.33 | 7,540 | 7,900 | 7,500 | 138,971 | 1,072,646,055 |
아이엠티 (451220) | 9,960 | -160 | -1.58 | 10,490 | 10,630 | 9,960 | 204,090 | 2,086,710,455 |
삐아 (451250) | 10,400 | -450 | -4.15 | 11,160 | 11,230 | 10,070 | 467,655 | 4,974,300,470 |
엔에이치스팩29호 (451700) | 2,030 | 5 | .25 | 2,025 | 2,030 | 2,025 | 18,542 | 37,557,460 |
컨텍 (451760) | 9,150 | 190 | 2.12 | 9,070 | 9,390 | 9,010 | 33,570 | 308,564,070 |
제이엔비 (452160) | 4,385 | -265 | -5.7 | 4,650 | 4,720 | 4,200 | 87,068 | 384,276,555 |
한빛레이저 (452190) | 5,220 | -90 | -1.69 | 5,480 | 5,630 | 5,200 | 954,749 | 5,170,506,990 |
민테크 (452200) | 3,605 | -30 | -.83 | 3,615 | 3,785 | 3,550 | 51,174 | 187,204,545 |
한선엔지니어링 (452280) | 6,190 | -210 | -3.28 | 6,430 | 6,430 | 6,120 | 89,230 | 559,361,420 |
캡스톤파트너스 (452300) | 2,780 | 30 | 1.09 | 2,770 | 2,850 | 2,745 | 356,916 | 997,351,652 |
이닉스 (452400) | 8,000 | 100 | 1.27 | 8,000 | 8,190 | 7,950 | 8,996 | 72,439,830 |
사피엔반도체 (452430) | 13,600 | 130 | .97 | 13,700 | 14,100 | 13,530 | 41,269 | 568,051,880 |
피아이이 (452450) | 7,390 | -170 | -2.25 | 7,890 | 7,960 | 7,250 | 1,146,029 | 8,691,652,940 |
상상인제4호스팩 (452670) | 2,010 | 5 | .25 | 2,000 | 2,010 | 2,000 | 4,570 | 9,157,930 |
신한제11호스팩 (452980) | 1,995 | 2 | .1 | 1,995 | 1,996 | 1,992 | 37,434 | 74,649,066 |
그리드위즈 (453450) | 12,950 | 30 | .23 | 13,040 | 13,200 | 12,710 | 20,790 | 267,858,000 |
에이에스텍 (453860) | 18,020 | 100 | .56 | 18,000 | 18,550 | 18,000 | 6,807 | 124,040,530 |
하나29호스팩 (454640) | 2,075 | 10 | .48 | 2,060 | 2,090 | 2,060 | 8,214 | 16,933,200 |
하나28호스팩 (454750) | 2,015 | 5 | .25 | 2,010 | 2,015 | 2,010 | 10,991 | 22,104,500 |
KB제25호스팩 (455250) | 2,090 | 0 | 0 | 2,090 | 2,090 | 2,085 | 1,751 | 3,657,877 |
한화플러스제4호스팩 (455310) | 2,010 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔젤로보틱스 (455900) | 20,600 | -500 | -2.37 | 21,400 | 21,800 | 20,450 | 71,138 | 1,489,420,625 |
에스케이증권제9호스팩 (455910) | 2,055 | -5 | -.24 | 2,065 | 2,065 | 2,045 | 2,952 | 6,043,145 |
아이씨티케이 (456010) | 13,210 | 800 | 6.45 | 13,220 | 13,900 | 12,600 | 2,647,599 | 35,118,215,965 |
이엔셀 (456070) | 13,200 | 190 | 1.46 | 13,320 | 13,550 | 12,850 | 72,315 | 958,973,785 |
DB금융스팩11호 (456440) | 2,215 | 10 | .45 | 2,210 | 2,215 | 2,155 | 80,744 | 175,379,745 |
교보14호스팩 (456490) | 2,115 | 25 | 1.2 | 2,085 | 2,120 | 2,085 | 9,541 | 20,055,285 |
한켐 (457370) | 8,370 | -30 | -.36 | 8,450 | 8,770 | 8,300 | 80,437 | 686,568,915 |
대신밸런스제15호스팩 (457390) | 2,790 | 35 | 1.27 | 2,785 | 2,810 | 2,720 | 122,150 | 336,562,370 |
우진엔텍 (457550) | 13,980 | 80 | .58 | 14,220 | 14,460 | 13,640 | 82,970 | 1,176,490,270 |
벡트 (457600) | 3,580 | 825 | 29.95 | 2,770 | 3,580 | 2,770 | 1,917,557 | 6,362,488,286 |
대신밸런스제16호스팩 (457630) | 2,085 | 5 | .24 | 2,100 | 2,100 | 2,080 | 19,858 | 41,354,315 |
에스케이증권제10호스팩 (457940) | 2,055 | -5 | -.24 | 2,062 | 2,070 | 2,050 | 6,096 | 12,514,909 |
한국제12호스팩 (458610) | 2,130 | 5 | .24 | 2,135 | 2,135 | 2,110 | 3,068 | 6,512,590 |
성우 (458650) | 13,390 | -630 | -4.49 | 14,240 | 14,450 | 13,300 | 106,651 | 1,470,747,405 |
씨어스테크놀로지 (458870) | 11,330 | -420 | -3.57 | 12,050 | 12,180 | 11,300 | 41,890 | 485,789,240 |
위츠 (459100) | 5,900 | -100 | -1.67 | 6,110 | 6,240 | 5,900 | 51,119 | 309,444,160 |
아이빔테크놀로지 (460470) | 3,795 | 85 | 2.29 | 3,715 | 3,935 | 3,715 | 64,838 | 250,208,255 |
에스엠씨지 (460870) | 3,355 | 35 | 1.05 | 3,455 | 3,700 | 3,275 | 379,485 | 1,282,849,720 |
현대힘스 (460930) | 12,730 | 160 | 1.27 | 12,700 | 13,170 | 12,630 | 145,799 | 1,871,879,820 |
피앤에스미캐닉스 (460940) | 10,360 | 290 | 2.88 | 10,250 | 10,650 | 10,220 | 69,086 | 722,635,630 |
아이엠비디엑스 (461030) | 8,470 | 90 | 1.07 | 8,550 | 8,690 | 8,250 | 49,416 | 418,613,590 |
아이스크림미디어 (461300) | 13,650 | 400 | 3.02 | 13,250 | 13,900 | 13,200 | 157,915 | 2,146,296,260 |
에이치엠씨제6호스팩 (462020) | 2,015 | -5 | -.25 | 2,015 | 2,020 | 2,015 | 973 | 1,960,600 |
이노스페이스 (462350) | 17,580 | 270 | 1.56 | 17,600 | 18,000 | 17,550 | 18,679 | 331,244,245 |
라메디텍 (462510) | 7,370 | 0 | 0 | 7,460 | 7,720 | 7,340 | 45,470 | 341,330,085 |
더즌 (462860) | 7,430 | -690 | -8.5 | 7,530 | 7,870 | 7,230 | 2,460,208 | 18,719,154,680 |
아이지넷 (462980) | 2,945 | -5 | -.17 | 2,955 | 3,040 | 2,905 | 71,362 | 212,787,758 |
모티브링크 (463480) | 14,300 | 1660 | 13.13 | 13,000 | 15,080 | 12,810 | 6,118,333 | 86,299,467,140 |
에스오에스랩 (464080) | 8,700 | 50 | .58 | 8,900 | 9,070 | 8,560 | 253,041 | 2,234,797,550 |
티디에스팜 (464280) | 11,190 | 200 | 1.82 | 11,030 | 11,410 | 11,030 | 56,917 | 637,555,375 |
한국제13호스팩 (464440) | 2,120 | 20 | .95 | 2,095 | 2,125 | 2,095 | 750 | 1,592,750 |
아이언디바이스 (464500) | 2,720 | 60 | 2.26 | 2,715 | 2,930 | 2,670 | 303,340 | 844,728,717 |
닷밀 (464580) | 4,910 | 10 | .2 | 4,925 | 5,090 | 4,870 | 64,985 | 322,170,284 |
KB제27호스팩 (464680) | 1,988 | 1 | .05 | 1,986 | 1,996 | 1,986 | 8,900 | 17,684,284 |
교보15호스팩 (465320) | 2,090 | 15 | .72 | 2,085 | 2,090 | 2,075 | 1,522 | 3,165,450 |
인스피언 (465480) | 5,530 | 10 | .18 | 5,580 | 5,730 | 5,520 | 62,467 | 350,908,150 |
클로봇 (466100) | 16,950 | -430 | -2.47 | 18,150 | 18,300 | 16,760 | 1,070,737 | 18,688,745,005 |
사이냅소프트 (466410) | 11,630 | 30 | .26 | 11,720 | 12,200 | 11,560 | 33,881 | 400,700,200 |
엔에이치스팩30호 (466910) | 1,992 | -5 | -.25 | 1,990 | 2,000 | 1,990 | 11,008 | 21,967,848 |
IBKS제23호스팩 (467930) | 2,115 | 5 | .24 | 2,120 | 2,120 | 2,090 | 3,260 | 6,846,735 |
삼성스팩9호 (468510) | 2,000 | 4 | .2 | 1,997 | 2,005 | 1,976 | 44,784 | 89,030,916 |
유진스팩10호 (468760) | 2,095 | 15 | .72 | 2,075 | 2,115 | 2,070 | 6,424 | 13,349,945 |
IBKS제24호스팩 (469480) | 2,085 | 0 | 0 | 2,085 | 2,115 | 2,075 | 8,280 | 17,285,325 |
아이비젼웍스 (469750) | 877 | 9 | 1.04 | 868 | 889 | 860 | 167,082 | 145,398,654 |
하나30호스팩 (469880) | 1,999 | 4 | .2 | 1,995 | 2,005 | 1,995 | 7,577 | 15,158,433 |
하나31호스팩 (469900) | 2,005 | 13 | .65 | 2,000 | 2,005 | 1,995 | 9,873 | 19,720,520 |
대신밸런스제17호스팩 (471050) | 2,125 | 20 | .95 | 2,135 | 2,135 | 2,100 | 18,920 | 40,274,330 |
셀로맥스사이언스 (471820) | 4,775 | 150 | 3.24 | 4,620 | 4,775 | 4,620 | 23,124 | 108,664,059 |
신영스팩10호 (472220) | 2,110 | 15 | .72 | 2,095 | 2,115 | 2,095 | 5,272 | 11,088,290 |
에스케이증권제11호스팩 (472230) | 2,020 | 0 | 0 | 2,015 | 2,030 | 2,015 | 1,305 | 2,629,870 |
폰드그룹 (472850) | 5,370 | -10 | -.19 | 5,370 | 5,560 | 5,310 | 81,996 | 442,900,695 |
에스케이증권제12호스팩 (473000) | 2,055 | -5 | -.24 | 2,050 | 2,065 | 2,050 | 91 | 187,015 |
유안타제15호스팩 (473050) | 1,989 | -6 | -.3 | 1,995 | 1,995 | 1,983 | 17,439 | 34,613,779 |
비엔케이제2호스팩 (473370) | 1,995 | 18 | .91 | 1,977 | 1,995 | 1,977 | 7,520 | 14,897,212 |
에스케이증권제13호스팩 (473950) | 2,020 | -5 | -.25 | 2,030 | 2,030 | 2,010 | 356 | 717,500 |
노머스 (473980) | 23,700 | -250 | -1.04 | 24,550 | 24,950 | 23,450 | 114,859 | 2,765,061,275 |
루미르 (474170) | 7,570 | 90 | 1.2 | 7,710 | 8,120 | 7,480 | 104,288 | 809,670,710 |
유안타제16호스팩 (474490) | 2,000 | 4 | .2 | 2,005 | 2,005 | 1,928 | 5,407 | 10,772,272 |
RF시스템즈 (474610) | 4,300 | 185 | 4.5 | 4,200 | 4,600 | 4,135 | 512,061 | 2,200,398,785 |
신한제12호스팩 (474660) | 2,065 | 0 | 0 | 2,095 | 2,095 | 2,050 | 2,855 | 5,905,420 |
신한제13호스팩 (474930) | 2,130 | -5 | -.23 | 2,105 | 2,130 | 2,100 | 4,711 | 9,929,570 |
하나32호스팩 (475240) | 2,125 | 0 | 0 | 2,100 | 2,125 | 2,095 | 5,490 | 11,563,460 |
하나33호스팩 (475250) | 2,100 | 10 | .48 | 2,100 | 2,100 | 2,080 | 4,319 | 9,006,100 |
씨메스 (475400) | 20,500 | 350 | 1.74 | 20,750 | 21,000 | 19,990 | 145,904 | 2,983,969,170 |
미트박스 (475460) | 13,280 | -560 | -4.05 | 13,000 | 13,280 | 12,640 | 365,904 | 4,773,677,370 |
에이럭스 (475580) | 9,440 | 120 | 1.29 | 9,600 | 9,770 | 9,350 | 80,945 | 771,795,580 |
에스켐 (475660) | 5,020 | 135 | 2.76 | 4,920 | 5,080 | 4,920 | 12,514 | 62,612,580 |
오름테라퓨틱 (475830) | 24,450 | -400 | -1.61 | 25,800 | 25,850 | 23,550 | 577,350 | 14,355,323,400 |
토모큐브 (475960) | 13,920 | 190 | 1.38 | 13,910 | 14,740 | 13,720 | 67,067 | 946,359,480 |
온코닉테라퓨틱스 (476060) | 20,900 | -600 | -2.79 | 22,700 | 23,150 | 20,600 | 1,730,072 | 37,956,105,325 |
M83 (476080) | 11,890 | 100 | .85 | 12,150 | 12,480 | 11,800 | 131,549 | 1,602,647,025 |
KB제28호스팩 (476470) | 2,195 | 20 | .92 | 2,175 | 2,240 | 2,175 | 130,158 | 285,437,393 |
에이치엠씨제7호스팩 (477340) | 1,970 | -15 | -.76 | 1,985 | 1,985 | 1,962 | 24,469 | 48,194,395 |
미래에셋비전스팩4호 (477380) | 2,000 | 9 | .45 | 1,991 | 2,005 | 1,990 | 5,517 | 11,031,177 |
미래에셋비전스팩5호 (477470) | 2,020 | 5 | .25 | 2,035 | 2,035 | 2,015 | 1,795 | 3,637,995 |
한국제14호스팩 (477530) | 3,310 | 110 | 3.44 | 3,205 | 3,390 | 3,190 | 109,835 | 360,964,425 |
DB금융스팩12호 (477760) | 2,055 | 5 | .24 | 2,050 | 2,060 | 2,050 | 6,780 | 13,926,260 |
이베스트스팩6호 (478110) | 1,996 | -3 | -.15 | 2,005 | 2,010 | 1,996 | 273 | 545,924 |
KB제29호스팩 (478390) | 2,045 | 10 | .49 | 2,040 | 2,050 | 2,040 | 3,636 | 7,432,460 |
미래에셋비전스팩6호 (478440) | 1,997 | 2 | .1 | 2,000 | 2,000 | 1,992 | 5,455 | 10,880,219 |
블랙야크아이앤씨 (478560) | 3,510 | -255 | -6.77 | 3,790 | 3,930 | 3,505 | 166,909 | 609,667,061 |
대신밸런스제18호스팩 (478780) | 2,055 | 10 | .49 | 2,065 | 2,070 | 2,045 | 13,914 | 28,523,920 |
한국제15호스팩 (479880) | 2,020 | 0 | 0 | 2,020 | 2,045 | 2,015 | 13,192 | 26,700,970 |
위너스 (479960) | 15,260 | -1070 | -6.55 | 16,530 | 17,220 | 15,200 | 441,098 | 7,191,495,265 |
에이유브랜즈 (481070) | 13,070 | -1300 | -9.05 | 14,410 | 15,190 | 13,000 | 779,673 | 10,859,102,975 |
엔에이치스팩31호 (481890) | 2,000 | 5 | .25 | 2,005 | 2,005 | 1,995 | 5,352 | 10,704,637 |
교보16호스팩 (482520) | 2,030 | 0 | 0 | 2,030 | 2,035 | 2,030 | 18,507 | 37,569,215 |
삼양엔씨켐 (482630) | 16,860 | -160 | -.94 | 17,350 | 17,660 | 16,720 | 144,386 | 2,470,942,065 |
미래에셋비전스팩7호 (482680) | 1,973 | 0 | 0 | 1,984 | 1,985 | 1,973 | 24,498 | 48,387,338 |
대신밸런스제19호스팩 (482690) | 2,045 | 15 | .74 | 2,040 | 2,045 | 2,035 | 6,262 | 12,795,542 |
하나34호스팩 (484130) | 2,015 | -15 | -.74 | 2,025 | 2,030 | 2,015 | 1,211 | 2,443,975 |
티엑스알로보틱스 (484810) | 18,800 | -1400 | -6.93 | 20,550 | 21,100 | 18,710 | 1,074,745 | 21,310,660,925 |
KB제30호스팩 (486630) | 2,015 | 5 | .25 | 2,015 | 2,020 | 2,005 | 28,775 | 57,818,080 |
신한제14호스팩 (487360) | 1,994 | -1 | -.05 | 1,995 | 1,995 | 1,993 | 20,986 | 41,844,895 |
키움제10호스팩 (487720) | 2,045 | 0 | 0 | 2,040 | 2,050 | 2,040 | 12,247 | 25,063,925 |
신한제15호스팩 (487830) | 2,015 | 0 | 0 | 2,015 | 2,020 | 2,010 | 30,145 | 60,720,670 |
유진스팩11호 (488060) | 2,000 | -10 | -.5 | 2,005 | 2,010 | 1,986 | 39,308 | 78,620,472 |
교보17호스팩 (489210) | 2,010 | 12 | .6 | 2,005 | 2,015 | 2,005 | 16,748 | 33,640,505 |
키움제11호스팩 (489480) | 1,995 | 0 | 0 | 1,997 | 1,997 | 1,990 | 6,348 | 12,666,049 |
엘케이켐 (489500) | 22,100 | -1250 | -5.35 | 24,000 | 24,400 | 22,000 | 177,416 | 4,048,060,800 |
디비금융제13호스팩 (489730) | 1,988 | 2 | .1 | 1,990 | 1,997 | 1,987 | 18,718 | 37,308,483 |
KB제31호스팩 (492220) | 1,988 | -4 | -.2 | 1,995 | 1,998 | 1,988 | 34,721 | 69,240,399 |
유안타제17호스팩 (493790) | 1,983 | 4 | .2 | 1,988 | 1,988 | 1,982 | 10,683 | 21,209,110 |
한화플러스제5호스팩 (498390) | 1,981 | 3 | .15 | 1,979 | 1,985 | 1,979 | 40,816 | 80,921,273 |
글로벌에스엠 (900070) | 389 | -2 | -.51 | 387 | 395 | 386 | 34,703 | 13,508,797 |
애머릿지 (900100) | 1,042 | -36 | -3.34 | 1,079 | 1,109 | 1,016 | 44,663 | 46,888,616 |
이스트아시아홀딩스 (900110) | 46 | 0 | 0 | 47 | 47 | 46 | 1,672,096 | 77,293,834 |
씨엑스아이 (900120) | 52 | 1 | 1.96 | 51 | 52 | 51 | 521,858 | 26,866,214 |
크리스탈신소재 (900250) | 803 | -1 | -.12 | 806 | 820 | 803 | 224,508 | 181,752,203 |
로스웰 (900260) | 502 | -4 | -.79 | 506 | 520 | 500 | 71,825 | 36,527,430 |
헝셩그룹 (900270) | 229 | 4 | 1.78 | 227 | 249 | 226 | 3,670,035 | 855,237,755 |
GRT (900290) | 2,640 | -65 | -2.4 | 2,800 | 2,805 | 2,620 | 303,505 | 822,707,189 |
오가닉티코스메틱 (900300) | 336 | -7 | -2.04 | 342 | 347 | 325 | 563,864 | 186,291,406 |
컬러레이 (900310) | 877 | 7 | .8 | 861 | 880 | 860 | 147,623 | 129,144,817 |
윙입푸드 (900340) | 1,590 | -24 | -1.49 | 1,652 | 1,680 | 1,580 | 386,010 | 620,778,514 |
SBI핀테크솔루션즈 (950110) | 4,915 | -15 | -.3 | 4,915 | 4,915 | 4,890 | 6,437 | 31,530,885 |
엑세스바이오 (950130) | 4,650 | 145 | 3.22 | 4,520 | 4,680 | 4,520 | 109,944 | 505,098,253 |
잉글우드랩 (950140) | 8,770 | -250 | -2.77 | 9,200 | 9,430 | 8,750 | 369,231 | 3,363,703,285 |
코오롱티슈진 (950160) | 41,400 | 150 | .36 | 42,350 | 42,750 | 41,050 | 244,775 | 10,252,451,875 |
JTC (950170) | 5,100 | 100 | 2 | 5,000 | 5,220 | 5,000 | 70,363 | 360,615,230 |
고스트스튜디오 (950190) | 6,900 | 0 | 0 | 6,860 | 7,080 | 6,830 | 13,121 | 90,698,100 |
소마젠 (950200) | 3,000 | -105 | -3.38 | 3,170 | 3,195 | 3,000 | 19,874 | 61,447,625 |
네오이뮨텍 (950220) | 1,083 | 33 | 3.14 | 1,050 | 1,124 | 1,050 | 622,330 | 676,733,052 |