공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 146,400 | -20400 | -12.23 | 164,200 | 169,200 | 145,100 | 707,729 | 108,821,441,300 |
중앙에너비스 (000440) | 12,350 | -500 | -3.89 | 12,850 | 13,140 | 12,210 | 14,628 | 182,503,990 |
신라섬유 (001000) | 1,683 | 201 | 13.56 | 1,565 | 1,917 | 1,482 | 4,858,920 | 8,657,769,073 |
안국약품 (001540) | 6,310 | -120 | -1.87 | 6,390 | 6,450 | 6,280 | 8,712 | 55,209,900 |
무림SP (001810) | 1,481 | -5 | -.34 | 1,486 | 1,500 | 1,472 | 7,712 | 11,481,926 |
이화공영 (001840) | 1,616 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
피에스텍 (002230) | 3,815 | 10 | .26 | 3,800 | 3,860 | 3,790 | 10,315 | 39,213,410 |
삼일기업공사 (002290) | 4,200 | -500 | -10.64 | 4,720 | 4,850 | 4,175 | 1,065,986 | 4,811,310,927 |
한탑 (002680) | 655 | -65 | -9.03 | 712 | 739 | 650 | 195,120 | 132,166,232 |
신신제약 (002800) | 6,020 | 0 | 0 | 6,390 | 6,500 | 5,800 | 2,149,520 | 13,214,969,425 |
선광 (003100) | 14,870 | 10 | .07 | 14,850 | 15,230 | 14,620 | 52,838 | 778,147,010 |
대주산업 (003310) | 2,645 | -70 | -2.58 | 2,780 | 2,980 | 2,505 | 25,047,730 | 69,432,074,684 |
하림지주 (003380) | 5,190 | -260 | -4.77 | 5,560 | 5,560 | 5,140 | 318,358 | 1,657,720,980 |
에이스침대 (003800) | 24,950 | 50 | .2 | 24,950 | 25,000 | 24,850 | 1,166 | 29,119,100 |
한국가구 (004590) | 4,160 | -95 | -2.23 | 4,395 | 4,395 | 4,155 | 112,956 | 480,707,006 |
창해에탄올 (004650) | 8,630 | -100 | -1.15 | 8,800 | 8,800 | 8,580 | 10,731 | 92,695,635 |
대륙제관 (004780) | 3,730 | -150 | -3.87 | 3,900 | 3,920 | 3,720 | 57,424 | 219,407,984 |
동국산업 (005160) | 3,350 | -15 | -.45 | 3,300 | 3,400 | 3,280 | 83,617 | 278,296,315 |
동진쎄미켐 (005290) | 25,400 | -650 | -2.5 | 25,850 | 26,500 | 24,800 | 502,996 | 12,868,024,550 |
푸드웰 (005670) | 4,870 | -45 | -.92 | 4,895 | 5,010 | 4,870 | 39,540 | 195,254,280 |
대원산업 (005710) | 6,990 | -70 | -.99 | 7,080 | 7,140 | 6,850 | 15,302 | 107,303,920 |
한일사료 (005860) | 3,420 | -125 | -3.53 | 3,540 | 3,565 | 3,380 | 337,994 | 1,170,062,950 |
매일홀딩스 (005990) | 9,230 | -190 | -2.02 | 9,460 | 9,460 | 9,220 | 6,785 | 63,107,310 |
국영지앤엠 (006050) | 1,480 | -137 | -8.47 | 1,618 | 1,685 | 1,385 | 1,759,665 | 2,696,842,923 |
피제이전자 (006140) | 5,010 | -150 | -2.91 | 5,110 | 5,160 | 5,000 | 11,346 | 57,137,120 |
동구바이오제약 (006620) | 5,270 | -60 | -1.13 | 5,230 | 5,520 | 5,170 | 232,340 | 1,246,537,145 |
서부T&D (006730) | 5,340 | -100 | -1.84 | 5,500 | 5,500 | 5,250 | 78,160 | 417,357,880 |
보성파워텍 (006910) | 2,270 | -55 | -2.37 | 2,270 | 2,330 | 2,250 | 109,301 | 249,161,942 |
모헨즈 (006920) | 3,305 | -255 | -7.16 | 3,450 | 3,560 | 3,190 | 193,691 | 657,990,463 |
푸른저축은행 (007330) | 7,900 | -110 | -1.37 | 7,960 | 8,030 | 7,900 | 11,062 | 88,026,010 |
진양제약 (007370) | 5,910 | -90 | -1.5 | 5,990 | 6,220 | 5,860 | 332,807 | 2,001,799,965 |
네이처셀 (007390) | 30,250 | 2150 | 7.65 | 27,850 | 30,400 | 27,500 | 1,962,044 | 57,320,095,725 |
와이엠 (007530) | 2,010 | 20 | 1.01 | 1,990 | 2,040 | 1,966 | 5,041 | 10,004,905 |
대원 (007680) | 4,360 | 380 | 9.55 | 4,080 | 4,385 | 3,900 | 23,947 | 101,090,088 |
대명소노시즌 (007720) | 752 | -43 | -5.41 | 795 | 802 | 751 | 353,505 | 270,525,527 |
한일화학 (007770) | 10,900 | -460 | -4.05 | 11,450 | 11,450 | 10,800 | 11,046 | 123,098,440 |
에스엠코어 (007820) | 4,200 | -240 | -5.41 | 4,350 | 4,490 | 4,185 | 219,744 | 937,343,827 |
원풍물산 (008290) | 447 | -10 | -2.19 | 452 | 457 | 447 | 35,519 | 15,978,737 |
원풍 (008370) | 3,895 | 5 | .13 | 3,930 | 3,930 | 3,885 | 4,424 | 17,230,555 |
부스타 (008470) | 3,230 | -75 | -2.27 | 3,305 | 3,320 | 3,140 | 9,666 | 31,418,170 |
대동기어 (008830) | 16,220 | 20 | .12 | 16,050 | 16,810 | 15,880 | 339,816 | 5,561,808,300 |
삼아제약 (009300) | 15,630 | -270 | -1.7 | 15,820 | 15,840 | 15,530 | 9,642 | 150,953,650 |
포스코엠텍 (009520) | 11,350 | 110 | .98 | 11,370 | 11,700 | 11,250 | 204,551 | 2,340,887,350 |
삼보산업 (009620) | 2,740 | -330 | -10.75 | 3,100 | 3,130 | 2,680 | 792,749 | 2,266,993,298 |
이렘 (009730) | 976 | 0 | 0 | 976 | 1,006 | 951 | 378,726 | 367,633,097 |
엠에스씨 (009780) | 5,670 | -160 | -2.74 | 5,770 | 5,840 | 5,530 | 50,857 | 289,228,020 |
대한광통신 (010170) | 464 | -30 | -6.07 | 491 | 505 | 457 | 630,546 | 298,722,668 |
흥국 (010240) | 5,130 | 20 | .39 | 5,110 | 5,170 | 5,050 | 11,606 | 59,108,800 |
아이티센엔텍 (010280) | 737 | -18 | -2.38 | 731 | 778 | 720 | 243,770 | 179,679,063 |
오리콤 (010470) | 7,160 | -470 | -6.16 | 7,620 | 7,760 | 7,070 | 92,555 | 676,183,420 |
경동제약 (011040) | 5,440 | -50 | -.91 | 5,490 | 5,530 | 5,350 | 23,514 | 127,681,830 |
형지I&C (011080) | 2,325 | -165 | -6.63 | 2,500 | 2,600 | 2,285 | 6,473,464 | 15,779,046,366 |
유니크 (011320) | 3,335 | -30 | -.89 | 3,355 | 3,385 | 3,265 | 29,206 | 96,638,539 |
서한 (011370) | 833 | -16 | -1.88 | 849 | 858 | 827 | 237,125 | 199,125,215 |
세보엠이씨 (011560) | 9,700 | -50 | -.51 | 9,750 | 9,780 | 9,420 | 16,340 | 156,138,000 |
뉴인텍 (012340) | 440 | -11 | -2.44 | 451 | 453 | 440 | 60,305 | 26,768,371 |
원일특강 (012620) | 6,740 | 50 | .75 | 6,690 | 6,770 | 6,620 | 3,686 | 24,630,210 |
리드코프 (012700) | 3,670 | -15 | -.41 | 3,685 | 3,725 | 3,640 | 15,846 | 58,026,921 |
신일제약 (012790) | 6,120 | -110 | -1.77 | 6,150 | 6,210 | 6,050 | 37,972 | 232,373,965 |
모베이스전자 (012860) | 1,364 | -19 | -1.37 | 1,370 | 1,390 | 1,341 | 109,372 | 148,946,048 |
하이록코리아 (013030) | 25,900 | 400 | 1.57 | 26,250 | 26,500 | 25,650 | 62,428 | 1,624,264,650 |
동원개발 (013120) | 2,195 | -10 | -.45 | 2,225 | 2,225 | 2,165 | 20,014 | 43,651,976 |
아진산업 (013310) | 2,675 | -135 | -4.8 | 2,785 | 2,835 | 2,665 | 423,409 | 1,161,499,630 |
CBI (013720) | 659 | -32 | -4.63 | 691 | 691 | 656 | 104,894 | 70,173,670 |
스페코 (013810) | 3,240 | -145 | -4.28 | 3,405 | 3,500 | 3,215 | 179,066 | 593,487,434 |
아가방컴퍼니 (013990) | 7,330 | -270 | -3.55 | 8,000 | 8,020 | 7,110 | 1,765,733 | 13,271,778,240 |
메디앙스 (014100) | 3,000 | -130 | -4.15 | 3,140 | 3,290 | 2,830 | 308,821 | 936,847,384 |
원익큐브 (014190) | 1,607 | -99 | -5.8 | 1,700 | 1,706 | 1,590 | 401,862 | 656,750,243 |
광림 (014200) | 30,200 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 2,280 | -230 | -9.16 | 2,520 | 2,545 | 2,230 | 2,131,599 | 4,974,600,530 |
고려제약 (014570) | 4,600 | -35 | -.76 | 4,640 | 4,690 | 4,565 | 8,574 | 39,475,685 |
성광벤드 (014620) | 24,050 | 350 | 1.48 | 24,700 | 24,950 | 23,400 | 502,351 | 12,145,227,950 |
오리엔탈정공 (014940) | 4,420 | 5 | .11 | 4,570 | 4,590 | 4,370 | 684,706 | 3,061,314,627 |
삼륭물산 (014970) | 2,725 | -15 | -.55 | 2,740 | 2,740 | 2,695 | 2,669 | 7,226,042 |
코콤 (015710) | 3,710 | -165 | -4.26 | 3,800 | 3,910 | 3,655 | 55,384 | 206,922,012 |
성우하이텍 (015750) | 4,885 | -100 | -2.01 | 4,935 | 4,975 | 4,835 | 453,242 | 2,210,547,111 |
리더스코스메틱 (016100) | 2,225 | -5 | -.22 | 2,215 | 2,280 | 2,195 | 31,264 | 69,329,165 |
SGC E&C (016250) | 14,000 | 0 | 0 | 14,000 | 14,250 | 13,920 | 2,482 | 35,000,330 |
큐캐피탈 (016600) | 247 | -4 | -1.59 | 248 | 256 | 245 | 482,110 | 120,007,701 |
디모아 (016670) | 6,000 | -10 | -.17 | 5,850 | 6,250 | 5,820 | 37,640 | 226,518,940 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 2,390 | 125 | 5.52 | 2,360 | 2,840 | 2,245 | 9,702,564 | 24,727,944,202 |
신원종합개발 (017000) | 2,780 | -150 | -5.12 | 2,930 | 2,985 | 2,730 | 91,676 | 259,070,760 |
인터엠 (017250) | 1,098 | 83 | 8.18 | 1,015 | 1,145 | 1,015 | 292,088 | 319,371,955 |
삼현철강 (017480) | 4,260 | 5 | .12 | 4,500 | 4,500 | 4,230 | 20,274 | 88,088,885 |
세명전기 (017510) | 4,545 | -190 | -4.01 | 4,600 | 4,735 | 4,485 | 136,381 | 625,995,188 |
대림제지 (017650) | 6,390 | 20 | .31 | 6,370 | 6,530 | 6,300 | 15,542 | 100,169,650 |
한국알콜 (017890) | 8,680 | -110 | -1.25 | 8,790 | 8,850 | 8,630 | 35,963 | 315,597,630 |
유니슨 (018000) | 981 | -57 | -5.49 | 1,039 | 1,041 | 971 | 1,647,196 | 1,655,289,954 |
진로발효 (018120) | 16,930 | -240 | -1.4 | 17,000 | 17,200 | 16,790 | 4,234 | 72,048,100 |
브이티 (018290) | 30,100 | -1300 | -4.14 | 31,400 | 31,900 | 29,350 | 670,564 | 20,320,721,875 |
삼목에스폼 (018310) | 19,220 | -140 | -.72 | 19,350 | 19,510 | 19,000 | 11,399 | 219,912,910 |
우진비앤지 (018620) | 857 | -12 | -1.38 | 869 | 880 | 845 | 25,774 | 22,186,493 |
서울제약 (018680) | 3,040 | 10 | .33 | 3,030 | 3,050 | 2,980 | 7,490 | 22,563,355 |
바른손 (018700) | 750 | -4 | -.53 | 754 | 765 | 749 | 35,273 | 26,643,397 |
베뉴지 (019010) | 1,986 | -44 | -2.17 | 2,050 | 2,050 | 1,985 | 23,423 | 46,687,852 |
와이지-원 (019210) | 4,950 | -220 | -4.26 | 5,130 | 5,130 | 4,920 | 182,545 | 909,305,618 |
일지테크 (019540) | 3,500 | -80 | -2.23 | 3,575 | 3,580 | 3,425 | 57,922 | 202,827,760 |
SBI인베스트먼트 (019550) | 621 | -22 | -3.42 | 621 | 641 | 613 | 516,832 | 322,421,956 |
플루토스 (019570) | 245 | 5 | 2.08 | 240 | 245 | 236 | 177,545 | 42,654,964 |
엠벤처투자 (019590) | 921 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 1,024 | 57 | 5.89 | 967 | 1,063 | 937 | 864,626 | 868,695,543 |
서연탑메탈 (019770) | 3,490 | 55 | 1.6 | 3,365 | 3,490 | 3,365 | 11,689 | 40,100,165 |
에너토크 (019990) | 5,090 | 20 | .39 | 4,950 | 5,100 | 4,910 | 37,484 | 188,150,445 |
대신정보통신 (020180) | 1,658 | -92 | -5.26 | 1,748 | 1,899 | 1,575 | 16,233,834 | 28,531,300,254 |
대동금속 (020400) | 6,120 | 0 | 0 | 6,250 | 6,440 | 6,080 | 9,002 | 55,796,690 |
시공테크 (020710) | 4,905 | -1095 | -18.25 | 5,650 | 5,700 | 4,865 | 3,160,232 | 16,576,686,204 |
대호특수강 (021040) | 901 | -7 | -.77 | 908 | 917 | 897 | 19,493 | 17,623,441 |
대호특수강우 (021045) | 2,615 | 25 | .97 | 2,580 | 2,655 | 2,575 | 193 | 501,560 |
에이티넘인베스트 (021080) | 2,090 | -65 | -3.02 | 2,125 | 2,175 | 2,065 | 303,342 | 644,604,730 |
KCC건설 (021320) | 3,980 | 100 | 2.58 | 3,880 | 4,020 | 3,880 | 18,890 | 75,079,710 |
한국큐빅 (021650) | 2,110 | -45 | -2.09 | 2,155 | 2,190 | 2,100 | 18,421 | 38,885,620 |
메이슨캐피탈 (021880) | 235 | -2 | -.84 | 237 | 237 | 232 | 122,702 | 28,857,362 |
TKG애강 (022220) | 861 | -15 | -1.71 | 877 | 908 | 851 | 113,465 | 97,707,495 |
태광 (023160) | 20,500 | -50 | -.24 | 21,500 | 21,500 | 20,250 | 301,167 | 6,278,499,350 |
유진기업 (023410) | 3,095 | -45 | -1.43 | 3,105 | 3,150 | 3,070 | 128,064 | 397,589,469 |
제이스코홀딩스 (023440) | 1,800 | -41 | -2.23 | 1,840 | 1,849 | 1,779 | 259,191 | 472,159,638 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 7,280 | -420 | -5.45 | 7,700 | 7,780 | 7,190 | 167,741 | 1,233,103,800 |
한국캐피탈 (023760) | 540 | -5 | -.92 | 545 | 549 | 536 | 76,184 | 41,228,987 |
플레이위드 (023770) | 3,290 | 40 | 1.23 | 3,215 | 3,300 | 3,100 | 8,261 | 26,090,800 |
동일스틸럭스 (023790) | 1,020 | -20 | -1.92 | 1,029 | 1,072 | 988 | 54,127 | 54,814,377 |
풍국주정 (023900) | 8,250 | -160 | -1.9 | 8,350 | 8,440 | 8,150 | 11,256 | 92,898,200 |
대한약품 (023910) | 24,950 | -200 | -.8 | 25,150 | 25,250 | 24,800 | 9,417 | 235,224,225 |
흥구석유 (024060) | 9,300 | -420 | -4.32 | 9,600 | 9,700 | 9,280 | 166,759 | 1,578,026,080 |
KB오토시스 (024120) | 3,360 | -70 | -2.04 | 3,420 | 3,465 | 3,305 | 95,825 | 325,791,976 |
한일단조 (024740) | 2,070 | -40 | -1.9 | 2,070 | 2,185 | 2,045 | 673,796 | 1,414,166,154 |
유성티엔에스 (024800) | 1,863 | 4 | .22 | 1,880 | 1,886 | 1,841 | 46,903 | 87,543,892 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 11,950 | 240 | 2.05 | 13,900 | 14,990 | 11,410 | 1,873,533 | 24,559,102,030 |
KBI메탈 (024840) | 1,615 | -58 | -3.47 | 1,650 | 1,675 | 1,597 | 449,754 | 734,276,814 |
HLB이노베이션 (024850) | 1,878 | -111 | -5.58 | 1,988 | 1,988 | 1,866 | 649,020 | 1,244,296,610 |
케이피에프 (024880) | 3,540 | -60 | -1.67 | 3,695 | 3,695 | 3,510 | 52,170 | 186,720,710 |
경창산업 (024910) | 1,600 | -29 | -1.78 | 1,629 | 1,639 | 1,563 | 172,635 | 274,589,702 |
PN풍년 (024940) | 5,280 | -1120 | -17.5 | 6,450 | 6,450 | 5,140 | 1,585,653 | 9,098,979,015 |
삼천리자전거 (024950) | 4,110 | -135 | -3.18 | 4,260 | 4,345 | 4,105 | 62,502 | 261,223,083 |
시노펙스 (025320) | 5,680 | -50 | -.87 | 5,680 | 5,770 | 5,600 | 767,412 | 4,347,565,940 |
DH오토웨어 (025440) | 660 | -9 | -1.35 | 676 | 690 | 659 | 144,664 | 96,516,246 |
한국선재 (025550) | 4,480 | -425 | -8.66 | 5,050 | 5,080 | 4,475 | 1,859,934 | 8,827,267,608 |
한국정보통신 (025770) | 7,290 | -160 | -2.15 | 7,390 | 7,490 | 7,250 | 11,912 | 87,162,460 |
신라에스지 (025870) | 6,650 | -160 | -2.35 | 6,810 | 7,010 | 6,520 | 45,748 | 305,659,955 |
케이씨피드 (025880) | 2,975 | -160 | -5.1 | 3,155 | 3,180 | 2,880 | 1,483,403 | 4,451,239,828 |
동화기업 (025900) | 7,790 | -260 | -3.23 | 7,950 | 8,130 | 7,700 | 169,443 | 1,332,897,975 |
동신건설 (025950) | 64,000 | -1500 | -2.29 | 65,900 | 68,000 | 61,300 | 416,819 | 27,167,539,900 |
아난티 (025980) | 6,050 | -200 | -3.2 | 6,240 | 6,250 | 5,950 | 783,489 | 4,755,874,875 |
제이에스티나 (026040) | 1,519 | -21 | -1.36 | 1,527 | 1,568 | 1,440 | 13,778 | 20,839,764 |
특수건설 (026150) | 7,010 | -200 | -2.77 | 7,230 | 7,480 | 6,670 | 314,167 | 2,202,058,295 |
광진실업 (026910) | 2,060 | -55 | -2.6 | 2,110 | 2,110 | 2,045 | 16,341 | 33,681,960 |
서울전자통신 (027040) | 194 | -11 | -5.37 | 205 | 205 | 192 | 398,624 | 78,548,842 |
코리아나 (027050) | 2,145 | -105 | -4.67 | 2,215 | 2,260 | 2,110 | 221,319 | 479,851,603 |
아주IB투자 (027360) | 1,924 | -86 | -4.28 | 1,972 | 2,015 | 1,900 | 450,319 | 880,574,448 |
상보 (027580) | 1,060 | -37 | -3.37 | 1,088 | 1,108 | 1,043 | 544,079 | 580,705,518 |
팜스토리 (027710) | 1,148 | -27 | -2.3 | 1,145 | 1,175 | 1,141 | 232,610 | 267,117,120 |
대성창투 (027830) | 2,270 | -95 | -4.02 | 2,325 | 2,540 | 2,155 | 7,982,490 | 19,045,067,425 |
휴맥스홀딩스 (028080) | 3,585 | -345 | -8.78 | 3,775 | 3,920 | 3,420 | 582,132 | 2,139,412,944 |
HLB (028300) | 52,700 | -3100 | -5.56 | 55,000 | 55,000 | 50,800 | 1,153,082 | 60,532,785,850 |
광무 (029480) | 2,080 | -25 | -1.19 | 2,110 | 2,130 | 2,020 | 271,660 | 560,009,917 |
코엔텍 (029960) | 8,890 | 0 | 0 | 8,890 | 8,900 | 8,890 | 19,906 | 176,974,240 |
드래곤플라이 (030350) | 973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한글과컴퓨터 (030520) | 18,040 | -200 | -1.1 | 18,110 | 18,790 | 17,800 | 280,222 | 5,111,212,195 |
원익홀딩스 (030530) | 3,250 | -15 | -.46 | 3,210 | 3,340 | 3,175 | 1,590,750 | 5,202,407,411 |
양지사 (030960) | 9,080 | -190 | -2.05 | 9,360 | 9,850 | 9,050 | 936,853 | 8,854,756,775 |
아이즈비전 (031310) | 1,482 | -57 | -3.7 | 1,524 | 1,536 | 1,480 | 27,839 | 41,677,295 |
에스에이엠티 (031330) | 2,555 | 5 | .2 | 2,520 | 2,580 | 2,520 | 171,773 | 437,872,443 |
오스템 (031510) | 1,021 | 15 | 1.49 | 1,006 | 1,030 | 1,001 | 52,744 | 53,538,473 |
디에이치엑스컴퍼니 (031860) | 1,102 | -13 | -1.17 | 1,125 | 1,147 | 1,102 | 31,123 | 34,744,897 |
피에스케이홀딩스 (031980) | 34,000 | 700 | 2.1 | 32,300 | 34,450 | 32,300 | 141,993 | 4,756,824,325 |
아즈텍WB (032080) | 1,352 | -114 | -7.78 | 1,467 | 1,480 | 1,352 | 404,753 | 563,404,786 |
다우데이타 (032190) | 10,650 | -170 | -1.57 | 10,990 | 10,990 | 10,530 | 63,455 | 675,584,485 |
삼일 (032280) | 2,445 | -300 | -10.93 | 2,690 | 2,795 | 2,340 | 936,425 | 2,387,252,833 |
한국파마 (032300) | 13,220 | -270 | -2 | 13,050 | 13,470 | 13,050 | 11,097 | 146,459,520 |
케이엠더블유 (032500) | 6,840 | -30 | -.44 | 7,100 | 7,100 | 6,750 | 47,679 | 325,720,675 |
TJ미디어 (032540) | 4,630 | -35 | -.75 | 4,615 | 4,665 | 4,595 | 4,392 | 20,242,260 |
피델릭스 (032580) | 1,110 | -30 | -2.63 | 1,145 | 1,176 | 1,110 | 239,366 | 269,141,604 |
유비케어 (032620) | 3,060 | -120 | -3.77 | 3,120 | 3,180 | 3,045 | 157,933 | 489,912,398 |
소프트센 (032680) | 293 | -4 | -1.35 | 303 | 308 | 291 | 453,340 | 135,027,773 |
소프트센우 (032685) | 7,090 | -130 | -1.8 | 6,900 | 7,100 | 6,670 | 5,296 | 35,803,030 |
삼진 (032750) | 4,000 | -85 | -2.08 | 4,085 | 4,095 | 3,995 | 40,328 | 162,311,615 |
엠젠솔루션 (032790) | 1,230 | -50 | -3.91 | 1,279 | 1,279 | 1,230 | 104,672 | 131,016,430 |
판타지오 (032800) | 523 | -18 | -3.33 | 538 | 542 | 523 | 85,935 | 45,661,528 |
우리기술 (032820) | 1,555 | -25 | -1.58 | 1,545 | 1,598 | 1,453 | 2,346,721 | 3,642,034,715 |
비트컴퓨터 (032850) | 4,460 | -125 | -2.73 | 4,585 | 4,605 | 4,455 | 63,282 | 285,493,786 |
더라미 (032860) | 1,325 | -57 | -4.12 | 1,372 | 1,380 | 1,320 | 68,496 | 92,416,378 |
원익 (032940) | 3,215 | -45 | -1.38 | 3,250 | 3,365 | 3,170 | 106,865 | 345,069,565 |
동일기연 (032960) | 10,000 | -260 | -2.53 | 9,730 | 10,220 | 9,730 | 1,864 | 18,687,870 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 810 | 10 | 1.25 | 800 | 815 | 794 | 20,625 | 16,562,593 |
제룡전기 (033100) | 27,150 | -750 | -2.69 | 27,300 | 27,850 | 26,450 | 102,020 | 2,768,077,850 |
디지틀조선 (033130) | 1,720 | -41 | -2.33 | 1,762 | 1,814 | 1,700 | 282,828 | 492,757,715 |
엠케이전자 (033160) | 6,060 | -130 | -2.1 | 6,050 | 6,210 | 5,950 | 79,363 | 481,824,630 |
시그네틱스 (033170) | 622 | -39 | -5.9 | 631 | 654 | 610 | 458,731 | 289,612,124 |
모아텍 (033200) | 2,700 | -35 | -1.28 | 2,700 | 2,725 | 2,680 | 505 | 1,363,980 |
인성정보 (033230) | 1,421 | -65 | -4.37 | 1,459 | 1,506 | 1,411 | 218,476 | 315,702,783 |
코웰패션 (033290) | 1,887 | -40 | -2.08 | 1,927 | 1,936 | 1,887 | 49,225 | 93,576,731 |
엠투엔 (033310) | 1,658 | -34 | -2.01 | 1,700 | 1,700 | 1,602 | 21,991 | 36,314,455 |
제이씨현시스템 (033320) | 4,510 | -150 | -3.22 | 4,505 | 4,690 | 4,430 | 289,135 | 1,313,894,222 |
좋은사람들 (033340) | 658 | -22 | -3.24 | 690 | 694 | 653 | 670,860 | 447,473,232 |
동성화인텍 (033500) | 22,850 | 250 | 1.11 | 23,700 | 23,700 | 22,300 | 828,712 | 19,006,945,800 |
파라텍 (033540) | 1,448 | -13 | -.89 | 1,442 | 1,457 | 1,418 | 247,041 | 353,041,422 |
블루콤 (033560) | 3,360 | 0 | 0 | 3,380 | 3,550 | 3,320 | 32,475 | 109,176,965 |
네패스 (033640) | 6,370 | -160 | -2.45 | 6,800 | 6,800 | 6,250 | 54,662 | 346,693,860 |
피노 (033790) | 4,750 | -195 | -3.94 | 4,960 | 5,020 | 4,750 | 108,329 | 531,546,145 |
티비씨 (033830) | 889 | -39 | -4.2 | 946 | 946 | 862 | 562,404 | 501,891,971 |
해성산업 (034810) | 5,740 | 20 | .35 | 5,680 | 5,760 | 5,610 | 12,009 | 68,135,940 |
해성산업1우 (03481K) | 6,230 | -130 | -2.04 | 6,300 | 6,350 | 6,230 | 2,469 | 15,455,780 |
조아제약 (034940) | 976 | -40 | -3.94 | 1,005 | 1,016 | 976 | 53,113 | 52,808,279 |
한국기업평가 (034950) | 85,200 | -800 | -.93 | 86,000 | 86,400 | 84,900 | 3,743 | 319,611,550 |
그래디언트 (035080) | 12,620 | -150 | -1.17 | 12,780 | 12,860 | 12,320 | 35,760 | 447,126,800 |
프럼파스트 (035200) | 6,690 | -570 | -7.85 | 7,060 | 7,060 | 6,250 | 388,141 | 2,582,114,980 |
골드앤에스 (035290) | 415 | -23 | -5.25 | 438 | 438 | 408 | 137,626 | 57,723,802 |
기산텔레콤 (035460) | 1,979 | 20 | 1.02 | 1,974 | 2,030 | 1,942 | 83,518 | 166,078,030 |
KG이니시스 (035600) | 8,090 | -100 | -1.22 | 8,010 | 8,110 | 7,980 | 51,287 | 411,728,095 |
솔본 (035610) | 3,665 | 0 | 0 | 3,650 | 3,665 | 3,560 | 39,866 | 143,837,815 |
바른손이앤에이 (035620) | 388 | -8 | -2.02 | 396 | 396 | 383 | 85,499 | 33,358,087 |
CJ ENM (035760) | 53,900 | -3600 | -6.26 | 57,100 | 57,100 | 53,700 | 75,602 | 4,124,206,800 |
이지홀딩스 (035810) | 2,905 | -80 | -2.68 | 2,955 | 2,995 | 2,900 | 245,743 | 722,115,890 |
서희건설 (035890) | 1,575 | 30 | 1.94 | 1,559 | 1,584 | 1,547 | 772,307 | 1,212,972,421 |
JYP Ent. (035900) | 57,400 | -2500 | -4.17 | 59,400 | 59,900 | 56,600 | 455,133 | 26,119,548,150 |
예림당 (036000) | 2,325 | -100 | -4.12 | 2,400 | 2,435 | 2,275 | 89,339 | 208,035,140 |
아비코전자 (036010) | 4,450 | -135 | -2.94 | 4,540 | 4,595 | 4,390 | 30,693 | 137,983,400 |
케이티알파 (036030) | 3,475 | -95 | -2.66 | 3,575 | 3,595 | 3,465 | 28,342 | 99,360,661 |
위지트 (036090) | 612 | -11 | -1.77 | 623 | 629 | 607 | 492,957 | 302,492,194 |
SCI평가정보 (036120) | 2,095 | -20 | -.95 | 2,090 | 2,120 | 2,055 | 223,891 | 466,817,583 |
클라우드에어 (036170) | 859 | -19 | -2.16 | 880 | 880 | 847 | 81,584 | 69,767,094 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 24,800 | -450 | -1.78 | 25,050 | 25,350 | 24,800 | 4,390 | 109,882,850 |
유니셈 (036200) | 5,470 | -150 | -2.67 | 5,500 | 5,610 | 5,440 | 79,845 | 439,824,310 |
오상헬스케어 (036220) | 12,030 | -290 | -2.35 | 12,130 | 12,270 | 11,910 | 17,999 | 216,425,105 |
대성미생물 (036480) | 7,970 | -110 | -1.36 | 7,930 | 8,090 | 7,930 | 13,326 | 106,699,670 |
SFA반도체 (036540) | 2,575 | -70 | -2.65 | 2,620 | 2,660 | 2,550 | 432,595 | 1,121,980,695 |
영풍정밀 (036560) | 10,410 | 30 | .29 | 10,310 | 10,680 | 10,310 | 11,487 | 120,520,260 |
감성코퍼레이션 (036620) | 3,580 | -35 | -.97 | 3,595 | 3,635 | 3,490 | 764,046 | 2,721,703,444 |
세종텔레콤 (036630) | 502 | -24 | -4.56 | 530 | 530 | 495 | 667,762 | 335,654,151 |
HRS (036640) | 4,895 | 5 | .1 | 4,890 | 4,930 | 4,850 | 30,427 | 148,774,532 |
KCI (036670) | 6,090 | -80 | -1.3 | 6,100 | 6,170 | 6,020 | 7,966 | 48,308,780 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,252 | -53 | -4.06 | 1,260 | 1,299 | 1,182 | 104,753 | 128,858,192 |
나이스정보통신 (036800) | 17,140 | 230 | 1.36 | 16,910 | 17,170 | 16,910 | 9,222 | 157,365,930 |
에프에스티 (036810) | 16,120 | -490 | -2.95 | 16,500 | 16,880 | 15,860 | 84,320 | 1,368,211,475 |
솔브레인홀딩스 (036830) | 25,350 | -550 | -2.12 | 25,300 | 25,900 | 25,050 | 35,973 | 914,264,100 |
진성티이씨 (036890) | 7,800 | -130 | -1.64 | 7,930 | 8,010 | 7,780 | 130,069 | 1,024,721,675 |
주성엔지니어링 (036930) | 35,050 | 350 | 1.01 | 34,200 | 36,300 | 34,100 | 592,694 | 20,914,617,975 |
파워넷 (037030) | 1,941 | -64 | -3.19 | 2,000 | 2,025 | 1,927 | 79,030 | 155,397,857 |
파세코 (037070) | 5,370 | -110 | -2.01 | 5,480 | 5,600 | 5,360 | 49,081 | 267,296,420 |
한국팩키지 (037230) | 1,554 | -25 | -1.58 | 1,595 | 1,600 | 1,545 | 17,168 | 27,149,228 |
인지디스플레 (037330) | 1,221 | -3 | -.25 | 1,223 | 1,223 | 1,205 | 14,080 | 17,110,494 |
성도이엔지 (037350) | 3,870 | -10 | -.26 | 3,880 | 3,930 | 3,830 | 21,482 | 82,801,097 |
EG (037370) | 6,200 | -30 | -.48 | 6,230 | 6,370 | 6,110 | 64,298 | 401,983,930 |
우리엔터프라이즈 (037400) | 1,008 | -9 | -.88 | 1,017 | 1,029 | 985 | 58,206 | 58,031,999 |
희림 (037440) | 4,550 | -100 | -2.15 | 4,640 | 4,670 | 4,500 | 52,871 | 241,920,436 |
삼지전자 (037460) | 8,740 | -60 | -.68 | 8,810 | 8,920 | 8,690 | 73,388 | 642,851,265 |
쎄니트 (037760) | 1,497 | -13 | -.86 | 1,497 | 1,510 | 1,451 | 13,790 | 20,524,072 |
엘컴텍 (037950) | 1,017 | 32 | 3.25 | 981 | 1,079 | 981 | 8,231,765 | 8,522,841,402 |
제일테크노스 (038010) | 5,620 | -160 | -2.77 | 5,640 | 5,830 | 5,590 | 25,602 | 145,146,810 |
루멘스 (038060) | 781 | -39 | -4.76 | 823 | 832 | 779 | 115,227 | 91,802,840 |
서린바이오 (038070) | 6,960 | -210 | -2.93 | 7,170 | 7,720 | 6,830 | 579,185 | 4,261,404,090 |
에코플라스틱 (038110) | 2,325 | -70 | -2.92 | 2,400 | 2,420 | 2,305 | 150,334 | 353,853,022 |
마크로젠 (038290) | 15,130 | 0 | 0 | 15,400 | 15,400 | 14,870 | 19,160 | 287,782,000 |
레드캡투어 (038390) | 9,270 | -40 | -.43 | 9,310 | 9,500 | 9,080 | 36,152 | 334,135,570 |
바이오스마트 (038460) | 2,630 | -130 | -4.71 | 2,725 | 2,775 | 2,625 | 92,192 | 246,462,753 |
삼표시멘트 (038500) | 2,900 | -45 | -1.53 | 2,955 | 2,960 | 2,880 | 99,614 | 289,269,081 |
케이바이오 (038530) | 260 | -8 | -2.99 | 268 | 283 | 251 | 4,205,053 | 1,109,897,593 |
상상인 (038540) | 1,914 | 84 | 4.59 | 1,830 | 1,981 | 1,806 | 377,222 | 717,627,299 |
위즈코프 (038620) | 1,084 | -66 | -5.74 | 1,122 | 1,199 | 1,077 | 4,937,547 | 5,611,356,522 |
에스넷 (038680) | 3,675 | -165 | -4.3 | 3,810 | 3,840 | 3,630 | 68,662 | 255,212,280 |
에코바이오 (038870) | 3,235 | -135 | -4.01 | 3,370 | 3,410 | 3,195 | 100,998 | 335,708,685 |
아이에이 (038880) | 188 | -8 | -4.08 | 196 | 199 | 186 | 1,085,799 | 207,270,837 |
파인디지털 (038950) | 3,295 | -45 | -1.35 | 3,340 | 3,395 | 3,220 | 3,086 | 10,261,045 |
현대에이치티 (039010) | 6,760 | 0 | 0 | 6,760 | 6,840 | 6,590 | 35,326 | 237,286,100 |
이건홀딩스 (039020) | 3,950 | -50 | -1.25 | 4,000 | 4,015 | 3,925 | 169,834 | 671,971,968 |
이오테크닉스 (039030) | 113,100 | -5300 | -4.48 | 115,400 | 116,700 | 111,200 | 123,352 | 14,046,635,350 |
오스코텍 (039200) | 28,550 | -700 | -2.39 | 29,850 | 29,850 | 28,050 | 172,811 | 4,952,724,650 |
경남스틸 (039240) | 7,440 | -680 | -8.37 | 8,000 | 8,760 | 7,270 | 6,947,855 | 54,808,963,875 |
인포뱅크 (039290) | 5,920 | 120 | 2.07 | 5,760 | 6,330 | 5,610 | 100,626 | 603,951,430 |
세중 (039310) | 1,492 | -87 | -5.51 | 1,590 | 1,590 | 1,485 | 103,640 | 156,319,191 |
한국경제TV (039340) | 5,860 | 70 | 1.21 | 5,660 | 5,870 | 5,660 | 3,040 | 17,607,310 |
케이엘넷 (039420) | 2,415 | -65 | -2.62 | 2,455 | 2,465 | 2,415 | 33,145 | 80,801,300 |
에스티아이 (039440) | 17,320 | -580 | -3.24 | 17,650 | 17,990 | 16,970 | 148,263 | 2,591,193,075 |
다산네트웍스 (039560) | 2,400 | -75 | -3.03 | 2,470 | 2,560 | 2,360 | 81,368 | 196,591,950 |
화성밸브 (039610) | 9,770 | 1500 | 18.14 | 9,290 | 10,450 | 8,550 | 5,754,860 | 56,078,445,315 |
한국정보공학 (039740) | 2,790 | -110 | -3.79 | 2,880 | 2,900 | 2,780 | 25,517 | 71,675,680 |
오로라 (039830) | 5,630 | -130 | -2.26 | 5,770 | 5,870 | 5,570 | 19,844 | 111,841,540 |
디오 (039840) | 16,350 | -240 | -1.45 | 16,500 | 16,700 | 16,080 | 33,395 | 544,205,220 |
나노엔텍 (039860) | 3,000 | -90 | -2.91 | 2,950 | 3,100 | 2,950 | 100,501 | 300,360,890 |
폴라리스AI (039980) | 2,195 | -25 | -1.13 | 2,200 | 2,260 | 2,160 | 787,976 | 1,732,599,559 |
누리플렉스 (040160) | 2,580 | 85 | 3.41 | 2,490 | 2,620 | 2,460 | 33,234 | 84,726,960 |
YTN (040300) | 3,075 | -95 | -3 | 3,130 | 3,190 | 3,065 | 178,968 | 557,186,895 |
크레오에스지 (040350) | 486 | -18 | -3.57 | 504 | 519 | 479 | 369,662 | 180,872,069 |
정상제이엘에스 (040420) | 5,550 | -40 | -.72 | 5,620 | 5,620 | 5,550 | 16,941 | 94,246,985 |
SG&G (040610) | 1,491 | -42 | -2.74 | 1,531 | 1,531 | 1,489 | 41,716 | 62,322,183 |
아이씨디 (040910) | 3,895 | 45 | 1.17 | 3,850 | 3,945 | 3,800 | 70,834 | 272,869,366 |
폴라리스오피스 (041020) | 4,475 | -125 | -2.72 | 4,525 | 4,710 | 4,440 | 436,724 | 1,977,360,095 |
우리기술투자 (041190) | 5,590 | -180 | -3.12 | 5,650 | 5,740 | 5,460 | 424,841 | 2,376,340,500 |
현대에버다임 (041440) | 7,180 | -200 | -2.71 | 7,150 | 7,390 | 7,150 | 150,053 | 1,089,201,660 |
한국전자인증 (041460) | 3,275 | -5 | -.15 | 3,280 | 3,350 | 3,220 | 60,535 | 199,183,053 |
에스엠 (041510) | 107,700 | -2900 | -2.62 | 111,400 | 111,400 | 101,100 | 230,835 | 24,433,983,350 |
이엘씨 (041520) | 6,110 | -200 | -3.17 | 6,300 | 6,310 | 6,070 | 6,494 | 39,871,170 |
플래스크 (041590) | 789 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 22,200 | 800 | 3.74 | 21,950 | 23,200 | 21,950 | 75,009 | 1,694,228,875 |
폴라리스AI파마 (041910) | 5,440 | -60 | -1.09 | 5,490 | 5,560 | 5,350 | 24,538 | 134,291,620 |
메디아나 (041920) | 5,090 | 300 | 6.26 | 4,790 | 5,200 | 4,790 | 142,309 | 713,704,220 |
동아화성 (041930) | 4,660 | -155 | -3.22 | 4,815 | 4,860 | 4,655 | 29,375 | 138,732,706 |
코미팜 (041960) | 4,420 | 10 | .23 | 4,560 | 4,560 | 4,300 | 239,048 | 1,062,111,006 |
카페24 (042000) | 47,600 | -150 | -.31 | 47,700 | 49,800 | 46,000 | 158,749 | 7,674,774,875 |
케이피엠테크 (042040) | 217 | -2 | -.91 | 217 | 219 | 212 | 310,821 | 66,651,348 |
에스씨디 (042110) | 1,370 | -29 | -2.07 | 1,388 | 1,398 | 1,349 | 127,578 | 174,469,841 |
비츠로테크 (042370) | 6,600 | -220 | -3.23 | 6,710 | 6,850 | 6,570 | 58,167 | 388,364,320 |
네오위즈홀딩스 (042420) | 18,630 | -170 | -.9 | 18,750 | 19,190 | 18,380 | 13,956 | 258,780,790 |
링네트 (042500) | 4,110 | -45 | -1.08 | 4,160 | 4,200 | 4,070 | 113,085 | 466,432,612 |
라온시큐어 (042510) | 1,803 | -47 | -2.54 | 1,802 | 1,860 | 1,790 | 257,740 | 466,708,119 |
한스바이오메드 (042520) | 6,370 | -270 | -4.07 | 6,590 | 6,700 | 6,180 | 26,319 | 166,246,310 |
새로닉스 (042600) | 7,960 | -20 | -.25 | 7,720 | 8,050 | 7,720 | 7,544 | 59,514,390 |
상지건설 (042940) | 15,230 | 3510 | 29.95 | 15,230 | 15,230 | 15,000 | 454,263 | 6,917,844,360 |
더테크놀로지 (043090) | 380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
알파녹스 (043100) | 1,160 | -48 | -3.97 | 1,208 | 1,209 | 1,160 | 26,512 | 31,413,402 |
바텍 (043150) | 20,100 | -50 | -.25 | 19,850 | 20,450 | 19,850 | 10,968 | 219,306,890 |
파루 (043200) | 490 | -6 | -1.21 | 496 | 501 | 490 | 80,498 | 39,812,610 |
티에스넥스젠 (043220) | 171 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
성호전자 (043260) | 909 | -52 | -5.41 | 951 | 958 | 895 | 382,659 | 348,749,803 |
에쎈테크 (043340) | 670 | 154 | 29.84 | 529 | 670 | 528 | 8,601,931 | 5,631,171,436 |
디지아이 (043360) | 1,820 | -36 | -1.94 | 1,846 | 1,856 | 1,816 | 7,903 | 14,496,485 |
피에이치에이 (043370) | 9,440 | -100 | -1.05 | 9,500 | 9,530 | 9,320 | 22,876 | 215,225,580 |
웰킵스하이텍 (043590) | 631 | 8 | 1.28 | 623 | 668 | 623 | 64,574 | 41,389,029 |
지니뮤직 (043610) | 1,772 | 2 | .11 | 1,738 | 1,799 | 1,738 | 54,802 | 96,716,665 |
국순당 (043650) | 4,160 | 60 | 1.46 | 4,080 | 4,660 | 4,070 | 453,360 | 1,984,688,102 |
서울리거 (043710) | 506 | 0 | 0 | 506 | 523 | 493 | 43,007 | 21,655,728 |
자연과환경 (043910) | 955 | 113 | 13.42 | 842 | 1,083 | 790 | 113,549,743 | 111,471,498,909 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 1,043 | -22 | -2.07 | 1,050 | 1,119 | 1,000 | 1,895,346 | 2,009,720,911 |
위닉스 (044340) | 5,100 | -540 | -9.57 | 5,480 | 5,530 | 5,080 | 100,061 | 523,654,195 |
빌리언스 (044480) | 437 | -1 | -.23 | 438 | 445 | 423 | 164,881 | 70,615,357 |
태웅 (044490) | 14,120 | 0 | 0 | 14,120 | 14,380 | 13,800 | 72,555 | 1,014,290,570 |
에이치케이 (044780) | 1,040 | -18 | -1.7 | 1,058 | 1,058 | 1,011 | 34,811 | 35,934,816 |
이글벳 (044960) | 4,160 | 20 | .48 | 4,140 | 4,260 | 4,100 | 36,847 | 153,485,027 |
에이치엔에스하이텍 (044990) | 14,980 | 30 | .2 | 14,930 | 15,290 | 14,740 | 4,731 | 70,187,870 |
오공 (045060) | 2,395 | -30 | -1.24 | 2,425 | 2,450 | 2,390 | 8,559 | 20,613,120 |
한양이엔지 (045100) | 15,150 | -120 | -.79 | 15,110 | 15,200 | 15,000 | 19,286 | 290,158,790 |
성우테크론 (045300) | 2,560 | 20 | .79 | 2,540 | 2,590 | 2,520 | 9,339 | 23,785,000 |
토탈소프트 (045340) | 9,760 | -240 | -2.4 | 10,080 | 10,880 | 9,560 | 1,028,391 | 10,492,551,805 |
대아티아이 (045390) | 3,265 | -55 | -1.66 | 3,290 | 3,345 | 3,205 | 729,646 | 2,389,381,304 |
정원엔시스 (045510) | 881 | -41 | -4.45 | 922 | 1,006 | 881 | 374,437 | 348,640,252 |
크린앤사이언스 (045520) | 4,305 | -80 | -1.82 | 4,385 | 4,385 | 4,305 | 7,213 | 31,224,105 |
에이텍 (045660) | 33,100 | -1200 | -3.5 | 34,550 | 36,250 | 32,400 | 718,585 | 24,833,642,125 |
코아시아 (045970) | 2,650 | -90 | -3.28 | 2,725 | 2,805 | 2,625 | 25,897 | 68,721,135 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,010 | -60 | -2.9 | 2,070 | 2,070 | 1,986 | 101,982 | 204,715,502 |
HLB파나진 (046210) | 1,900 | -61 | -3.11 | 1,936 | 1,989 | 1,802 | 55,505 | 105,433,379 |
백금T&A (046310) | 2,380 | -85 | -3.45 | 2,465 | 2,575 | 2,365 | 178,992 | 434,991,527 |
삼화네트웍스 (046390) | 1,124 | -28 | -2.43 | 1,142 | 1,152 | 1,100 | 85,834 | 96,502,424 |
KG모빌리언스 (046440) | 3,860 | 10 | .26 | 3,820 | 3,875 | 3,780 | 21,659 | 82,612,605 |
서울반도체 (046890) | 6,010 | -50 | -.83 | 6,070 | 6,110 | 5,950 | 122,675 | 736,474,690 |
우원개발 (046940) | 3,175 | -505 | -13.72 | 3,690 | 3,690 | 3,080 | 1,863,484 | 6,241,738,357 |
우리로 (046970) | 1,079 | -58 | -5.1 | 1,137 | 1,140 | 1,068 | 284,565 | 311,751,821 |
한빛소프트 (047080) | 1,210 | -5 | -.41 | 1,211 | 1,211 | 1,180 | 21,699 | 25,830,280 |
파워로직스 (047310) | 3,945 | -130 | -3.19 | 4,050 | 4,110 | 3,900 | 152,750 | 607,032,592 |
이스트소프트 (047560) | 19,720 | 800 | 4.23 | 19,980 | 20,650 | 19,330 | 1,348,410 | 26,914,721,525 |
코데즈컴바인 (047770) | 1,651 | 37 | 2.29 | 1,617 | 1,668 | 1,519 | 2,114,152 | 3,412,789,424 |
초록뱀미디어 (047820) | 4,780 | -460 | -8.78 | 5,100 | 5,210 | 4,685 | 314,164 | 1,542,155,626 |
HLB제약 (047920) | 18,250 | -1110 | -5.73 | 18,800 | 19,190 | 18,020 | 294,791 | 5,408,545,235 |
현대바이오 (048410) | 10,590 | 710 | 7.19 | 9,890 | 10,880 | 9,870 | 320,950 | 3,351,236,755 |
유라테크 (048430) | 15,700 | -1500 | -8.72 | 16,840 | 17,000 | 15,200 | 843,990 | 13,599,871,735 |
대동스틸 (048470) | 5,070 | 1170 | 30 | 4,360 | 5,070 | 3,915 | 8,014,095 | 38,055,834,811 |
인트론바이오 (048530) | 3,575 | -25 | -.69 | 3,550 | 3,620 | 3,475 | 81,990 | 290,265,440 |
SM C&C (048550) | 1,246 | -66 | -5.03 | 1,299 | 1,310 | 1,244 | 307,166 | 388,662,370 |
TPC (048770) | 1,860 | -10 | -.53 | 1,978 | 1,978 | 1,860 | 4,348 | 8,312,731 |
엔피케이 (048830) | 1,028 | 8 | .78 | 1,020 | 1,028 | 1,009 | 14,961 | 15,180,652 |
시너지이노베이션 (048870) | 2,595 | 0 | 0 | 2,590 | 2,640 | 2,525 | 195,636 | 504,108,120 |
대원미디어 (048910) | 8,990 | -250 | -2.71 | 9,160 | 9,370 | 8,890 | 75,457 | 680,105,130 |
인탑스 (049070) | 14,090 | -400 | -2.76 | 14,420 | 14,690 | 13,960 | 60,057 | 855,705,915 |
기가레인 (049080) | 480 | -3 | -.62 | 483 | 490 | 475 | 92,592 | 44,352,763 |
파인디앤씨 (049120) | 996 | 6 | .61 | 981 | 1,004 | 940 | 18,790 | 18,342,246 |
셀루메드 (049180) | 998 | 26 | 2.67 | 1,006 | 1,008 | 966 | 217,210 | 214,282,544 |
코메론 (049430) | 9,200 | -460 | -4.76 | 9,660 | 9,810 | 9,020 | 134,243 | 1,245,324,060 |
SGA (049470) | 320 | 6 | 1.91 | 314 | 326 | 314 | 295,846 | 94,251,241 |
오픈베이스 (049480) | 2,480 | -65 | -2.55 | 2,545 | 2,580 | 2,445 | 363,762 | 906,803,915 |
유아이엘 (049520) | 3,840 | -25 | -.65 | 3,830 | 3,910 | 3,670 | 96,221 | 361,062,425 |
잉크테크 (049550) | 3,675 | 115 | 3.23 | 3,580 | 3,690 | 3,530 | 4,955 | 17,732,750 |
재영솔루텍 (049630) | 662 | -11 | -1.63 | 680 | 681 | 652 | 302,517 | 201,979,642 |
고려신용정보 (049720) | 9,330 | -120 | -1.27 | 9,450 | 9,460 | 9,320 | 34,987 | 327,596,005 |
승일 (049830) | 7,290 | -90 | -1.22 | 7,350 | 7,350 | 7,200 | 2,238 | 16,194,830 |
미래컴퍼니 (049950) | 15,800 | -240 | -1.5 | 16,000 | 16,220 | 15,710 | 17,254 | 273,733,750 |
쎌바이오텍 (049960) | 11,950 | -160 | -1.32 | 12,110 | 12,140 | 11,650 | 17,026 | 202,711,060 |
비케이홀딩스 (050090) | 612 | -27 | -4.23 | 637 | 639 | 580 | 275,017 | 166,417,732 |
캠시스 (050110) | 636 | -13 | -2 | 627 | 649 | 627 | 530,581 | 342,765,055 |
ES큐브 (050120) | 2,485 | 35 | 1.43 | 2,450 | 2,485 | 2,340 | 13,422 | 32,691,930 |
에스폴리텍 (050760) | 1,649 | 24 | 1.48 | 1,625 | 1,649 | 1,586 | 66,148 | 107,112,062 |
아세아텍 (050860) | 1,902 | 16 | .85 | 1,886 | 2,145 | 1,881 | 937,228 | 1,898,221,616 |
쏠리드 (050890) | 5,950 | -20 | -.34 | 5,910 | 6,080 | 5,820 | 588,212 | 3,500,157,410 |
수산아이앤티 (050960) | 19,330 | -1120 | -5.48 | 21,000 | 21,925 | 18,900 | 627,299 | 12,749,672,440 |
지어소프트 (051160) | 8,900 | -30 | -.34 | 8,820 | 8,990 | 8,600 | 110,688 | 971,123,320 |
토비스 (051360) | 14,870 | -520 | -3.38 | 15,210 | 15,330 | 14,830 | 111,569 | 1,678,034,950 |
인터플렉스 (051370) | 7,190 | -470 | -6.14 | 7,530 | 7,660 | 7,090 | 1,050,892 | 7,567,899,680 |
피씨디렉트 (051380) | 2,365 | -65 | -2.67 | 2,400 | 2,445 | 2,350 | 35,370 | 84,233,350 |
YW (051390) | 3,550 | 0 | 0 | 3,555 | 3,570 | 3,540 | 2,610 | 9,263,845 |
나라엠앤디 (051490) | 3,630 | -115 | -3.07 | 3,745 | 3,850 | 3,630 | 88,528 | 327,393,045 |
CJ프레시웨이 (051500) | 21,700 | -1350 | -5.86 | 23,000 | 23,000 | 21,400 | 40,471 | 893,569,900 |
큐로홀딩스 (051780) | 591 | 9 | 1.55 | 581 | 679 | 566 | 1,252,190 | 769,339,480 |
중앙첨단소재 (051980) | 3,380 | -180 | -5.06 | 3,510 | 3,625 | 3,300 | 1,171,307 | 4,014,836,126 |
에스티큐브 (052020) | 5,960 | -250 | -4.03 | 6,020 | 6,240 | 5,840 | 181,018 | 1,075,552,075 |
iMBC (052220) | 4,395 | -315 | -6.69 | 4,620 | 4,780 | 4,380 | 1,682,006 | 7,653,752,932 |
현대바이오랜드 (052260) | 3,890 | -70 | -1.77 | 3,900 | 3,945 | 3,825 | 91,012 | 352,978,755 |
오션인더블유 (052300) | 2,585 | -120 | -4.44 | 2,705 | 2,760 | 2,565 | 73,389 | 195,394,608 |
코텍 (052330) | 8,530 | -210 | -2.4 | 8,650 | 8,770 | 8,500 | 35,583 | 306,457,465 |
코나아이 (052400) | 46,300 | 1000 | 2.21 | 48,100 | 49,500 | 43,050 | 977,241 | 45,184,579,000 |
오성첨단소재 (052420) | 1,360 | -19 | -1.38 | 1,361 | 1,384 | 1,348 | 683,588 | 931,045,835 |
아이크래프트 (052460) | 1,935 | -85 | -4.21 | 2,005 | 2,005 | 1,869 | 74,493 | 145,215,371 |
한네트 (052600) | 3,905 | -115 | -2.86 | 4,020 | 4,020 | 3,865 | 55,896 | 218,701,785 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 7,000 | -80 | -1.13 | 7,070 | 7,230 | 6,950 | 100,243 | 710,146,140 |
아이톡시 (052770) | 792 | -18 | -2.22 | 803 | 818 | 791 | 71,488 | 57,233,292 |
액토즈소프트 (052790) | 6,060 | -240 | -3.81 | 6,220 | 6,280 | 6,030 | 7,447 | 45,631,650 |
아이앤씨 (052860) | 1,883 | -109 | -5.47 | 1,992 | 2,045 | 1,863 | 72,618 | 141,401,780 |
KX하이텍 (052900) | 820 | -14 | -1.68 | 837 | 837 | 808 | 111,482 | 91,314,288 |
바이넥스 (053030) | 14,000 | -270 | -1.89 | 14,270 | 15,230 | 13,850 | 1,141,368 | 16,391,081,905 |
지에스이 (053050) | 2,560 | -30 | -1.16 | 2,570 | 2,650 | 2,530 | 163,042 | 420,136,266 |
세동 (053060) | 986 | -6 | -.6 | 992 | 992 | 960 | 38,707 | 38,015,546 |
케이엔솔 (053080) | 9,980 | -310 | -3.01 | 10,000 | 10,300 | 9,870 | 39,145 | 393,814,640 |
프리엠스 (053160) | 11,620 | 140 | 1.22 | 11,480 | 12,130 | 11,200 | 223,516 | 2,633,796,140 |
금강철강 (053260) | 3,845 | 85 | 2.26 | 3,820 | 4,125 | 3,765 | 100,960 | 397,038,639 |
구영테크 (053270) | 2,295 | -75 | -3.16 | 2,405 | 2,440 | 2,255 | 302,143 | 700,794,298 |
예스24 (053280) | 3,735 | -215 | -5.44 | 3,940 | 3,940 | 3,640 | 193,417 | 728,396,707 |
NE능률 (053290) | 2,815 | -100 | -3.43 | 2,890 | 2,955 | 2,745 | 718,606 | 2,046,756,281 |
한국정보인증 (053300) | 3,885 | -110 | -2.75 | 3,910 | 3,995 | 3,810 | 99,063 | 384,007,065 |
이니텍 (053350) | 8,720 | 230 | 2.71 | 8,510 | 8,850 | 8,440 | 79,177 | 684,696,390 |
세코닉스 (053450) | 4,805 | -135 | -2.73 | 4,910 | 4,980 | 4,720 | 145,449 | 698,871,820 |
웹케시 (053580) | 14,950 | -1790 | -10.69 | 16,740 | 16,920 | 14,510 | 1,029,545 | 15,912,216,100 |
프로텍 (053610) | 20,050 | -450 | -2.2 | 20,550 | 20,550 | 19,920 | 26,179 | 527,135,385 |
태양 (053620) | 6,140 | -110 | -1.76 | 6,250 | 6,260 | 6,140 | 2,069 | 12,780,560 |
삼보모터스 (053700) | 3,950 | 50 | 1.28 | 3,880 | 4,245 | 3,850 | 204,718 | 823,258,965 |
안랩 (053800) | 88,900 | -6700 | -7.01 | 95,100 | 99,500 | 85,800 | 623,783 | 57,401,222,500 |
경남제약 (053950) | 619 | -21 | -3.28 | 640 | 648 | 619 | 241,912 | 152,478,125 |
오상자이엘 (053980) | 2,880 | -25 | -.86 | 2,870 | 2,920 | 2,835 | 40,200 | 115,652,200 |
한국컴퓨터 (054040) | 4,220 | -125 | -2.88 | 4,345 | 4,400 | 4,140 | 42,836 | 179,814,140 |
농우바이오 (054050) | 7,100 | -40 | -.56 | 7,100 | 7,180 | 7,050 | 33,614 | 238,890,735 |
삼진엘앤디 (054090) | 728 | 18 | 2.54 | 710 | 733 | 710 | 71,834 | 52,047,605 |
메디콕스 (054180) | 261 | -1 | -.38 | 262 | 271 | 258 | 711,722 | 188,129,388 |
이랜텍 (054210) | 4,290 | -225 | -4.98 | 4,405 | 4,585 | 4,230 | 81,847 | 355,429,735 |
비츠로시스 (054220) | 325 | -2 | -.61 | 327 | 332 | 324 | 76,110 | 24,841,386 |
팬스타엔터프라이즈 (054300) | 525 | -5 | -.94 | 526 | 530 | 517 | 126,910 | 66,332,083 |
케이피티유 (054410) | 3,000 | -90 | -2.91 | 3,090 | 3,090 | 2,915 | 1,134 | 3,378,955 |
텔레칩스 (054450) | 11,100 | -310 | -2.72 | 11,010 | 11,530 | 10,960 | 61,425 | 687,738,190 |
삼영엠텍 (054540) | 4,400 | -40 | -.9 | 4,490 | 4,540 | 4,380 | 75,267 | 333,651,860 |
APS (054620) | 5,740 | 10 | .17 | 5,720 | 5,750 | 5,580 | 35,598 | 202,255,485 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 6,290 | -100 | -1.56 | 6,400 | 6,400 | 6,260 | 35,659 | 224,616,030 |
키이스트 (054780) | 3,640 | -195 | -5.08 | 3,780 | 3,807 | 3,600 | 93,101 | 343,097,089 |
아이디스홀딩스 (054800) | 8,490 | 60 | .71 | 8,350 | 8,490 | 8,350 | 4,568 | 38,494,570 |
한컴위드 (054920) | 2,480 | -30 | -1.2 | 2,520 | 2,565 | 2,415 | 100,812 | 249,753,449 |
유신 (054930) | 19,700 | -500 | -2.48 | 19,810 | 20,150 | 19,500 | 15,394 | 305,060,975 |
엑사이엔씨 (054940) | 760 | -3 | -.39 | 765 | 779 | 755 | 200,286 | 153,569,510 |
제이브이엠 (054950) | 19,510 | -370 | -1.86 | 19,910 | 19,970 | 19,480 | 27,319 | 536,918,930 |
유진로봇 (056080) | 6,820 | 290 | 4.44 | 6,330 | 8,200 | 6,300 | 992,484 | 7,390,400,475 |
시지메드텍 (056090) | 894 | -16 | -1.76 | 904 | 920 | 886 | 459,313 | 411,855,631 |
에스에프에이 (056190) | 19,700 | -750 | -3.67 | 20,650 | 20,650 | 19,610 | 164,132 | 3,288,161,550 |
코위버 (056360) | 4,720 | -200 | -4.07 | 4,920 | 4,995 | 4,700 | 82,172 | 394,209,325 |
신화인터텍 (056700) | 1,630 | 0 | 0 | 1,617 | 1,650 | 1,617 | 25,117 | 41,070,142 |
CNT85 (056730) | 667 | 0 | 0 | 670 | 670 | 651 | 28,113 | 18,541,746 |
YBM넷 (057030) | 4,200 | -260 | -5.83 | 4,460 | 4,460 | 4,155 | 307,441 | 1,321,861,096 |
옴니시스템 (057540) | 993 | 8 | .81 | 984 | 1,026 | 967 | 1,542,341 | 1,530,774,853 |
티사이언티픽 (057680) | 728 | 8 | 1.11 | 720 | 731 | 702 | 112,687 | 81,006,505 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 1,727 | -20 | -1.14 | 1,726 | 1,800 | 1,701 | 38,438 | 66,239,707 |
KNN (058400) | 876 | -69 | -7.3 | 945 | 973 | 873 | 2,942,721 | 2,678,221,919 |
한주에이알티 (058450) | 792 | -33 | -4 | 838 | 847 | 792 | 62,202 | 51,020,884 |
리노공업 (058470) | 172,300 | -3600 | -2.05 | 174,200 | 177,300 | 172,200 | 84,691 | 14,768,696,650 |
에스피지 (058610) | 19,440 | -490 | -2.46 | 19,430 | 20,050 | 19,130 | 161,005 | 3,143,135,690 |
엠게임 (058630) | 4,540 | 30 | .67 | 4,475 | 4,735 | 4,465 | 95,750 | 441,040,659 |
CMG제약 (058820) | 1,839 | -98 | -5.06 | 1,921 | 1,937 | 1,800 | 837,490 | 1,572,726,597 |
엠로 (058970) | 43,550 | -2000 | -4.39 | 44,300 | 45,350 | 42,500 | 67,525 | 2,960,830,525 |
미코 (059090) | 8,300 | -70 | -.84 | 8,270 | 8,530 | 8,190 | 210,652 | 1,742,460,000 |
아이컴포넌트 (059100) | 5,070 | -80 | -1.55 | 5,200 | 5,200 | 5,070 | 17,734 | 90,719,940 |
아진엑스텍 (059120) | 5,880 | -330 | -5.31 | 5,930 | 6,200 | 5,810 | 60,440 | 359,000,435 |
메타바이오메드 (059210) | 4,395 | -15 | -.34 | 4,410 | 4,490 | 4,290 | 198,483 | 870,379,594 |
해성에어로보틱스 (059270) | 5,810 | 160 | 2.83 | 5,550 | 5,990 | 5,450 | 219,415 | 1,276,330,760 |
인선이엔티 (060150) | 4,340 | -75 | -1.7 | 4,405 | 4,460 | 4,315 | 54,934 | 239,946,662 |
소니드 (060230) | 619 | -17 | -2.67 | 630 | 633 | 607 | 641,827 | 396,535,580 |
스타코링크 (060240) | 1,976 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NHN KCP (060250) | 7,230 | -90 | -1.23 | 7,360 | 7,360 | 7,200 | 86,008 | 624,032,700 |
뉴보텍 (060260) | 1,121 | -56 | -4.76 | 1,175 | 1,175 | 1,100 | 75,601 | 85,813,188 |
큐렉소 (060280) | 7,110 | -230 | -3.13 | 7,250 | 7,430 | 6,900 | 186,363 | 1,333,268,140 |
3S (060310) | 2,040 | -95 | -4.45 | 2,135 | 2,135 | 2,010 | 1,224,130 | 2,521,835,692 |
LS마린솔루션 (060370) | 13,070 | -470 | -3.47 | 13,210 | 13,650 | 12,960 | 50,017 | 660,780,780 |
동양에스텍 (060380) | 1,237 | -39 | -3.06 | 1,276 | 1,299 | 1,237 | 34,988 | 44,656,033 |
국일신동 (060480) | 1,572 | -61 | -3.74 | 1,628 | 1,670 | 1,572 | 63,060 | 102,738,075 |
에스에이티 (060540) | 1,567 | -115 | -6.84 | 1,683 | 1,718 | 1,549 | 548,289 | 888,003,561 |
홈센타홀딩스 (060560) | 883 | -69 | -7.25 | 952 | 955 | 870 | 309,200 | 278,043,246 |
드림어스컴퍼니 (060570) | 1,385 | -91 | -6.17 | 1,464 | 1,464 | 1,380 | 200,486 | 282,942,290 |
씨티씨바이오 (060590) | 6,390 | -240 | -3.62 | 6,550 | 6,640 | 6,290 | 45,427 | 291,142,780 |
KH바텍 (060720) | 7,870 | -290 | -3.55 | 8,090 | 8,200 | 7,870 | 70,437 | 564,469,335 |
영림원소프트랩 (060850) | 4,790 | 5 | .1 | 4,785 | 4,865 | 4,725 | 29,872 | 143,185,288 |
DGP (060900) | 887 | -6 | -.67 | 889 | 911 | 880 | 20,566 | 18,284,666 |
알에프텍 (061040) | 2,825 | -370 | -11.58 | 3,150 | 3,150 | 2,670 | 257,530 | 741,434,993 |
화일약품 (061250) | 1,021 | -13 | -1.26 | 1,019 | 1,036 | 1,003 | 154,131 | 156,189,170 |
LB세미콘 (061970) | 2,880 | -35 | -1.2 | 2,900 | 2,955 | 2,835 | 98,628 | 284,366,264 |
한국첨단소재 (062970) | 4,540 | 40 | .89 | 4,450 | 4,605 | 4,395 | 951,384 | 4,331,103,802 |
컴투스홀딩스 (063080) | 17,920 | -1140 | -5.98 | 18,720 | 18,980 | 17,890 | 31,161 | 568,162,470 |
서울옥션 (063170) | 6,330 | -250 | -3.8 | 6,480 | 6,750 | 6,110 | 56,488 | 360,545,740 |
SM Life Design (063440) | 1,360 | -27 | -1.95 | 1,387 | 1,396 | 1,338 | 165,387 | 224,499,441 |
한국전자금융 (063570) | 4,865 | -155 | -3.09 | 4,960 | 5,010 | 4,800 | 67,567 | 329,611,247 |
이엘피 (063760) | 1,992 | 1 | .05 | 1,991 | 2,065 | 1,991 | 11,420 | 22,823,179 |
인크레더블버즈 (064090) | 2,770 | -60 | -2.12 | 2,830 | 2,945 | 2,755 | 89,505 | 250,538,780 |
홈캐스트 (064240) | 2,170 | 0 | 0 | 2,175 | 2,205 | 2,100 | 190,177 | 406,652,870 |
다날 (064260) | 2,475 | -55 | -2.17 | 2,455 | 2,540 | 2,420 | 268,274 | 662,306,162 |
인텍플러스 (064290) | 8,070 | -410 | -4.83 | 8,130 | 8,570 | 7,980 | 57,407 | 467,856,425 |
브리지텍 (064480) | 4,550 | -155 | -3.29 | 4,605 | 4,680 | 4,550 | 65,791 | 302,924,494 |
테크엘 (064520) | 2,125 | 5 | .24 | 2,130 | 2,150 | 2,080 | 3,817 | 8,036,135 |
바이오니아 (064550) | 14,400 | -790 | -5.2 | 15,670 | 15,670 | 14,340 | 190,574 | 2,797,884,845 |
티씨케이 (064760) | 78,000 | -1600 | -2.01 | 80,400 | 80,400 | 76,500 | 23,323 | 1,827,119,000 |
포니링크 (064800) | 959 | -30 | -3.03 | 953 | 1,000 | 941 | 512,447 | 490,624,160 |
케이프 (064820) | 5,560 | -130 | -2.28 | 5,650 | 5,740 | 5,500 | 75,856 | 424,811,580 |
에프앤가이드 (064850) | 6,440 | -150 | -2.28 | 6,590 | 6,590 | 6,380 | 17,676 | 113,787,320 |
지엔코 (065060) | 135 | -1 | -.74 | 134 | 137 | 132 | 856,420 | 115,052,192 |
탑엔지니어링 (065130) | 3,940 | -20 | -.51 | 3,950 | 4,050 | 3,850 | 13,364 | 51,926,400 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 1,000 | -31 | -3.01 | 1,122 | 1,123 | 995 | 360,396 | 369,732,119 |
신성델타테크 (065350) | 51,900 | -2100 | -3.89 | 52,500 | 53,300 | 51,100 | 188,750 | 9,820,895,250 |
위세아이텍 (065370) | 14,300 | 710 | 5.22 | 15,300 | 15,770 | 12,770 | 4,423,070 | 62,653,601,310 |
에스아이리소스 (065420) | 247 | 0 | 0 | 247 | 271 | 242 | 429,927 | 108,460,474 |
이루온 (065440) | 1,402 | -43 | -2.98 | 1,445 | 1,468 | 1,400 | 74,017 | 105,625,413 |
빅텍 (065450) | 3,605 | -90 | -2.44 | 3,615 | 3,710 | 3,605 | 177,158 | 643,839,896 |
오리엔트정공 (065500) | 14,540 | 60 | .41 | 14,480 | 15,790 | 14,000 | 11,759,466 | 175,562,516,365 |
휴비츠 (065510) | 6,720 | -140 | -2.04 | 6,860 | 6,860 | 6,580 | 77,203 | 516,414,120 |
와이어블 (065530) | 1,176 | -10 | -.84 | 1,186 | 1,203 | 1,176 | 22,426 | 26,554,769 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 188 | -20 | -9.62 | 186 | 198 | 178 | 3,300,994 | 621,224,929 |
안트로젠 (065660) | 19,510 | -540 | -2.69 | 20,050 | 21,300 | 19,410 | 17,526 | 350,464,525 |
우주일렉트로 (065680) | 24,700 | -400 | -1.59 | 24,700 | 25,400 | 24,000 | 60,837 | 1,493,627,050 |
파커스 (065690) | 919 | -18 | -1.92 | 937 | 937 | 908 | 16,977 | 15,570,348 |
서호전기 (065710) | 22,950 | 0 | 0 | 22,950 | 23,200 | 22,750 | 5,322 | 122,134,500 |
CS (065770) | 2,200 | 160 | 7.84 | 2,130 | 2,650 | 2,060 | 11,836,932 | 28,822,592,862 |
웰크론 (065950) | 1,920 | -70 | -3.52 | 1,952 | 1,985 | 1,920 | 124,657 | 242,924,994 |
하츠 (066130) | 5,480 | 30 | .55 | 5,530 | 5,790 | 5,420 | 291,791 | 1,628,573,810 |
큐에스아이 (066310) | 7,220 | -240 | -3.22 | 7,250 | 7,580 | 7,040 | 36,837 | 266,735,570 |
체리부로 (066360) | 813 | -46 | -5.36 | 859 | 859 | 803 | 217,154 | 177,798,714 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이오엠 (066430) | 1,008 | -22 | -2.14 | 996 | 1,028 | 995 | 448,309 | 449,575,359 |
우수AMS (066590) | 2,995 | -5 | -.17 | 2,995 | 3,005 | 2,985 | 131,339 | 393,697,770 |
국보디자인 (066620) | 16,080 | 30 | .19 | 16,300 | 16,300 | 16,000 | 4,021 | 64,619,230 |
디티씨 (066670) | 2,575 | -85 | -3.2 | 2,640 | 2,640 | 2,470 | 100,498 | 254,471,699 |
테라젠이텍스 (066700) | 2,800 | 5 | .18 | 2,760 | 2,805 | 2,655 | 178,006 | 484,175,150 |
씨씨에스 (066790) | 1,178 | -17 | -1.42 | 1,211 | 1,211 | 1,157 | 657,898 | 774,031,416 |
디에이피 (066900) | 2,410 | -70 | -2.82 | 2,480 | 2,550 | 2,400 | 35,008 | 84,572,970 |
손오공 (066910) | 492 | -31 | -5.93 | 525 | 534 | 488 | 468,794 | 238,160,773 |
한성크린텍 (066980) | 1,141 | -9 | -.78 | 1,150 | 1,169 | 1,128 | 101,701 | 116,074,291 |
조이시티 (067000) | 1,380 | -30 | -2.13 | 1,392 | 1,417 | 1,361 | 99,453 | 138,049,004 |
이씨에스 (067010) | 3,245 | -55 | -1.67 | 3,300 | 3,335 | 3,040 | 310,325 | 987,403,592 |
대화제약 (067080) | 12,720 | -380 | -2.9 | 12,910 | 14,200 | 12,610 | 632,727 | 8,496,806,425 |
SOOP (067160) | 78,600 | -2000 | -2.48 | 80,700 | 80,700 | 77,800 | 67,696 | 5,334,691,550 |
오텍 (067170) | 2,900 | -165 | -5.38 | 3,060 | 3,065 | 2,880 | 28,082 | 82,366,035 |
멀티캠퍼스 (067280) | 33,850 | -600 | -1.74 | 34,400 | 34,400 | 32,800 | 6,447 | 215,371,300 |
JW신약 (067290) | 1,587 | -14 | -.87 | 1,601 | 1,632 | 1,535 | 288,409 | 455,923,153 |
하나마이크론 (067310) | 10,190 | -130 | -1.26 | 10,130 | 10,490 | 9,970 | 695,896 | 7,076,296,970 |
선바이오 (067370) | 6,400 | -10 | -.16 | 6,360 | 6,500 | 6,150 | 15,978 | 101,287,560 |
아스트 (067390) | 522 | -68 | -11.53 | 600 | 600 | 519 | 1,757,906 | 943,737,990 |
엔브이에이치코리아 (067570) | 2,030 | -65 | -3.1 | 2,080 | 2,090 | 2,010 | 142,597 | 291,431,413 |
HLB생명과학 (067630) | 6,070 | -370 | -5.75 | 6,320 | 6,390 | 5,990 | 780,438 | 4,744,848,955 |
로지시스 (067730) | 3,070 | -175 | -5.39 | 3,210 | 3,230 | 2,900 | 149,547 | 462,186,845 |
세진티에스 (067770) | 2,180 | -70 | -3.11 | 2,250 | 2,250 | 2,180 | 16,274 | 36,144,310 |
와이엔텍 (067900) | 5,980 | -60 | -.99 | 5,990 | 6,120 | 5,890 | 22,098 | 131,819,935 |
이글루 (067920) | 4,980 | -40 | -.8 | 5,020 | 5,050 | 4,875 | 58,048 | 287,315,088 |
도이치모터스 (067990) | 4,230 | 0 | 0 | 4,230 | 4,245 | 4,170 | 46,353 | 194,815,945 |
팬엔터테인먼트 (068050) | 2,095 | -115 | -5.2 | 2,160 | 2,205 | 2,060 | 528,032 | 1,115,601,971 |
케이웨더 (068100) | 2,640 | -135 | -4.86 | 2,740 | 2,785 | 2,550 | 52,877 | 140,191,927 |
다원시스 (068240) | 7,580 | -300 | -3.81 | 8,210 | 8,210 | 7,490 | 136,539 | 1,041,733,590 |
일신바이오 (068330) | 949 | -16 | -1.66 | 955 | 971 | 948 | 50,318 | 47,996,576 |
셀트리온제약 (068760) | 44,600 | -2300 | -4.9 | 46,200 | 46,650 | 44,500 | 128,799 | 5,826,865,825 |
DMS (068790) | 6,330 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디지털대성 (068930) | 7,230 | -80 | -1.09 | 7,300 | 7,300 | 7,110 | 16,671 | 120,252,590 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 12,740 | 40 | .31 | 12,710 | 12,760 | 12,420 | 66,455 | 835,188,210 |
누리플랜 (069140) | 1,589 | -110 | -6.47 | 1,847 | 1,847 | 1,553 | 354,002 | 593,047,097 |
유아이디 (069330) | 1,560 | -188 | -10.76 | 1,850 | 1,910 | 1,550 | 3,781,041 | 6,451,109,195 |
엔텔스 (069410) | 3,705 | -100 | -2.63 | 3,775 | 3,805 | 3,610 | 27,636 | 101,406,725 |
에스텍 (069510) | 10,590 | -80 | -.75 | 10,670 | 10,890 | 10,560 | 5,619 | 60,012,450 |
빛과전자 (069540) | 790 | -10 | -1.25 | 795 | 809 | 771 | 302,817 | 235,737,285 |
엑시온그룹 (069920) | 1,534 | 68 | 4.64 | 1,601 | 1,889 | 1,496 | 8,045,201 | 14,017,134,112 |
엑스큐어 (070300) | 2,700 | 135 | 5.26 | 2,540 | 2,700 | 2,430 | 60,263 | 153,630,059 |
한솔인티큐브 (070590) | 1,834 | 9 | .49 | 1,823 | 1,896 | 1,781 | 204,006 | 375,541,202 |
인피니트헬스케어 (071200) | 4,870 | -25 | -.51 | 4,845 | 4,995 | 4,825 | 149,437 | 732,721,352 |
로체시스템즈 (071280) | 12,940 | -340 | -2.56 | 12,980 | 13,410 | 12,510 | 68,684 | 889,698,920 |
위니아 (071460) | 613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이테크솔루션 (071670) | 5,250 | -10 | -.19 | 5,260 | 5,320 | 5,100 | 16,734 | 87,476,690 |
캐스텍코리아 (071850) | 1,489 | 0 | 0 | 1,488 | 1,489 | 1,450 | 6,639 | 9,786,941 |
중앙백신 (072020) | 9,290 | -190 | -2 | 9,480 | 9,480 | 9,200 | 20,637 | 191,023,230 |
우리산업홀딩스 (072470) | 2,200 | -25 | -1.12 | 2,225 | 2,225 | 2,180 | 4,270 | 9,391,430 |
제넨바이오 (072520) | 389 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
율호 (072770) | 1,675 | 6 | .36 | 1,669 | 1,700 | 1,590 | 436,688 | 719,585,429 |
메가스터디 (072870) | 10,270 | -80 | -.77 | 10,450 | 10,450 | 10,120 | 28,683 | 294,647,110 |
빛샘전자 (072950) | 4,045 | 85 | 2.15 | 4,000 | 4,390 | 3,930 | 79,846 | 333,018,485 |
에이치시티 (072990) | 8,220 | -190 | -2.26 | 8,590 | 8,590 | 8,140 | 12,205 | 100,560,770 |
케이에스피 (073010) | 3,610 | -80 | -2.17 | 3,660 | 3,760 | 3,590 | 115,026 | 421,164,113 |
엘엠에스 (073110) | 5,910 | -70 | -1.17 | 6,110 | 6,110 | 5,750 | 51,667 | 304,407,860 |
듀오백 (073190) | 3,430 | 40 | 1.18 | 3,460 | 3,585 | 3,315 | 273,710 | 943,539,723 |
이노와이어리스 (073490) | 16,690 | -610 | -3.53 | 17,020 | 17,350 | 16,610 | 35,673 | 602,090,295 |
에프알텍 (073540) | 1,400 | 3 | .21 | 1,397 | 1,400 | 1,382 | 23,400 | 32,540,695 |
우리손에프앤지 (073560) | 1,342 | -8 | -.59 | 1,339 | 1,349 | 1,316 | 78,575 | 104,239,617 |
리튬포어스 (073570) | 656 | -35 | -5.07 | 689 | 700 | 651 | 348,292 | 233,750,230 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 877 | -18 | -2.01 | 887 | 900 | 866 | 65,078 | 56,971,733 |
원익QnC (074600) | 15,420 | -680 | -4.22 | 15,890 | 16,100 | 15,250 | 188,215 | 2,934,904,270 |
플랜티넷 (075130) | 3,290 | -535 | -13.99 | 3,700 | 3,700 | 3,210 | 681,742 | 2,328,619,355 |
동국알앤에스 (075970) | 2,470 | -115 | -4.45 | 2,625 | 2,640 | 2,455 | 344,959 | 876,490,982 |
웰크론한텍 (076080) | 1,285 | -15 | -1.15 | 1,336 | 1,336 | 1,255 | 38,482 | 49,396,312 |
해성옵틱스 (076610) | 838 | 0 | 0 | 846 | 846 | 820 | 12,218 | 10,208,087 |
덕산하이메탈 (077360) | 3,580 | -110 | -2.98 | 3,660 | 3,680 | 3,500 | 133,010 | 475,339,860 |
LS증권 (078020) | 3,375 | -130 | -3.71 | 3,535 | 3,535 | 3,370 | 69,589 | 239,107,830 |
유비쿼스홀딩스 (078070) | 9,710 | 0 | 0 | 9,660 | 9,780 | 9,320 | 9,091 | 86,918,810 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 11,200 | -520 | -4.44 | 11,450 | 11,740 | 11,060 | 133,698 | 1,508,263,595 |
HB테크놀러지 (078150) | 1,729 | -29 | -1.65 | 1,700 | 1,782 | 1,690 | 1,129,575 | 1,948,164,533 |
메디포스트 (078160) | 7,570 | -280 | -3.57 | 7,780 | 7,830 | 7,490 | 88,187 | 667,818,510 |
컴투스 (078340) | 36,050 | -2000 | -5.26 | 37,850 | 37,850 | 35,550 | 124,274 | 4,499,020,600 |
한양디지텍 (078350) | 8,990 | -360 | -3.85 | 9,020 | 9,390 | 8,850 | 49,750 | 450,905,815 |
휴림에이텍 (078590) | 570 | -39 | -6.4 | 621 | 621 | 556 | 303,489 | 178,729,620 |
대주전자재료 (078600) | 77,000 | -3000 | -3.75 | 80,200 | 81,000 | 77,000 | 115,130 | 9,002,374,500 |
엔에스이엔엠 (078860) | 1,741 | -7 | -.4 | 1,724 | 1,814 | 1,700 | 247,688 | 431,846,086 |
가온그룹 (078890) | 2,600 | -80 | -2.99 | 2,680 | 2,735 | 2,550 | 28,265 | 73,921,640 |
와토스코리아 (079000) | 5,560 | 130 | 2.39 | 5,420 | 6,440 | 5,360 | 720,860 | 4,251,856,090 |
한창산업 (079170) | 6,480 | -20 | -.31 | 6,480 | 6,520 | 6,380 | 9,420 | 60,562,140 |
케스피온 (079190) | 443 | -6 | -1.34 | 453 | 453 | 441 | 69,587 | 30,967,611 |
제우스 (079370) | 11,870 | -80 | -.67 | 11,680 | 12,120 | 11,600 | 119,929 | 1,421,466,560 |
서산 (079650) | 1,210 | -6 | -.49 | 1,216 | 1,220 | 1,202 | 4,233 | 5,124,259 |
디이엔티 (079810) | 4,730 | -115 | -2.37 | 4,810 | 4,915 | 4,730 | 90,484 | 435,537,718 |
가비아 (079940) | 18,110 | -450 | -2.42 | 18,290 | 18,880 | 17,850 | 41,270 | 749,790,240 |
인베니아 (079950) | 576 | -26 | -4.32 | 602 | 618 | 571 | 90,001 | 53,049,627 |
동양이엔피 (079960) | 18,400 | -110 | -.59 | 18,510 | 18,530 | 18,080 | 22,248 | 407,680,645 |
투비소프트 (079970) | 596 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이상네트웍스 (080010) | 5,280 | 80 | 1.54 | 5,200 | 5,290 | 5,120 | 18,596 | 96,672,110 |
모두투어 (080160) | 9,910 | -500 | -4.8 | 10,260 | 10,410 | 9,880 | 108,272 | 1,087,363,985 |
제주반도체 (080220) | 11,290 | -190 | -1.66 | 11,200 | 11,580 | 11,070 | 334,713 | 3,799,903,365 |
모다이노칩 (080420) | 2,070 | 0 | 0 | 2,150 | 2,150 | 2,020 | 3,182 | 6,557,005 |
성창오토텍 (080470) | 3,255 | -90 | -2.69 | 3,325 | 3,340 | 3,250 | 7,989 | 26,227,020 |
오디텍 (080520) | 2,795 | -75 | -2.61 | 2,895 | 2,895 | 2,790 | 20,432 | 57,384,927 |
코디 (080530) | 1,091 | -65 | -5.62 | 1,161 | 1,178 | 1,087 | 39,159 | 43,652,280 |
오킨스전자 (080580) | 4,285 | -205 | -4.57 | 4,390 | 4,600 | 4,210 | 121,324 | 527,328,115 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 3,090 | -220 | -6.65 | 3,305 | 3,385 | 3,090 | 2,625,102 | 8,481,027,590 |
성우전자 (081580) | 2,605 | 20 | .77 | 2,595 | 2,630 | 2,530 | 45,894 | 119,483,286 |
옵트론텍 (082210) | 1,288 | -17 | -1.3 | 1,305 | 1,357 | 1,210 | 128,227 | 164,009,049 |
젬백스 (082270) | 29,500 | -250 | -.84 | 30,050 | 31,800 | 28,650 | 629,595 | 18,985,389,825 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 5,680 | -250 | -4.22 | 5,890 | 6,490 | 5,360 | 309,255 | 1,796,975,840 |
우리바이오 (082850) | 2,025 | -35 | -1.7 | 2,025 | 2,065 | 1,995 | 388,465 | 786,153,128 |
비츠로셀 (082920) | 21,850 | -900 | -3.96 | 22,550 | 22,800 | 21,500 | 92,023 | 2,014,848,100 |
엘오티베큠 (083310) | 7,830 | -50 | -.63 | 7,750 | 7,920 | 7,650 | 57,808 | 448,997,425 |
GST (083450) | 15,550 | -340 | -2.14 | 15,630 | 16,140 | 15,370 | 108,958 | 1,715,494,205 |
이엠앤아이 (083470) | 1,026 | 1 | .1 | 1,025 | 1,102 | 1,024 | 24,579 | 25,569,741 |
에프엔에스테크 (083500) | 8,050 | -170 | -2.07 | 8,220 | 8,400 | 8,000 | 37,376 | 305,981,415 |
케이엠 (083550) | 2,685 | -120 | -4.28 | 2,805 | 2,810 | 2,685 | 24,427 | 67,208,562 |
인콘 (083640) | 269 | -4 | -1.47 | 275 | 280 | 263 | 393,693 | 105,759,329 |
비에이치아이 (083650) | 15,780 | -40 | -.25 | 15,500 | 16,130 | 15,500 | 294,109 | 4,651,307,715 |
CSA 코스믹 (083660) | 680 | 16 | 2.41 | 664 | 690 | 664 | 81,820 | 55,684,021 |
CG인바이츠 (083790) | 1,983 | -92 | -4.43 | 2,070 | 2,070 | 1,963 | 186,227 | 370,734,183 |
아바코 (083930) | 11,800 | -300 | -2.48 | 12,090 | 12,190 | 11,670 | 142,713 | 1,703,545,260 |
휴온스글로벌 (084110) | 37,050 | -1250 | -3.26 | 38,300 | 39,250 | 36,200 | 57,914 | 2,150,270,700 |
수성웹툰 (084180) | 4,870 | -45 | -.92 | 4,950 | 4,950 | 4,575 | 33,120 | 159,470,345 |
유진테크 (084370) | 32,200 | -400 | -1.23 | 32,500 | 32,800 | 31,800 | 71,410 | 2,297,403,550 |
유비온 (084440) | 1,155 | -56 | -4.62 | 1,191 | 1,240 | 1,080 | 164,872 | 192,141,713 |
랩지노믹스 (084650) | 2,005 | -45 | -2.2 | 2,000 | 2,055 | 1,991 | 1,061,776 | 2,140,420,934 |
팅크웨어 (084730) | 9,090 | -290 | -3.09 | 9,310 | 9,390 | 8,600 | 23,461 | 214,178,030 |
아이티엠반도체 (084850) | 9,730 | -300 | -2.99 | 10,050 | 10,080 | 9,580 | 37,980 | 369,162,420 |
헬릭스미스 (084990) | 2,380 | 180 | 8.18 | 2,180 | 2,380 | 2,115 | 79,641 | 174,801,264 |
차바이오텍 (085660) | 9,340 | -630 | -6.32 | 9,690 | 9,970 | 9,260 | 447,905 | 4,239,993,550 |
뉴프렉스 (085670) | 3,795 | -120 | -3.07 | 3,815 | 3,910 | 3,735 | 169,770 | 647,411,865 |
알티캐스트 (085810) | 605 | -30 | -4.72 | 635 | 649 | 600 | 195,185 | 118,612,116 |
네오티스 (085910) | 2,945 | -5 | -.17 | 3,000 | 3,000 | 2,900 | 22,877 | 67,040,817 |
바이오톡스텍 (086040) | 2,695 | -35 | -1.28 | 2,700 | 2,770 | 2,695 | 17,271 | 46,826,262 |
진바이오텍 (086060) | 3,185 | 75 | 2.41 | 3,060 | 3,770 | 3,060 | 5,926,741 | 20,678,502,527 |
유니테스트 (086390) | 8,670 | -130 | -1.48 | 8,570 | 9,100 | 8,570 | 44,827 | 390,535,680 |
동국제약 (086450) | 14,590 | -230 | -1.55 | 14,680 | 15,000 | 14,470 | 134,709 | 1,964,814,850 |
에코프로 (086520) | 47,800 | -1850 | -3.73 | 48,700 | 50,400 | 47,650 | 682,920 | 33,238,256,850 |
비엠티 (086670) | 8,080 | 0 | 0 | 8,290 | 8,330 | 8,080 | 11,439 | 93,692,130 |
선진뷰티사이언스 (086710) | 10,670 | -800 | -6.97 | 11,030 | 11,340 | 10,450 | 138,368 | 1,500,511,020 |
바이오솔루션 (086820) | 22,000 | -950 | -4.14 | 22,950 | 23,400 | 21,900 | 24,509 | 549,729,025 |
이수앱지스 (086890) | 4,615 | -85 | -1.81 | 4,665 | 4,665 | 4,520 | 82,228 | 376,593,803 |
메디톡스 (086900) | 138,700 | -500 | -.36 | 137,500 | 141,800 | 136,100 | 56,681 | 7,873,414,300 |
MDS테크 (086960) | 967 | -29 | -2.91 | 965 | 1,005 | 950 | 642,836 | 625,257,315 |
쇼박스 (086980) | 2,750 | -140 | -4.84 | 2,820 | 2,880 | 2,740 | 135,574 | 378,838,195 |
펩트론 (087010) | 114,100 | 2100 | 1.88 | 111,500 | 121,400 | 109,400 | 459,397 | 52,990,812,850 |
모바일어플라이언스 (087260) | 1,735 | -39 | -2.2 | 1,751 | 1,764 | 1,706 | 147,019 | 255,109,358 |
픽셀플러스 (087600) | 6,580 | -20 | -.3 | 6,640 | 6,640 | 6,370 | 22,911 | 148,596,470 |
동아엘텍 (088130) | 2,745 | -115 | -4.02 | 2,840 | 2,860 | 2,720 | 40,659 | 112,791,870 |
쏘닉스 (088280) | 2,155 | -15 | -.69 | 2,265 | 2,265 | 2,125 | 14,699 | 31,950,494 |
이원컴포텍 (088290) | 1,330 | -70 | -5 | 1,398 | 1,399 | 1,320 | 111,093 | 150,808,617 |
유라클 (088340) | 29,700 | -1650 | -5.26 | 31,350 | 31,650 | 28,250 | 883,778 | 26,128,283,975 |
이녹스 (088390) | 6,490 | -540 | -7.68 | 6,980 | 7,120 | 6,340 | 22,448 | 148,057,980 |
에이스테크 (088800) | 603 | -14 | -2.27 | 617 | 625 | 600 | 123,573 | 75,732,496 |
동우팜투테이블 (088910) | 1,810 | -32 | -1.74 | 1,843 | 1,872 | 1,800 | 40,244 | 73,140,503 |
켐트로닉스 (089010) | 20,400 | 150 | .74 | 19,880 | 20,800 | 19,880 | 255,873 | 5,202,025,850 |
테크윙 (089030) | 27,350 | -1300 | -4.54 | 27,950 | 28,800 | 26,400 | 688,281 | 18,714,574,000 |
넥스턴바이오 (089140) | 2,145 | -100 | -4.45 | 2,245 | 2,275 | 2,135 | 57,874 | 127,032,601 |
케이씨티 (089150) | 2,000 | -45 | -2.2 | 2,040 | 2,040 | 1,991 | 89,737 | 180,737,085 |
THE E&M (089230) | 936 | 216 | 30 | 715 | 936 | 706 | 1,239,724 | 1,142,837,291 |
나스미디어 (089600) | 13,600 | -270 | -1.95 | 13,880 | 13,990 | 13,590 | 18,541 | 253,482,670 |
제이티 (089790) | 3,460 | -100 | -2.81 | 3,510 | 3,620 | 3,440 | 102,221 | 360,919,203 |
유비벨록스 (089850) | 5,830 | 30 | .52 | 5,940 | 6,070 | 5,560 | 134,818 | 773,565,330 |
코세스 (089890) | 6,010 | -170 | -2.75 | 6,110 | 6,310 | 6,000 | 48,877 | 299,260,180 |
브이엠 (089970) | 10,250 | 80 | .79 | 9,920 | 10,320 | 9,900 | 64,956 | 653,961,250 |
상아프론테크 (089980) | 13,800 | -190 | -1.36 | 13,700 | 13,980 | 13,540 | 60,475 | 826,413,810 |
아이윈 (090150) | 809 | 6 | .75 | 803 | 823 | 792 | 182,376 | 148,849,235 |
로보스타 (090360) | 20,200 | -300 | -1.46 | 19,990 | 21,200 | 19,990 | 47,186 | 963,104,475 |
덕신이피씨 (090410) | 1,605 | 52 | 3.35 | 1,560 | 1,768 | 1,543 | 5,528,594 | 9,146,640,372 |
제이스텍 (090470) | 3,950 | -60 | -1.5 | 4,015 | 4,080 | 3,880 | 12,292 | 48,401,091 |
휴림로봇 (090710) | 1,675 | -40 | -2.33 | 1,681 | 1,712 | 1,650 | 2,234,407 | 3,752,985,152 |
현대이지웰 (090850) | 5,010 | 0 | 0 | 5,000 | 5,250 | 4,945 | 232,835 | 1,182,088,750 |
이엠텍 (091120) | 11,300 | -140 | -1.22 | 11,120 | 11,900 | 10,880 | 237,642 | 2,690,813,950 |
S&K폴리텍 (091340) | 2,330 | -85 | -3.52 | 2,415 | 2,480 | 2,295 | 42,620 | 100,325,967 |
한울소재과학 (091440) | 3,065 | -430 | -12.3 | 3,495 | 3,550 | 2,995 | 313,381 | 999,090,132 |
상신이디피 (091580) | 6,730 | -230 | -3.3 | 6,700 | 7,030 | 6,590 | 116,025 | 785,657,305 |
남화토건 (091590) | 3,975 | 110 | 2.85 | 3,895 | 4,065 | 3,750 | 72,258 | 284,271,712 |
파트론 (091700) | 6,580 | -20 | -.3 | 6,600 | 6,600 | 6,460 | 261,870 | 1,707,775,365 |
나노캠텍 (091970) | 580 | -20 | -3.33 | 600 | 609 | 575 | 54,948 | 32,234,270 |
아미코젠 (092040) | 3,100 | -80 | -2.52 | 3,105 | 3,215 | 3,075 | 165,270 | 514,136,220 |
디엔에프 (092070) | 8,980 | 90 | 1.01 | 8,900 | 9,100 | 8,770 | 21,582 | 192,972,350 |
이크레더블 (092130) | 13,690 | -270 | -1.93 | 13,950 | 13,950 | 13,670 | 12,390 | 171,188,315 |
서울바이오시스 (092190) | 2,955 | -55 | -1.83 | 3,010 | 3,010 | 2,790 | 25,138 | 73,487,901 |
현우산업 (092300) | 2,665 | -115 | -4.14 | 2,710 | 2,780 | 2,640 | 293,319 | 792,497,004 |
한라IMS (092460) | 7,640 | -110 | -1.42 | 7,860 | 7,900 | 7,570 | 47,969 | 368,841,120 |
앤씨앤 (092600) | 594 | 0 | 0 | 594 | 619 | 571 | 65,199 | 38,384,785 |
네오팜 (092730) | 12,540 | -290 | -2.26 | 12,830 | 12,900 | 12,370 | 79,735 | 999,516,070 |
엑시콘 (092870) | 10,120 | -800 | -7.33 | 10,320 | 11,870 | 9,960 | 589,016 | 6,367,326,720 |
빅솔론 (093190) | 5,030 | -40 | -.79 | 5,080 | 5,170 | 5,010 | 26,114 | 132,474,190 |
케이아이엔엑스 (093320) | 73,000 | -5200 | -6.65 | 77,000 | 77,100 | 72,300 | 37,322 | 2,763,648,900 |
풍강 (093380) | 2,350 | 5 | .21 | 2,345 | 2,580 | 2,325 | 10,742 | 25,759,835 |
매커스 (093520) | 9,550 | -210 | -2.15 | 9,690 | 9,900 | 9,380 | 69,352 | 662,665,905 |
케이알엠 (093640) | 3,075 | -105 | -3.3 | 3,100 | 3,280 | 2,970 | 55,012 | 170,044,211 |
서원인텍 (093920) | 5,070 | -60 | -1.17 | 5,130 | 5,130 | 5,010 | 13,765 | 69,554,575 |
동운아나텍 (094170) | 18,960 | -290 | -1.51 | 19,010 | 19,340 | 18,650 | 125,920 | 2,392,198,220 |
칩스앤미디어 (094360) | 13,780 | -410 | -2.89 | 13,510 | 14,150 | 13,510 | 120,209 | 1,655,906,515 |
갤럭시아머니트리 (094480) | 8,150 | -190 | -2.28 | 8,270 | 8,480 | 7,880 | 595,376 | 4,867,547,585 |
일진파워 (094820) | 7,600 | -200 | -2.56 | 7,720 | 7,820 | 7,320 | 29,823 | 225,796,890 |
슈프리마에이치큐 (094840) | 7,120 | -50 | -.7 | 7,290 | 8,600 | 7,060 | 3,063,016 | 24,384,026,830 |
참좋은여행 (094850) | 5,830 | -310 | -5.05 | 6,140 | 6,140 | 5,770 | 180,150 | 1,060,657,275 |
네오리진 (094860) | 834 | -25 | -2.91 | 858 | 858 | 834 | 9,739 | 8,265,804 |
푸른기술 (094940) | 6,650 | -260 | -3.76 | 6,840 | 6,980 | 6,610 | 114,727 | 775,776,190 |
제이엠티 (094970) | 2,090 | -50 | -2.34 | 2,130 | 2,140 | 2,050 | 101,767 | 212,652,120 |
이엠코리아 (095190) | 1,901 | -84 | -4.23 | 1,950 | 2,015 | 1,885 | 127,578 | 245,214,664 |
웨이브일렉트로 (095270) | 4,290 | -165 | -3.7 | 4,550 | 4,550 | 4,210 | 10,867 | 47,064,335 |
ISC (095340) | 43,600 | -1950 | -4.28 | 44,900 | 45,600 | 42,800 | 268,557 | 11,746,142,575 |
미래나노텍 (095500) | 7,040 | -160 | -2.22 | 7,040 | 7,320 | 6,950 | 103,071 | 729,312,495 |
테스 (095610) | 17,390 | -610 | -3.39 | 17,920 | 18,070 | 17,230 | 117,855 | 2,065,091,255 |
네오위즈 (095660) | 21,150 | -600 | -2.76 | 21,550 | 21,750 | 21,000 | 60,305 | 1,282,914,775 |
제넥신 (095700) | 3,685 | -150 | -3.91 | 3,875 | 3,880 | 3,510 | 97,011 | 362,091,057 |
에스에너지 (095910) | 1,484 | 14 | .95 | 1,482 | 1,530 | 1,465 | 53,416 | 79,938,306 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 13,160 | -170 | -1.28 | 13,250 | 13,260 | 12,990 | 35,562 | 465,676,305 |
와이즈넛 (096250) | 11,900 | -130 | -1.08 | 12,460 | 13,200 | 11,120 | 1,555,884 | 19,113,291,400 |
대창솔루션 (096350) | 325 | -2 | -.61 | 325 | 334 | 316 | 380,069 | 123,143,402 |
씨젠 (096530) | 22,500 | -50 | -.22 | 22,350 | 22,650 | 22,200 | 173,696 | 3,897,848,225 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 627 | -35 | -5.29 | 654 | 671 | 626 | 401,392 | 255,458,026 |
에이루트 (096690) | 1,489 | -39 | -2.55 | 1,523 | 1,523 | 1,450 | 69,007 | 102,721,400 |
엘디티 (096870) | 2,640 | -30 | -1.12 | 2,650 | 2,690 | 2,630 | 4,572 | 12,155,375 |
에코볼트 (097780) | 1,065 | 0 | 0 | 1,075 | 1,076 | 1,030 | 176,257 | 187,813,613 |
윈팩 (097800) | 495 | -15 | -2.94 | 510 | 513 | 493 | 519,565 | 259,734,976 |
효성오앤비 (097870) | 5,880 | -40 | -.68 | 5,820 | 6,400 | 5,780 | 597,370 | 3,588,353,305 |
한텍 (098070) | 32,900 | 450 | 1.39 | 36,600 | 38,200 | 31,900 | 8,373,455 | 294,553,878,300 |
마이크로컨텍솔 (098120) | 8,370 | -220 | -2.56 | 8,520 | 8,600 | 8,150 | 66,915 | 560,774,995 |
고영 (098460) | 12,090 | -270 | -2.18 | 12,180 | 12,570 | 11,930 | 850,808 | 10,371,408,155 |
에스티오 (098660) | 2,200 | 50 | 2.33 | 2,150 | 2,205 | 2,115 | 5,230 | 11,222,695 |
아이센스 (099190) | 13,200 | -390 | -2.87 | 13,180 | 13,700 | 12,970 | 121,352 | 1,604,084,565 |
SDN (099220) | 1,231 | -2 | -.16 | 1,227 | 1,349 | 1,204 | 2,607,897 | 3,290,731,915 |
쎄트렉아이 (099320) | 38,700 | -1900 | -4.68 | 39,800 | 40,400 | 38,250 | 72,368 | 2,830,536,350 |
브레인즈컴퍼니 (099390) | 5,150 | -170 | -3.2 | 5,330 | 5,330 | 5,150 | 7,388 | 38,330,390 |
동방선기 (099410) | 2,885 | -65 | -2.2 | 2,925 | 2,985 | 2,860 | 80,378 | 233,848,610 |
바이오플러스 (099430) | 6,620 | -20 | -.3 | 6,520 | 6,750 | 6,500 | 426,460 | 2,814,996,390 |
스맥 (099440) | 2,630 | 35 | 1.35 | 2,595 | 2,665 | 2,545 | 247,417 | 645,519,720 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 15,990 | -270 | -1.66 | 16,140 | 16,560 | 15,500 | 9,028 | 144,934,845 |
인지소프트 (100030) | 15,040 | -330 | -2.15 | 15,370 | 15,450 | 14,880 | 1,657 | 24,900,850 |
뷰웍스 (100120) | 22,150 | -150 | -.67 | 22,150 | 22,550 | 21,900 | 12,013 | 267,718,650 |
동국S&C (100130) | 2,010 | -45 | -2.19 | 2,000 | 2,040 | 2,000 | 64,197 | 129,092,933 |
머큐리 (100590) | 3,050 | -70 | -2.24 | 3,070 | 3,125 | 3,040 | 29,173 | 89,515,884 |
서암기계공업 (100660) | 3,245 | -25 | -.76 | 3,270 | 3,370 | 3,240 | 33,988 | 111,761,996 |
세운메디칼 (100700) | 2,190 | -60 | -2.67 | 2,230 | 2,250 | 2,185 | 113,198 | 249,805,513 |
미래에셋벤처투자 (100790) | 4,195 | -185 | -4.22 | 4,270 | 4,390 | 4,170 | 110,679 | 470,359,083 |
KS인더스트리 (101000) | 2,000 | -30 | -1.48 | 2,015 | 2,070 | 1,998 | 213,468 | 429,475,468 |
월덱스 (101160) | 15,810 | -230 | -1.43 | 16,000 | 16,230 | 15,620 | 69,403 | 1,103,482,140 |
우림피티에스 (101170) | 4,535 | 25 | .55 | 4,550 | 4,870 | 4,475 | 195,808 | 906,733,224 |
씨큐브 (101240) | 3,845 | -190 | -4.71 | 3,975 | 4,035 | 3,805 | 138,053 | 534,541,081 |
모베이스 (101330) | 2,880 | -85 | -2.87 | 2,960 | 2,990 | 2,850 | 190,430 | 556,775,869 |
에코앤드림 (101360) | 24,000 | -650 | -2.64 | 24,450 | 25,050 | 23,800 | 111,350 | 2,702,207,150 |
아이엠 (101390) | 396 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔시트론 (101400) | 394 | -1 | -.25 | 392 | 400 | 384 | 130,582 | 51,220,214 |
에스앤에스텍 (101490) | 27,850 | -650 | -2.28 | 28,000 | 28,850 | 27,400 | 110,042 | 3,071,109,625 |
하이드로리튬 (101670) | 1,295 | -110 | -7.83 | 1,380 | 1,403 | 1,290 | 643,928 | 844,219,717 |
한국정밀기계 (101680) | 2,855 | 45 | 1.6 | 2,780 | 2,950 | 2,780 | 26,178 | 74,937,770 |
위메이드맥스 (101730) | 6,450 | -150 | -2.27 | 6,320 | 6,840 | 6,320 | 40,216 | 258,873,270 |
인화정공 (101930) | 32,750 | -950 | -2.82 | 34,700 | 34,700 | 32,450 | 17,221 | 572,446,250 |
우양에이치씨 (101970) | 16,900 | -740 | -4.2 | 19,000 | 19,190 | 16,880 | 312,917 | 5,695,659,675 |
어보브반도체 (102120) | 8,800 | -140 | -1.57 | 8,640 | 9,010 | 8,620 | 176,503 | 1,553,453,510 |
케이옥션 (102370) | 3,180 | -70 | -2.15 | 3,225 | 3,300 | 3,110 | 65,536 | 208,362,935 |
이엔에프테크놀로지 (102710) | 24,500 | -150 | -.61 | 24,650 | 26,100 | 23,900 | 134,378 | 3,287,633,275 |
코오롱생명과학 (102940) | 25,450 | -350 | -1.36 | 25,750 | 25,850 | 25,000 | 24,315 | 616,164,575 |
에스앤더블류 (103230) | 3,305 | -75 | -2.22 | 3,380 | 3,380 | 3,220 | 16,164 | 53,158,065 |
우양 (103840) | 2,820 | -130 | -4.41 | 2,950 | 2,960 | 2,790 | 226,860 | 648,707,872 |
대성파인텍 (104040) | 781 | -8 | -1.01 | 794 | 798 | 781 | 82,622 | 65,189,069 |
NHN벅스 (104200) | 2,725 | -80 | -2.85 | 2,785 | 2,805 | 2,715 | 55,146 | 151,426,226 |
디와이피엔에프 (104460) | 13,040 | -460 | -3.41 | 13,510 | 13,570 | 12,830 | 92,829 | 1,213,934,580 |
티케이케미칼 (104480) | 1,344 | -26 | -1.9 | 1,353 | 1,479 | 1,318 | 1,043,545 | 1,449,227,790 |
코렌텍 (104540) | 4,970 | -670 | -11.88 | 5,600 | 5,640 | 4,950 | 67,354 | 345,673,060 |
노랑풍선 (104620) | 4,450 | -135 | -2.94 | 4,530 | 4,540 | 4,430 | 36,144 | 161,292,592 |
원익머트리얼즈 (104830) | 17,710 | -40 | -.23 | 17,480 | 17,790 | 17,420 | 78,152 | 1,382,720,260 |
케이엔더블유 (105330) | 3,965 | -135 | -3.29 | 4,100 | 4,175 | 3,905 | 77,277 | 306,580,165 |
엣지파운드리 (105550) | 3,665 | -195 | -5.05 | 3,860 | 3,860 | 3,540 | 1,015,986 | 3,759,654,207 |
디케이락 (105740) | 7,180 | 330 | 4.82 | 7,360 | 7,400 | 6,900 | 265,501 | 1,900,551,090 |
포스뱅크 (105760) | 5,570 | -170 | -2.96 | 5,700 | 5,770 | 5,480 | 111,617 | 625,431,300 |
케이이엠텍 (106080) | 1,650 | -66 | -3.85 | 1,716 | 1,716 | 1,605 | 157,615 | 258,285,498 |
하이텍팜 (106190) | 13,100 | -160 | -1.21 | 13,200 | 13,400 | 12,970 | 21,681 | 284,526,750 |
파인테크닉스 (106240) | 1,215 | -50 | -3.95 | 1,265 | 1,290 | 1,200 | 468,622 | 584,741,598 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 12,760 | -370 | -2.82 | 12,890 | 13,390 | 12,500 | 12,575 | 163,038,195 |
한중엔시에스 (107640) | 20,550 | -1000 | -4.64 | 21,000 | 21,800 | 20,350 | 49,624 | 1,044,319,500 |
톱텍 (108230) | 3,660 | -90 | -2.4 | 3,695 | 3,750 | 3,630 | 83,482 | 306,560,631 |
대양전기공업 (108380) | 14,700 | -260 | -1.74 | 15,300 | 15,300 | 14,420 | 26,905 | 400,083,935 |
로보티즈 (108490) | 29,400 | -1200 | -3.92 | 29,850 | 31,350 | 29,100 | 155,734 | 4,678,241,300 |
셀바스AI (108860) | 12,380 | 750 | 6.45 | 11,740 | 12,400 | 11,740 | 762,107 | 9,270,904,250 |
옵티시스 (109080) | 10,220 | -1420 | -12.2 | 12,280 | 12,400 | 9,950 | 811,416 | 9,195,523,070 |
에스와이 (109610) | 3,510 | -55 | -1.54 | 3,490 | 3,835 | 3,430 | 2,463,880 | 8,914,303,443 |
씨싸이트 (109670) | 6,320 | -10 | -.16 | 6,280 | 6,410 | 6,190 | 10,976 | 69,053,120 |
디에스케이 (109740) | 3,740 | -145 | -3.73 | 3,855 | 3,855 | 3,690 | 37,150 | 141,351,909 |
진매트릭스 (109820) | 2,210 | -45 | -2 | 2,200 | 2,270 | 2,200 | 61,344 | 136,208,264 |
동일금속 (109860) | 7,760 | -240 | -3 | 8,000 | 8,000 | 7,730 | 4,025 | 31,400,570 |
AP헬스케어 (109960) | 369 | -31 | -7.75 | 382 | 386 | 356 | 1,552,634 | 572,885,395 |
전진바이오팜 (110020) | 2,275 | -60 | -2.57 | 2,335 | 2,385 | 2,270 | 19,572 | 45,176,026 |
크리스에프앤씨 (110790) | 4,135 | 0 | 0 | 4,080 | 4,150 | 4,075 | 5,978 | 24,507,700 |
디아이티 (110990) | 12,300 | -210 | -1.68 | 12,190 | 12,510 | 12,000 | 47,010 | 576,241,635 |
남화산업 (111710) | 4,985 | 65 | 1.32 | 4,980 | 5,250 | 4,785 | 17,757 | 89,830,530 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 27,400 | -450 | -1.62 | 27,850 | 28,100 | 27,100 | 81,672 | 2,252,097,825 |
와이씨켐 (112290) | 17,300 | -190 | -1.09 | 17,000 | 17,900 | 17,000 | 55,623 | 973,291,925 |
디젠스 (113810) | 2,035 | 285 | 16.29 | 1,798 | 2,225 | 1,741 | 17,455,297 | 35,795,975,182 |
강원에너지 (114190) | 6,000 | -30 | -.5 | 5,810 | 6,020 | 5,730 | 96,563 | 564,956,185 |
그린생명과학 (114450) | 1,500 | 21 | 1.42 | 1,460 | 1,500 | 1,450 | 113,970 | 167,088,623 |
폴라리스우노 (114630) | 474 | -1 | -.21 | 472 | 477 | 464 | 189,866 | 89,294,024 |
한솔아이원스 (114810) | 6,500 | -100 | -1.52 | 6,480 | 6,680 | 6,420 | 66,152 | 431,345,610 |
아이패밀리에스씨 (114840) | 17,730 | -510 | -2.8 | 17,970 | 18,380 | 17,600 | 77,976 | 1,397,697,235 |
휴맥스 (115160) | 1,171 | -77 | -6.17 | 1,260 | 1,260 | 1,155 | 161,595 | 192,586,989 |
큐리언트 (115180) | 7,290 | -310 | -4.08 | 7,630 | 8,090 | 7,070 | 375,597 | 2,795,922,705 |
인포바인 (115310) | 29,200 | 400 | 1.39 | 28,800 | 29,950 | 28,800 | 2,520 | 73,753,550 |
우리넷 (115440) | 6,010 | -100 | -1.64 | 6,060 | 6,160 | 5,950 | 85,763 | 517,651,300 |
HLB테라퓨틱스 (115450) | 7,470 | -330 | -4.23 | 7,790 | 7,790 | 7,330 | 463,284 | 3,466,395,155 |
씨유메디칼 (115480) | 574 | -6 | -1.03 | 586 | 586 | 567 | 16,652 | 9,517,038 |
케이씨에스 (115500) | 9,260 | -530 | -5.41 | 9,440 | 9,780 | 9,110 | 163,398 | 1,538,766,700 |
씨엔플러스 (115530) | 308 | -3 | -.96 | 311 | 320 | 304 | 95,994 | 29,784,691 |
스타플렉스 (115570) | 2,310 | -15 | -.65 | 2,325 | 2,490 | 2,290 | 38,434 | 89,643,665 |
이미지스 (115610) | 1,567 | -22 | -1.38 | 1,576 | 1,645 | 1,545 | 152,543 | 242,764,352 |
알파홀딩스 (117670) | 970 | -27 | -2.71 | 1,000 | 1,000 | 960 | 73,605 | 71,484,333 |
티로보틱스 (117730) | 9,760 | -310 | -3.08 | 9,810 | 10,230 | 9,610 | 320,680 | 3,183,230,560 |
모트렉스 (118990) | 7,570 | -270 | -3.44 | 7,550 | 7,820 | 7,500 | 70,406 | 536,343,990 |
포메탈 (119500) | 3,065 | -115 | -3.62 | 3,210 | 3,390 | 3,050 | 500,398 | 1,585,822,050 |
인터로조 (119610) | 24,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아이텍 (119830) | 5,050 | -210 | -3.99 | 5,110 | 5,250 | 4,995 | 165,746 | 838,116,865 |
지엔씨에너지 (119850) | 14,120 | -580 | -3.95 | 14,550 | 14,740 | 13,870 | 305,940 | 4,348,753,760 |
대정화금 (120240) | 12,080 | -250 | -2.03 | 12,240 | 12,580 | 12,070 | 6,609 | 80,059,590 |
골프존뉴딘홀딩스 (121440) | 4,170 | -30 | -.71 | 4,155 | 4,255 | 4,055 | 111,631 | 458,806,626 |
나노신소재 (121600) | 48,200 | -3500 | -6.77 | 49,700 | 52,000 | 47,750 | 90,434 | 4,451,766,650 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 1,688 | 48 | 2.93 | 1,670 | 1,900 | 1,602 | 4,074,739 | 7,158,688,858 |
에스디시스템 (121890) | 1,555 | -10 | -.64 | 1,560 | 1,565 | 1,457 | 58,677 | 90,102,810 |
제노레이 (122310) | 5,030 | -170 | -3.27 | 5,200 | 5,210 | 4,995 | 29,223 | 147,616,305 |
삼기 (122350) | 1,021 | -18 | -1.73 | 1,033 | 1,050 | 1,009 | 50,881 | 52,017,535 |
KX (122450) | 3,665 | -35 | -.95 | 3,660 | 3,790 | 3,570 | 84,671 | 309,690,550 |
예스티 (122640) | 11,830 | -20 | -.17 | 11,520 | 12,150 | 11,520 | 25,102 | 298,034,810 |
서진오토모티브 (122690) | 1,769 | -5 | -.28 | 1,752 | 1,771 | 1,742 | 4,522 | 7,967,257 |
와이지엔터테인먼트 (122870) | 58,000 | -1100 | -1.86 | 59,600 | 59,600 | 56,000 | 188,707 | 10,814,069,300 |
와이솔 (122990) | 5,580 | -70 | -1.24 | 5,560 | 5,650 | 5,490 | 65,088 | 361,826,690 |
아이윈플러스 (123010) | 1,035 | -18 | -1.71 | 1,053 | 1,060 | 1,001 | 322,580 | 333,025,798 |
엠에스오토텍 (123040) | 2,080 | -135 | -6.09 | 2,210 | 2,220 | 2,080 | 273,754 | 588,128,991 |
제닉 (123330) | 17,800 | -1290 | -6.76 | 18,990 | 18,990 | 17,570 | 94,142 | 1,708,086,455 |
코리아에프티 (123410) | 4,060 | -90 | -2.17 | 4,105 | 4,145 | 4,050 | 154,408 | 629,635,259 |
위메이드플레이 (123420) | 6,130 | 30 | .49 | 6,090 | 6,230 | 5,830 | 47,545 | 283,792,135 |
이엠넷 (123570) | 2,400 | 30 | 1.27 | 2,355 | 2,420 | 2,355 | 44,077 | 105,473,830 |
알톤 (123750) | 1,520 | 26 | 1.74 | 1,494 | 1,521 | 1,474 | 10,270 | 15,443,682 |
뉴온 (123840) | 966 | -23 | -2.33 | 1,003 | 1,003 | 966 | 56,822 | 55,588,968 |
아나패스 (123860) | 18,000 | -170 | -.94 | 18,030 | 18,200 | 17,790 | 18,886 | 338,297,500 |
아이티센 (124500) | 5,470 | -200 | -3.53 | 5,670 | 5,670 | 5,450 | 106,443 | 587,378,190 |
태웅로직스 (124560) | 2,645 | -55 | -2.04 | 2,650 | 2,710 | 2,630 | 177,241 | 471,820,422 |
아모그린텍 (125210) | 4,805 | -140 | -2.83 | 4,850 | 4,910 | 4,630 | 49,641 | 235,680,567 |
비나텍 (126340) | 21,950 | -500 | -2.23 | 22,300 | 22,600 | 21,750 | 18,798 | 415,252,975 |
BGF에코머티리얼즈 (126600) | 2,410 | -110 | -4.37 | 2,500 | 2,535 | 2,370 | 95,483 | 231,122,290 |
화신정공 (126640) | 1,547 | -273 | -15 | 1,855 | 1,876 | 1,504 | 2,347,488 | 3,866,087,803 |
하이비젼시스템 (126700) | 14,200 | -100 | -.7 | 13,910 | 14,280 | 13,740 | 86,624 | 1,212,443,310 |
코칩 (126730) | 9,630 | -240 | -2.43 | 9,600 | 9,940 | 9,600 | 42,611 | 413,583,870 |
제이엔케이글로벌 (126880) | 3,875 | -45 | -1.15 | 3,900 | 3,900 | 3,700 | 51,310 | 194,029,629 |
디엔에이링크 (127120) | 8,020 | 460 | 6.08 | 7,560 | 8,500 | 7,460 | 649,618 | 5,338,580,310 |
아시아경제 (127710) | 1,467 | -53 | -3.49 | 1,536 | 1,536 | 1,365 | 48,894 | 70,965,762 |
화인써키트 (127980) | 5,630 | 10 | .18 | 5,620 | 5,650 | 5,460 | 4,017 | 22,113,060 |
에코캡 (128540) | 1,605 | -92 | -5.42 | 1,687 | 1,688 | 1,590 | 170,483 | 276,649,330 |
피제이메탈 (128660) | 2,915 | -15 | -.51 | 2,920 | 2,955 | 2,875 | 84,948 | 247,016,462 |
앱코 (129890) | 877 | -25 | -2.77 | 906 | 906 | 877 | 92,359 | 82,322,462 |
대성하이텍 (129920) | 3,540 | 35 | 1 | 3,480 | 3,600 | 3,415 | 50,914 | 178,072,124 |
GH신소재 (130500) | 2,345 | -20 | -.85 | 2,350 | 2,390 | 2,340 | 46,050 | 108,735,235 |
나이스디앤비 (130580) | 4,500 | -50 | -1.1 | 4,545 | 4,545 | 4,395 | 12,637 | 56,383,372 |
티피씨글로벌 (130740) | 1,958 | 0 | 0 | 1,953 | 1,990 | 1,915 | 85,522 | 166,154,118 |
옵투스제약 (131030) | 5,760 | -190 | -3.19 | 5,910 | 5,960 | 5,610 | 84,289 | 489,082,680 |
시큐브 (131090) | 768 | -11 | -1.41 | 782 | 783 | 765 | 48,053 | 37,151,770 |
티엔엔터테인먼트 (131100) | 1,495 | -11 | -.73 | 1,506 | 1,506 | 1,481 | 13,059 | 19,521,757 |
딜리 (131180) | 899 | -9 | -.99 | 908 | 915 | 895 | 58,637 | 52,925,189 |
대한과학 (131220) | 4,090 | -160 | -3.76 | 4,235 | 4,235 | 4,080 | 16,855 | 69,574,075 |
티에스이 (131290) | 39,200 | -1600 | -3.92 | 40,200 | 41,750 | 38,950 | 30,369 | 1,203,669,000 |
알서포트 (131370) | 3,720 | -200 | -5.1 | 4,000 | 4,010 | 3,445 | 3,053,270 | 11,383,136,063 |
이브이첨단소재 (131400) | 1,249 | -83 | -6.23 | 1,312 | 1,337 | 1,200 | 536,601 | 683,687,883 |
파인텍 (131760) | 806 | 0 | 0 | 821 | 821 | 771 | 305,945 | 243,858,161 |
두산테스나 (131970) | 22,350 | -350 | -1.54 | 22,700 | 23,100 | 22,100 | 118,264 | 2,656,303,100 |
메가엠디 (133750) | 2,575 | -190 | -6.87 | 2,750 | 2,840 | 2,530 | 1,176,936 | 3,154,412,665 |
이퓨쳐 (134060) | 3,880 | -40 | -1.02 | 3,895 | 3,980 | 3,880 | 3,323 | 12,979,670 |
탑코미디어 (134580) | 1,768 | -5 | -.28 | 1,758 | 1,909 | 1,740 | 24,080 | 42,669,127 |
아셈스 (136410) | 7,900 | 250 | 3.27 | 7,650 | 7,970 | 7,540 | 18,644 | 144,083,430 |
하림 (136480) | 2,950 | -40 | -1.34 | 2,970 | 3,005 | 2,925 | 374,317 | 1,107,459,190 |
윈스 (136540) | 10,900 | 30 | .28 | 10,870 | 10,900 | 10,680 | 9,921 | 107,036,945 |
나래나노텍 (137080) | 3,145 | -60 | -1.87 | 3,170 | 3,200 | 2,980 | 13,528 | 42,110,618 |
피엔티 (137400) | 34,700 | -1800 | -4.93 | 35,900 | 36,950 | 34,200 | 239,936 | 8,453,796,775 |
넥스트아이 (137940) | 523 | -50 | -8.73 | 580 | 585 | 508 | 1,301,843 | 699,869,278 |
제이씨케미칼 (137950) | 3,595 | -35 | -.96 | 3,600 | 3,620 | 3,475 | 58,350 | 205,699,967 |
신진에스엠 (138070) | 2,250 | -70 | -3.02 | 2,315 | 2,325 | 2,250 | 72,132 | 164,213,585 |
오이솔루션 (138080) | 7,890 | -310 | -3.78 | 8,140 | 8,140 | 7,840 | 17,223 | 136,203,800 |
협진 (138360) | 618 | 1 | .16 | 617 | 656 | 605 | 234,523 | 147,351,417 |
나이벡 (138610) | 17,190 | 90 | .53 | 17,130 | 17,970 | 16,620 | 287,053 | 4,969,210,960 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,185 | -35 | -1.58 | 2,220 | 2,270 | 2,180 | 27,728 | 60,943,995 |
서플러스글로벌 (140070) | 2,295 | -25 | -1.08 | 2,280 | 2,350 | 2,255 | 52,866 | 121,052,299 |
메지온 (140410) | 34,650 | -950 | -2.67 | 36,000 | 36,000 | 33,900 | 121,981 | 4,230,456,125 |
카티스 (140430) | 2,730 | 630 | 30 | 2,730 | 2,730 | 2,730 | 322,870 | 881,421,240 |
대창스틸 (140520) | 1,970 | -12 | -.61 | 1,979 | 1,993 | 1,953 | 10,757 | 21,257,914 |
알에스오토메이션 (140670) | 12,300 | -210 | -1.68 | 12,290 | 12,800 | 12,100 | 103,709 | 1,285,147,070 |
파크시스템스 (140860) | 184,500 | -4700 | -2.48 | 190,400 | 191,700 | 181,300 | 30,518 | 5,662,889,500 |
비아트론 (141000) | 6,170 | -180 | -2.83 | 6,350 | 6,380 | 6,130 | 50,573 | 314,620,920 |
리가켐바이오 (141080) | 93,700 | -1000 | -1.06 | 94,500 | 97,000 | 92,000 | 207,786 | 19,653,643,200 |
유니트론텍 (142210) | 4,885 | -70 | -1.41 | 4,950 | 4,985 | 4,825 | 94,115 | 459,792,930 |
녹십자엠에스 (142280) | 3,340 | -95 | -2.77 | 3,430 | 3,470 | 3,285 | 109,254 | 365,023,612 |
모아라이프플러스 (142760) | 1,206 | 18 | 1.52 | 1,180 | 1,209 | 1,161 | 68,886 | 81,845,714 |
아이디스 (143160) | 15,920 | -40 | -.25 | 15,910 | 16,270 | 15,690 | 11,054 | 176,274,660 |
사람인 (143240) | 16,330 | -1390 | -7.84 | 17,670 | 17,730 | 16,210 | 116,108 | 1,962,770,450 |
영우디에스피 (143540) | 533 | -28 | -4.99 | 560 | 561 | 533 | 49,484 | 26,892,068 |
지씨셀 (144510) | 17,120 | -2180 | -11.3 | 18,800 | 19,290 | 16,940 | 243,659 | 4,342,655,155 |
뉴파워프라즈마 (144960) | 4,095 | -120 | -2.85 | 4,100 | 4,290 | 4,035 | 139,258 | 571,923,450 |
휴젤 (145020) | 309,500 | -17000 | -5.21 | 324,000 | 324,000 | 306,000 | 80,811 | 25,225,425,750 |
노브랜드 (145170) | 4,805 | -325 | -6.34 | 5,020 | 5,350 | 4,785 | 93,014 | 462,028,575 |
율촌 (146060) | 1,146 | -19 | -1.63 | 1,155 | 1,161 | 1,145 | 46,048 | 53,091,902 |
비씨엔씨 (146320) | 7,510 | -320 | -4.09 | 7,790 | 7,940 | 7,500 | 40,777 | 311,187,560 |
피엠티 (147760) | 2,445 | -70 | -2.78 | 2,495 | 2,530 | 2,435 | 11,999 | 29,512,685 |
제룡산업 (147830) | 4,750 | -190 | -3.85 | 4,790 | 4,900 | 4,715 | 90,371 | 432,868,184 |
세경하이테크 (148150) | 5,820 | -60 | -1.02 | 5,800 | 5,970 | 5,700 | 230,819 | 1,349,848,570 |
알엔투테크놀로지 (148250) | 6,380 | 30 | .47 | 6,460 | 6,470 | 6,070 | 33,823 | 210,501,870 |
비큐AI (148780) | 1,125 | 115 | 11.39 | 1,010 | 1,298 | 1,000 | 3,722,182 | 4,346,761,707 |
에이치와이티씨 (148930) | 3,675 | -125 | -3.29 | 3,710 | 3,845 | 3,670 | 12,048 | 45,333,125 |
아바텍 (149950) | 7,650 | -120 | -1.54 | 7,620 | 7,760 | 7,480 | 10,493 | 79,354,350 |
하이로닉 (149980) | 5,090 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 4,200 | -45 | -1.06 | 4,245 | 4,320 | 4,150 | 27,594 | 115,888,004 |
KG에코솔루션 (151860) | 4,535 | -115 | -2.47 | 4,505 | 4,645 | 4,460 | 78,832 | 356,653,307 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 6,750 | 20 | .3 | 6,730 | 6,990 | 6,730 | 672 | 4,536,885 |
우리이앤엘 (153490) | 647 | 2 | .31 | 644 | 655 | 641 | 84,634 | 54,689,373 |
옵티팜 (153710) | 5,260 | 10 | .19 | 5,250 | 5,300 | 5,110 | 7,546 | 39,340,640 |
아시아종묘 (154030) | 1,928 | 133 | 7.41 | 1,795 | 2,140 | 1,763 | 1,486,995 | 2,933,772,460 |
다산솔루에타 (154040) | 994 | -11 | -1.09 | 1,003 | 1,005 | 986 | 9,205 | 9,205,759 |
와이엠씨 (155650) | 3,230 | -75 | -2.27 | 3,265 | 3,300 | 3,070 | 31,134 | 98,416,450 |
엘앤케이바이오 (156100) | 5,910 | -100 | -1.66 | 6,080 | 6,080 | 5,800 | 39,144 | 230,908,180 |
아톤 (158430) | 4,940 | -220 | -4.26 | 5,120 | 5,210 | 4,905 | 448,957 | 2,250,326,571 |
아스플로 (159010) | 4,450 | -180 | -3.89 | 4,600 | 4,770 | 4,370 | 28,646 | 128,240,865 |
제로투세븐 (159580) | 6,450 | -200 | -3.01 | 6,850 | 6,850 | 6,210 | 881,352 | 5,787,809,255 |
스킨앤스킨 (159910) | 905 | -26 | -2.79 | 946 | 946 | 900 | 48,396 | 44,259,527 |
하이젠알앤엠 (160190) | 25,700 | -350 | -1.34 | 25,600 | 26,500 | 25,100 | 96,448 | 2,479,607,500 |
NEW (160550) | 1,779 | -61 | -3.32 | 1,801 | 1,841 | 1,765 | 88,978 | 159,175,766 |
싸이맥스 (160980) | 9,520 | -180 | -1.86 | 9,710 | 9,800 | 9,510 | 33,854 | 325,835,295 |
필옵틱스 (161580) | 28,950 | 450 | 1.58 | 28,050 | 29,950 | 28,050 | 565,763 | 16,436,831,950 |
신스틸 (162300) | 2,175 | 45 | 2.11 | 2,245 | 2,360 | 2,145 | 397,886 | 892,862,692 |
에어레인 (163280) | 17,260 | 810 | 4.92 | 17,450 | 17,900 | 16,520 | 5,116,337 | 88,492,744,290 |
핑거 (163730) | 11,150 | -570 | -4.86 | 11,790 | 12,250 | 10,720 | 2,660,904 | 30,947,158,565 |
하나머티리얼즈 (166090) | 26,050 | -600 | -2.25 | 26,550 | 27,050 | 25,500 | 128,413 | 3,365,850,600 |
코아스템켐온 (166480) | 2,785 | -130 | -4.46 | 2,895 | 2,945 | 2,770 | 73,343 | 206,552,464 |
내츄럴엔도텍 (168330) | 1,643 | 14 | .86 | 1,640 | 1,900 | 1,640 | 602,867 | 1,066,643,354 |
펨트론 (168360) | 8,660 | -530 | -5.77 | 9,020 | 9,380 | 8,120 | 329,123 | 2,915,448,905 |
엠브레인 (169330) | 2,185 | 35 | 1.63 | 2,200 | 2,200 | 2,145 | 1,866 | 4,045,935 |
현대공업 (170030) | 5,340 | -160 | -2.91 | 5,380 | 5,480 | 5,320 | 240,987 | 1,297,727,955 |
파이오링크 (170790) | 6,440 | -160 | -2.42 | 6,600 | 6,600 | 6,210 | 34,760 | 222,367,325 |
엘티씨 (170920) | 8,310 | -290 | -3.37 | 8,680 | 8,690 | 8,170 | 23,952 | 199,798,970 |
램테크놀러지 (171010) | 3,430 | -95 | -2.7 | 3,525 | 3,670 | 3,400 | 97,096 | 337,394,135 |
선익시스템 (171090) | 35,300 | -1550 | -4.21 | 36,300 | 36,550 | 34,800 | 30,607 | 1,083,854,850 |
라이온켐텍 (171120) | 2,230 | 10 | .45 | 2,220 | 2,245 | 2,175 | 50,506 | 111,220,850 |
에이엘티 (172670) | 7,770 | 0 | 0 | 7,550 | 7,770 | 7,470 | 103,472 | 790,594,070 |
오파스넷 (173130) | 9,400 | -780 | -7.66 | 10,160 | 10,160 | 9,100 | 882,209 | 8,452,151,780 |
에프엔씨엔터 (173940) | 2,875 | -5 | -.17 | 2,875 | 2,875 | 2,720 | 4,908 | 13,885,295 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 8,040 | 540 | 7.2 | 7,500 | 8,120 | 7,500 | 240,941 | 1,906,795,850 |
휴먼테크놀로지 (175140) | 4,355 | -415 | -8.7 | 4,770 | 4,770 | 4,250 | 130,034 | 570,504,132 |
아이큐어 (175250) | 1,410 | -86 | -5.75 | 1,520 | 1,520 | 1,399 | 159,953 | 230,662,940 |
듀켐바이오 (176750) | 11,300 | -450 | -3.83 | 11,650 | 11,680 | 10,910 | 59,899 | 673,691,140 |
베셀 (177350) | 996 | 6 | .61 | 1,000 | 1,089 | 986 | 231,954 | 237,516,675 |
파버나인 (177830) | 2,885 | -40 | -1.37 | 2,905 | 2,905 | 2,805 | 22,608 | 64,033,545 |
쓰리에이로직스 (177900) | 7,800 | 90 | 1.17 | 7,730 | 8,350 | 7,660 | 719,441 | 5,769,200,740 |
서진시스템 (178320) | 16,730 | -510 | -2.96 | 16,850 | 17,200 | 16,490 | 456,380 | 7,658,415,845 |
일월지엠엘 (178780) | 3,395 | -20 | -.59 | 3,380 | 3,420 | 3,255 | 46,367 | 155,819,745 |
엠아이텍 (179290) | 7,260 | -220 | -2.94 | 7,350 | 7,490 | 7,260 | 96,253 | 707,966,905 |
애드바이오텍 (179530) | 1,555 | -41 | -2.57 | 1,596 | 1,641 | 1,550 | 50,318 | 79,907,542 |
유티아이 (179900) | 17,860 | -1600 | -8.22 | 19,690 | 19,690 | 17,520 | 207,909 | 3,752,709,335 |
DXVX (180400) | 1,805 | 10 | .56 | 1,795 | 1,852 | 1,755 | 245,803 | 444,100,361 |
큐브엔터 (182360) | 14,760 | -1230 | -7.69 | 15,810 | 15,830 | 14,550 | 305,579 | 4,581,123,120 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 51,700 | -300 | -.58 | 51,500 | 52,700 | 50,300 | 89,268 | 4,570,200,450 |
엔지켐생명과학 (183490) | 1,008 | -22 | -2.14 | 1,030 | 1,038 | 997 | 133,112 | 134,769,839 |
SGA솔루션즈 (184230) | 444 | 3 | .68 | 445 | 445 | 438 | 22,003 | 9,715,355 |
아이진 (185490) | 3,575 | 165 | 4.84 | 3,415 | 3,700 | 3,375 | 232,051 | 823,853,351 |
그린플러스 (186230) | 6,780 | -90 | -1.31 | 6,990 | 6,990 | 6,630 | 26,469 | 178,854,275 |
디티앤씨 (187220) | 3,145 | -240 | -7.09 | 3,305 | 3,490 | 3,140 | 136,456 | 440,576,890 |
신화콘텍 (187270) | 3,240 | -10 | -.31 | 3,250 | 3,350 | 3,195 | 29,743 | 97,345,510 |
HLB제넥스 (187420) | 3,070 | -180 | -5.54 | 3,020 | 3,245 | 3,005 | 75,525 | 232,837,305 |
현대ADM (187660) | 1,543 | -28 | -1.78 | 1,571 | 1,580 | 1,527 | 259,798 | 401,666,934 |
나노 (187790) | 1,025 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디바이스이엔지 (187870) | 10,200 | 0 | 0 | 10,100 | 10,200 | 9,940 | 3,961 | 39,710,920 |
세니젠 (188260) | 2,355 | -10 | -.42 | 2,365 | 2,395 | 2,310 | 8,353 | 19,483,775 |
인텔리안테크 (189300) | 31,050 | -1350 | -4.17 | 31,500 | 32,450 | 30,800 | 88,160 | 2,754,104,425 |
씨이랩 (189330) | 6,010 | 160 | 2.74 | 5,810 | 6,010 | 5,730 | 23,159 | 136,360,385 |
포시에스 (189690) | 2,015 | -5 | -.25 | 2,005 | 2,035 | 1,997 | 80,013 | 161,082,553 |
서전기전 (189860) | 3,605 | -195 | -5.13 | 3,850 | 3,850 | 3,515 | 51,741 | 186,994,360 |
흥국에프엔비 (189980) | 1,716 | -49 | -2.78 | 1,763 | 1,763 | 1,695 | 129,433 | 224,023,714 |
나무가 (190510) | 10,900 | -220 | -1.98 | 10,800 | 11,200 | 10,720 | 29,636 | 321,481,030 |
코리아에셋투자증권 (190650) | 5,700 | 10 | .18 | 5,690 | 5,790 | 5,630 | 2,452 | 13,921,480 |
육일씨엔에쓰 (191410) | 1,903 | -68 | -3.45 | 1,950 | 1,967 | 1,815 | 26,634 | 50,134,080 |
테고사이언스 (191420) | 15,480 | -310 | -1.96 | 15,600 | 15,730 | 14,520 | 36,545 | 551,678,180 |
케이사인 (192250) | 8,610 | -550 | -6 | 9,000 | 9,020 | 8,520 | 48,004 | 423,141,465 |
윈하이텍 (192390) | 3,225 | -100 | -3.01 | 3,325 | 3,325 | 3,145 | 133,151 | 425,265,420 |
오늘이엔엠 (192410) | 645 | -19 | -2.86 | 664 | 690 | 645 | 77,339 | 51,461,927 |
슈피겐코리아 (192440) | 24,900 | -300 | -1.19 | 25,200 | 25,500 | 24,700 | 19,322 | 483,204,925 |
링크드 (193250) | 525 | 121 | 29.95 | 428 | 525 | 401 | 3,260,860 | 1,647,898,592 |
데브시스터즈 (194480) | 42,350 | 2450 | 6.14 | 40,500 | 44,000 | 39,250 | 174,725 | 7,418,129,600 |
노바렉스 (194700) | 9,070 | -250 | -2.68 | 8,990 | 9,430 | 8,990 | 55,656 | 514,347,400 |
마니커에프앤지 (195500) | 3,310 | 30 | .91 | 3,200 | 3,420 | 3,200 | 143,702 | 473,220,622 |
HK이노엔 (195940) | 32,050 | -1050 | -3.17 | 32,300 | 33,100 | 31,650 | 154,098 | 4,962,069,550 |
에이비프로바이오 (195990) | 291 | -1 | -.34 | 300 | 300 | 289 | 527,631 | 154,150,074 |
알테오젠 (196170) | 347,500 | -13000 | -3.61 | 357,000 | 360,500 | 343,000 | 423,036 | 148,751,846,000 |
애니젠 (196300) | 8,020 | -400 | -4.75 | 8,420 | 8,600 | 7,940 | 52,966 | 433,736,400 |
코아시아씨엠 (196450) | 559 | -20 | -3.45 | 578 | 578 | 556 | 137,950 | 77,463,519 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,479 | 11 | .75 | 1,449 | 1,580 | 1,415 | 637,967 | 956,206,095 |
디지캡 (197140) | 2,500 | -165 | -6.19 | 2,725 | 2,725 | 2,475 | 33,100 | 84,652,990 |
엔피디 (198080) | 2,015 | 5 | .25 | 2,010 | 2,045 | 1,999 | 80,679 | 162,307,723 |
강동씨앤엘 (198440) | 1,080 | 8 | .75 | 1,060 | 1,093 | 1,060 | 48,957 | 53,180,720 |
한주라이트메탈 (198940) | 703 | -30 | -4.09 | 733 | 733 | 700 | 45,028 | 32,194,793 |
케이엔알시스템 (199430) | 6,230 | -290 | -4.45 | 6,410 | 6,680 | 6,190 | 56,979 | 364,534,630 |
뱅크웨어글로벌 (199480) | 4,010 | -180 | -4.3 | 4,135 | 4,220 | 3,970 | 192,253 | 780,373,210 |
레이저옵텍 (199550) | 9,850 | 480 | 5.12 | 9,100 | 10,430 | 9,090 | 1,422,271 | 14,021,515,130 |
바이오인프라 (199730) | 5,150 | -300 | -5.5 | 5,450 | 5,600 | 5,150 | 37,830 | 198,704,725 |
툴젠 (199800) | 28,950 | -550 | -1.86 | 29,500 | 29,500 | 28,500 | 8,291 | 238,666,950 |
제일일렉트릭 (199820) | 7,250 | -250 | -3.33 | 7,350 | 7,540 | 7,090 | 131,933 | 956,354,020 |
콜마비앤에이치 (200130) | 12,190 | -270 | -2.17 | 12,460 | 12,500 | 12,030 | 82,694 | 1,005,998,820 |
텔콘RF제약 (200230) | 2,870 | -115 | -3.85 | 2,965 | 2,975 | 2,855 | 21,710 | 62,624,928 |
아티스트스튜디오 (200350) | 14,240 | -530 | -3.59 | 14,960 | 14,960 | 14,050 | 144,574 | 2,092,863,860 |
에이팩트 (200470) | 2,125 | -80 | -3.63 | 2,205 | 2,205 | 2,110 | 99,663 | 213,866,550 |
휴메딕스 (200670) | 33,750 | -1350 | -3.85 | 34,700 | 35,150 | 33,050 | 186,984 | 6,300,277,675 |
에이디테크놀로지 (200710) | 12,850 | -370 | -2.8 | 12,670 | 13,280 | 12,630 | 63,852 | 821,429,545 |
비씨월드제약 (200780) | 4,390 | -55 | -1.24 | 4,410 | 4,465 | 4,380 | 6,488 | 28,562,465 |
미투온 (201490) | 1,654 | -28 | -1.66 | 1,643 | 1,682 | 1,621 | 43,675 | 71,858,907 |
에이비온 (203400) | 6,220 | 630 | 11.27 | 5,550 | 6,260 | 5,550 | 161,980 | 965,059,980 |
유니온커뮤니티 (203450) | 2,895 | -25 | -.86 | 2,950 | 2,965 | 2,885 | 9,964 | 29,027,815 |
드림시큐리티 (203650) | 2,865 | -80 | -2.72 | 2,850 | 2,970 | 2,830 | 146,635 | 423,430,305 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 2,560 | -35 | -1.35 | 2,580 | 2,580 | 2,470 | 46,501 | 117,150,182 |
제이앤티씨 (204270) | 12,450 | -300 | -2.35 | 12,450 | 13,070 | 12,150 | 342,663 | 4,313,810,160 |
티쓰리 (204610) | 1,559 | -6 | -.38 | 1,554 | 1,589 | 1,534 | 209,858 | 324,897,476 |
글로벌텍스프리 (204620) | 4,900 | -150 | -2.97 | 4,975 | 5,170 | 4,810 | 928,167 | 4,628,977,931 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 995 | -4 | -.4 | 999 | 1,009 | 981 | 85,065 | 84,206,607 |
엑셈 (205100) | 1,917 | -24 | -1.24 | 1,904 | 1,950 | 1,894 | 542,536 | 1,040,541,392 |
휴마시스 (205470) | 1,254 | -64 | -4.86 | 1,294 | 1,326 | 1,254 | 1,265,252 | 1,614,563,804 |
넥써쓰 (205500) | 2,100 | -350 | -14.29 | 2,475 | 3,185 | 2,050 | 11,697,803 | 31,383,072,843 |
베노티앤알 (206400) | 1,709 | -261 | -13.25 | 1,951 | 1,962 | 1,688 | 446,925 | 798,385,316 |
덱스터 (206560) | 5,430 | -180 | -3.21 | 5,540 | 5,600 | 5,310 | 107,298 | 580,548,160 |
바디텍메드 (206640) | 14,700 | -300 | -2 | 14,850 | 15,120 | 14,680 | 79,678 | 1,184,340,585 |
유바이오로직스 (206650) | 10,080 | -710 | -6.58 | 10,430 | 10,690 | 10,000 | 290,873 | 2,965,623,495 |
미스터블루 (207760) | 852 | -17 | -1.96 | 846 | 867 | 845 | 165,601 | 141,044,265 |
정다운 (208140) | 2,545 | -45 | -1.74 | 2,620 | 2,645 | 2,530 | 255,968 | 657,932,650 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,510 | -65 | -2.52 | 2,555 | 2,575 | 2,510 | 5,027 | 12,765,240 |
셀바스헬스케어 (208370) | 3,990 | 15 | .38 | 3,910 | 4,030 | 3,890 | 144,332 | 571,940,710 |
썸에이지 (208640) | 310 | -17 | -5.2 | 327 | 337 | 310 | 1,278,493 | 405,142,785 |
바이오로그디바이스 (208710) | 561 | -3 | -.53 | 569 | 570 | 558 | 246,200 | 138,154,972 |
엔지스테크널러지 (208860) | 2,205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이제이링크 (209640) | 6,760 | -80 | -1.17 | 6,770 | 6,910 | 6,630 | 74,637 | 503,475,140 |
캔버스엔 (210120) | 2,465 | -55 | -2.18 | 2,555 | 2,555 | 2,345 | 94,482 | 227,113,405 |
인카금융서비스 (211050) | 6,810 | 370 | 5.75 | 6,400 | 7,060 | 6,370 | 498,778 | 3,403,084,125 |
AP위성 (211270) | 10,150 | -350 | -3.33 | 10,150 | 10,570 | 10,050 | 85,799 | 876,728,190 |
네오오토 (212560) | 7,440 | -270 | -3.5 | 7,500 | 7,640 | 7,370 | 60,100 | 449,728,250 |
아이에스티이 (212710) | 8,680 | 110 | 1.28 | 8,410 | 8,880 | 8,350 | 180,128 | 1,545,962,155 |
덕산네오룩스 (213420) | 23,650 | -600 | -2.47 | 24,100 | 24,300 | 22,900 | 259,357 | 6,057,538,650 |
클래시스 (214150) | 53,200 | -2300 | -4.14 | 54,600 | 55,300 | 51,800 | 300,086 | 15,991,787,000 |
헥토이노베이션 (214180) | 11,290 | -110 | -.96 | 11,540 | 11,540 | 11,270 | 22,433 | 254,642,800 |
라파스 (214260) | 12,500 | -1400 | -10.07 | 13,870 | 13,870 | 12,500 | 41,243 | 539,927,140 |
FSN (214270) | 1,234 | -72 | -5.51 | 1,290 | 1,290 | 1,201 | 153,097 | 190,214,635 |
케어젠 (214370) | 23,750 | -900 | -3.65 | 24,250 | 24,600 | 23,200 | 52,190 | 1,242,523,500 |
아이쓰리시스템 (214430) | 45,400 | -1750 | -3.71 | 46,200 | 47,950 | 44,600 | 64,490 | 2,954,628,800 |
파마리서치 (214450) | 321,000 | 1000 | .31 | 317,000 | 329,000 | 314,000 | 91,826 | 29,615,999,000 |
미코바이오메드 (214610) | 474 | -7 | -1.46 | 481 | 488 | 471 | 487,415 | 232,429,260 |
디알텍 (214680) | 1,722 | -33 | -1.88 | 1,715 | 1,760 | 1,680 | 614,792 | 1,048,256,002 |
골프존 (215000) | 59,500 | -500 | -.83 | 59,100 | 60,500 | 58,700 | 18,477 | 1,096,861,550 |
휴센텍 (215090) | 1,505 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
로보로보 (215100) | 3,195 | -110 | -3.33 | 3,280 | 3,355 | 3,170 | 101,213 | 326,941,382 |
메가스터디교육 (215200) | 44,350 | 3400 | 8.3 | 42,850 | 45,000 | 41,700 | 125,370 | 5,414,938,000 |
우리산업 (215360) | 8,600 | -90 | -1.04 | 8,270 | 8,600 | 8,210 | 29,193 | 244,864,555 |
우정바이오 (215380) | 1,398 | -19 | -1.34 | 1,350 | 1,416 | 1,350 | 38,176 | 53,013,312 |
토박스코리아 (215480) | 2,865 | -135 | -4.5 | 2,985 | 2,985 | 2,805 | 227,955 | 657,517,874 |
신라젠 (215600) | 1,887 | -70 | -3.58 | 1,949 | 1,950 | 1,873 | 709,683 | 1,351,183,654 |
이노인스트루먼트 (215790) | 420 | -17 | -3.89 | 437 | 444 | 420 | 52,966 | 22,815,857 |
인크로스 (216050) | 6,300 | -180 | -2.78 | 6,390 | 6,490 | 6,160 | 41,966 | 263,113,550 |
제테마 (216080) | 7,440 | -80 | -1.06 | 7,480 | 7,560 | 7,290 | 121,876 | 902,264,970 |
제너셈 (217190) | 6,500 | -220 | -3.27 | 6,700 | 6,760 | 6,390 | 48,406 | 316,528,795 |
넵튠 (217270) | 6,320 | -340 | -5.11 | 6,560 | 6,690 | 6,180 | 125,419 | 798,371,340 |
싸이토젠 (217330) | 3,050 | -110 | -3.48 | 3,090 | 3,110 | 2,920 | 144,428 | 431,488,170 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,488 | -22 | -1.46 | 1,500 | 1,512 | 1,430 | 38,294 | 56,707,379 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 2,075 | -35 | -1.66 | 2,120 | 2,150 | 2,050 | 242,859 | 505,827,595 |
원익피앤이 (217820) | 1,822 | -84 | -4.41 | 1,906 | 1,912 | 1,757 | 112,997 | 209,298,476 |
미래생명자원 (218150) | 3,610 | -130 | -3.48 | 3,735 | 3,820 | 3,590 | 227,449 | 833,822,361 |
RFHIC (218410) | 12,240 | -260 | -2.08 | 12,600 | 12,600 | 12,100 | 80,247 | 986,338,325 |
타이거일렉 (219130) | 10,300 | 300 | 3 | 9,920 | 10,300 | 9,620 | 23,932 | 236,133,055 |
링크제니시스 (219420) | 4,545 | -85 | -1.84 | 4,625 | 4,710 | 4,490 | 62,167 | 284,106,885 |
디와이디 (219550) | 702 | 12 | 1.74 | 691 | 710 | 682 | 439,627 | 305,500,334 |
한국비티비 (219750) | 967 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
퓨쳐켐 (220100) | 21,750 | 1400 | 6.88 | 23,600 | 23,750 | 21,000 | 1,306,170 | 29,258,068,000 |
핸디소프트 (220180) | 2,065 | -5 | -.24 | 2,050 | 2,125 | 2,045 | 12,411 | 25,852,090 |
켐트로스 (220260) | 3,690 | -150 | -3.91 | 3,725 | 3,835 | 3,655 | 64,181 | 238,931,527 |
유투바이오 (221800) | 2,875 | -145 | -4.8 | 2,995 | 3,045 | 2,850 | 100,774 | 293,356,810 |
하이즈항공 (221840) | 1,370 | -11 | -.8 | 1,365 | 1,381 | 1,330 | 9,599 | 13,018,322 |
케이디켐 (221980) | 10,680 | 60 | .56 | 10,620 | 10,680 | 10,560 | 798 | 8,469,990 |
코스맥스엔비티 (222040) | 3,385 | -50 | -1.46 | 3,435 | 3,530 | 3,355 | 15,300 | 52,021,820 |
씨아이에스 (222080) | 6,540 | -310 | -4.53 | 6,700 | 6,940 | 6,500 | 276,869 | 1,843,128,340 |
팬젠 (222110) | 4,520 | 15 | .33 | 4,550 | 4,635 | 4,445 | 10,610 | 48,010,885 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 985 | -47 | -4.55 | 1,057 | 1,075 | 985 | 531,383 | 535,715,204 |
심텍 (222800) | 17,220 | -10 | -.06 | 16,760 | 17,780 | 16,760 | 382,873 | 6,636,238,010 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 3,470 | -60 | -1.7 | 3,530 | 3,580 | 3,400 | 42,713 | 148,177,760 |
드림씨아이에스 (223250) | 2,630 | -75 | -2.77 | 2,635 | 2,695 | 2,435 | 96,683 | 253,244,165 |
딥마인드 (223310) | 2,090 | -65 | -3.02 | 2,170 | 2,215 | 2,040 | 46,828 | 97,614,090 |
더코디 (224060) | 2,840 | -60 | -2.07 | 2,900 | 2,960 | 2,810 | 5,989 | 17,213,282 |
에이텍모빌리티 (224110) | 20,550 | -650 | -3.07 | 21,400 | 21,700 | 19,910 | 379,703 | 7,940,668,120 |
LK삼양 (225190) | 1,710 | -47 | -2.68 | 1,721 | 1,756 | 1,640 | 193,056 | 329,585,838 |
제놀루션 (225220) | 2,150 | 0 | 0 | 2,250 | 2,250 | 2,100 | 14,057 | 29,835,485 |
케이엠제약 (225430) | 542 | -37 | -6.39 | 579 | 580 | 542 | 77,717 | 43,882,698 |
보광산업 (225530) | 4,895 | -425 | -7.99 | 5,300 | 5,300 | 4,820 | 254,386 | 1,273,129,415 |
넥슨게임즈 (225570) | 11,590 | -310 | -2.61 | 11,840 | 11,930 | 11,450 | 198,862 | 2,302,722,595 |
패션플랫폼 (225590) | 825 | -9 | -1.08 | 834 | 834 | 810 | 41,884 | 34,528,647 |
신테카바이오 (226330) | 6,200 | -30 | -.48 | 6,170 | 6,650 | 6,130 | 157,071 | 1,008,949,865 |
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) | 6,140 | -140 | -2.23 | 6,270 | 6,300 | 6,000 | 68,778 | 421,588,420 |
한송네오텍 (226440) | 1,530 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠디바이스 (226590) | 7,650 | -80 | -1.03 | 7,490 | 7,780 | 7,480 | 230,615 | 1,756,339,725 |
올릭스 (226950) | 46,200 | 6150 | 15.36 | 39,650 | 46,650 | 39,350 | 1,205,991 | 52,845,235,025 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 805 | -12 | -1.47 | 817 | 817 | 785 | 42,175 | 33,891,519 |
엔투텍 (227950) | 341 | -2 | -.58 | 345 | 347 | 339 | 154,267 | 52,589,335 |
동양파일 (228340) | 1,785 | 7 | .39 | 1,763 | 1,810 | 1,763 | 19,075 | 34,073,071 |
레이 (228670) | 6,750 | -100 | -1.46 | 6,750 | 6,910 | 6,600 | 43,928 | 296,526,450 |
지노믹트리 (228760) | 13,620 | -880 | -6.07 | 14,380 | 14,540 | 13,300 | 94,565 | 1,307,612,780 |
레이언스 (228850) | 6,190 | -120 | -1.9 | 6,320 | 6,350 | 6,170 | 6,668 | 41,521,535 |
젠큐릭스 (229000) | 1,520 | -86 | -5.35 | 1,589 | 1,591 | 1,450 | 110,169 | 166,429,506 |
에치에프알 (230240) | 19,390 | -340 | -1.72 | 19,500 | 19,860 | 18,250 | 116,146 | 2,203,104,615 |
에코마케팅 (230360) | 7,740 | -60 | -.77 | 7,750 | 7,850 | 7,550 | 70,129 | 537,990,675 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 9,430 | -200 | -2.08 | 9,350 | 9,740 | 9,220 | 455,689 | 4,304,575,485 |
라온테크 (232680) | 6,960 | -270 | -3.73 | 7,060 | 7,300 | 6,960 | 89,382 | 632,113,005 |
시큐센 (232830) | 1,892 | -99 | -4.97 | 1,991 | 2,050 | 1,880 | 39,936 | 77,173,650 |
폴라리스세원 (234100) | 953 | -18 | -1.85 | 951 | 981 | 940 | 156,689 | 149,364,813 |
에스트래픽 (234300) | 3,510 | -80 | -2.23 | 3,580 | 3,600 | 3,465 | 99,380 | 349,094,366 |
헥토파이낸셜 (234340) | 15,000 | 700 | 4.9 | 14,440 | 15,400 | 13,900 | 117,058 | 1,726,988,365 |
녹십자웰빙 (234690) | 7,250 | -470 | -6.09 | 7,460 | 7,700 | 7,220 | 114,841 | 846,390,345 |
자이글 (234920) | 2,990 | -25 | -.83 | 3,020 | 3,090 | 2,965 | 12,826 | 38,427,210 |
메드팩토 (235980) | 2,750 | -150 | -5.17 | 2,895 | 2,895 | 2,750 | 135,186 | 378,359,554 |
슈프리마 (236200) | 25,700 | -350 | -1.34 | 25,850 | 26,700 | 25,250 | 77,056 | 1,996,410,575 |
엔비티 (236810) | 2,765 | -70 | -2.47 | 2,805 | 2,850 | 2,760 | 114,799 | 319,990,835 |
에스티팜 (237690) | 68,200 | -4600 | -6.32 | 72,800 | 72,800 | 67,400 | 133,530 | 9,280,279,250 |
피앤씨테크 (237750) | 3,580 | -35 | -.97 | 3,580 | 3,645 | 3,510 | 9,981 | 35,570,055 |
플레이디 (237820) | 4,980 | -130 | -2.54 | 5,070 | 5,130 | 4,900 | 77,695 | 387,660,920 |
클리오 (237880) | 17,480 | -530 | -2.94 | 17,760 | 17,940 | 17,240 | 125,836 | 2,203,450,430 |
앤디포스 (238090) | 1,883 | -122 | -6.08 | 2,000 | 2,000 | 1,870 | 59,972 | 113,944,619 |
얼라인드 (238120) | 2,965 | -80 | -2.63 | 3,075 | 3,080 | 2,910 | 29,955 | 88,060,410 |
비피도 (238200) | 3,110 | 30 | .97 | 3,045 | 3,110 | 3,015 | 6,868 | 21,157,240 |
힘스 (238490) | 3,160 | -100 | -3.07 | 3,260 | 3,280 | 3,135 | 6,259 | 19,988,930 |
이스트에이드 (239340) | 1,350 | 36 | 2.74 | 1,300 | 1,369 | 1,280 | 67,961 | 89,514,857 |
에이치엘사이언스 (239610) | 11,380 | -160 | -1.39 | 11,530 | 11,670 | 11,360 | 4,268 | 48,985,630 |
피엔에이치테크 (239890) | 5,040 | -160 | -3.08 | 5,200 | 5,330 | 4,955 | 58,687 | 298,698,080 |
동방메디컬 (240550) | 9,340 | -650 | -6.51 | 9,830 | 10,260 | 9,230 | 1,252,837 | 12,145,454,690 |
유진테크놀로지 (240600) | 3,965 | -155 | -3.76 | 4,230 | 4,230 | 3,930 | 29,472 | 117,965,942 |
원익IPS (240810) | 21,050 | -500 | -2.32 | 21,200 | 21,650 | 20,800 | 207,001 | 4,382,309,350 |
DSC인베스트먼트 (241520) | 6,280 | 390 | 6.62 | 5,860 | 6,490 | 5,810 | 16,119,555 | 99,813,800,145 |
유니테크노 (241690) | 2,760 | -115 | -4 | 2,875 | 2,880 | 2,740 | 106,953 | 297,484,150 |
코스메카코리아 (241710) | 40,450 | -2500 | -5.82 | 42,200 | 42,650 | 39,400 | 108,541 | 4,408,533,500 |
메카로 (241770) | 10,190 | -60 | -.59 | 10,390 | 10,510 | 10,090 | 17,068 | 174,672,690 |
티이엠씨씨엔에스 (241790) | 4,755 | 45 | .96 | 4,665 | 4,820 | 4,640 | 62,028 | 293,195,837 |
피씨엘 (241820) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이스토리 (241840) | 7,930 | -320 | -3.88 | 8,120 | 8,200 | 7,780 | 85,384 | 675,432,425 |
나무기술 (242040) | 1,391 | 33 | 2.43 | 1,358 | 1,424 | 1,352 | 389,609 | 539,608,731 |
휴온스 (243070) | 23,600 | -200 | -.84 | 23,300 | 23,950 | 23,100 | 28,084 | 657,789,150 |
신흥에스이씨 (243840) | 3,870 | -125 | -3.13 | 3,935 | 4,005 | 3,790 | 106,581 | 412,807,339 |
올리패스 (244460) | 1,651 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 1,466 | -16 | -1.08 | 1,475 | 1,486 | 1,431 | 47,799 | 69,367,273 |
TS인베스트먼트 (246690) | 1,211 | -24 | -1.94 | 1,235 | 1,279 | 1,180 | 1,678,620 | 2,097,142,773 |
티앤알바이오팹 (246710) | 3,455 | -225 | -6.11 | 3,650 | 3,650 | 3,370 | 53,123 | 182,536,217 |
아스타 (246720) | 5,240 | -20 | -.38 | 5,260 | 5,300 | 5,080 | 6,631 | 34,443,365 |
SCL사이언스 (246960) | 7,690 | 40 | .52 | 7,670 | 7,830 | 7,600 | 5,609 | 42,979,580 |
에코프로비엠 (247540) | 94,700 | -100 | -.11 | 93,400 | 97,400 | 92,900 | 504,185 | 48,083,454,300 |
나노씨엠에스 (247660) | 4,750 | -150 | -3.06 | 4,900 | 4,900 | 4,655 | 10,430 | 49,396,215 |
보라티알 (250000) | 10,220 | 30 | .29 | 10,170 | 10,290 | 10,010 | 48,917 | 496,617,765 |
모비스 (250060) | 2,150 | -65 | -2.93 | 2,200 | 2,235 | 2,100 | 166,614 | 359,495,407 |
예선테크 (250930) | 430 | 6 | 1.42 | 424 | 496 | 424 | 717,115 | 327,074,325 |
바이오에프디엔씨 (251120) | 12,700 | -50 | -.39 | 12,370 | 12,810 | 12,230 | 18,477 | 228,843,790 |
와이엠티 (251370) | 8,150 | -40 | -.49 | 8,010 | 8,160 | 7,880 | 36,075 | 287,994,965 |
브이원텍 (251630) | 3,785 | 5 | .13 | 3,790 | 3,915 | 3,585 | 22,517 | 83,826,525 |
펌텍코리아 (251970) | 49,350 | -750 | -1.5 | 49,400 | 50,900 | 48,100 | 50,472 | 2,479,999,375 |
세화피앤씨 (252500) | 736 | -21 | -2.77 | 757 | 765 | 718 | 349,204 | 258,323,413 |
샘씨엔에스 (252990) | 3,880 | -120 | -3 | 3,905 | 4,000 | 3,800 | 96,772 | 378,704,990 |
스튜디오드래곤 (253450) | 44,900 | -1100 | -2.39 | 46,400 | 46,400 | 44,100 | 171,664 | 7,698,236,700 |
네오셈 (253590) | 8,390 | -250 | -2.89 | 8,480 | 8,700 | 8,260 | 269,676 | 2,282,219,435 |
수젠텍 (253840) | 4,985 | -165 | -3.2 | 5,060 | 5,120 | 4,910 | 109,305 | 547,369,157 |
자비스 (254120) | 1,484 | -47 | -3.07 | 1,460 | 1,526 | 1,450 | 95,730 | 141,116,775 |
미래반도체 (254490) | 9,100 | -460 | -4.81 | 9,150 | 9,660 | 9,100 | 22,871 | 211,502,410 |
SG (255220) | 1,938 | -77 | -3.82 | 1,980 | 1,995 | 1,914 | 1,049,063 | 2,050,116,295 |
야스 (255440) | 6,650 | -150 | -2.21 | 6,700 | 7,030 | 6,520 | 11,316 | 75,635,710 |
한독크린텍 (256150) | 5,510 | -130 | -2.3 | 5,690 | 5,690 | 5,480 | 10,685 | 59,109,900 |
포인트엔지니어링 (256630) | 1,172 | -16 | -1.35 | 1,188 | 1,188 | 1,161 | 13,462 | 15,769,082 |
한국비엔씨 (256840) | 3,490 | -140 | -3.86 | 3,580 | 3,660 | 3,475 | 203,518 | 720,442,050 |
케이피에스 (256940) | 9,130 | -70 | -.76 | 9,110 | 9,300 | 8,980 | 83,202 | 758,401,180 |
피엔티엠에스 (257370) | 2,610 | -100 | -3.69 | 2,740 | 2,740 | 2,500 | 45,635 | 119,667,215 |
실리콘투 (257720) | 27,050 | 50 | .19 | 26,700 | 28,550 | 26,600 | 924,605 | 25,526,752,500 |
케일럼 (258610) | 1,920 | 0 | 0 | 1,920 | 2,145 | 1,878 | 493,056 | 989,075,319 |
소프트캠프 (258790) | 1,658 | -188 | -10.18 | 1,800 | 1,870 | 1,558 | 1,848,443 | 3,154,051,877 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 7,080 | -270 | -3.67 | 7,300 | 7,340 | 7,000 | 56,408 | 401,754,750 |
알리코제약 (260660) | 4,170 | -220 | -5.01 | 4,360 | 4,460 | 4,115 | 292,092 | 1,246,969,115 |
씨티케이 (260930) | 3,685 | -125 | -3.28 | 3,655 | 3,865 | 3,600 | 100,027 | 370,299,165 |
에스앤디 (260970) | 61,500 | -1500 | -2.38 | 62,900 | 62,900 | 59,800 | 23,861 | 1,451,645,400 |
덴티스 (261200) | 5,970 | -70 | -1.16 | 6,060 | 6,330 | 5,880 | 115,965 | 705,852,840 |
차백신연구소 (261780) | 2,370 | -105 | -4.24 | 2,440 | 2,465 | 2,360 | 44,161 | 106,272,553 |
에이프로 (262260) | 4,440 | -110 | -2.42 | 4,455 | 4,580 | 4,400 | 35,159 | 156,036,303 |
아이퀘스트 (262840) | 2,150 | -50 | -2.27 | 2,200 | 2,215 | 2,150 | 21,121 | 46,220,890 |
디케이앤디 (263020) | 2,890 | -25 | -.86 | 2,890 | 2,915 | 2,840 | 44,290 | 126,720,240 |
유틸렉스 (263050) | 1,410 | 17 | 1.22 | 1,394 | 1,473 | 1,370 | 61,648 | 86,018,333 |
덕우전자 (263600) | 3,755 | -195 | -4.94 | 3,910 | 3,980 | 3,755 | 41,565 | 159,776,124 |
디알젬 (263690) | 5,090 | -10 | -.2 | 5,060 | 5,110 | 4,990 | 8,578 | 43,126,905 |
케어랩스 (263700) | 2,030 | -20 | -.98 | 2,035 | 2,080 | 1,987 | 27,002 | 54,451,771 |
디앤씨미디어 (263720) | 15,550 | -1250 | -7.44 | 16,640 | 16,780 | 15,440 | 74,467 | 1,192,887,615 |
펄어비스 (263750) | 30,200 | -700 | -2.27 | 30,400 | 30,850 | 29,950 | 121,330 | 3,668,913,300 |
유에스티 (263770) | 2,010 | 82 | 4.25 | 1,960 | 2,035 | 1,903 | 19,508 | 38,600,342 |
데이타솔루션 (263800) | 4,005 | -90 | -2.2 | 4,095 | 4,230 | 4,000 | 69,290 | 280,071,325 |
상신전자 (263810) | 2,875 | -45 | -1.54 | 2,810 | 2,940 | 2,630 | 86,925 | 242,864,486 |
지니언스 (263860) | 12,550 | -350 | -2.71 | 12,900 | 13,000 | 12,290 | 62,864 | 787,143,940 |
휴엠앤씨 (263920) | 971 | -9 | -.92 | 980 | 981 | 956 | 4,003 | 3,857,283 |
유비쿼스 (264450) | 6,960 | 0 | 0 | 6,750 | 6,960 | 6,680 | 46,669 | 316,420,725 |
씨앤지하이테크 (264660) | 11,710 | -160 | -1.35 | 11,810 | 12,080 | 11,530 | 45,039 | 529,578,160 |
이랜시스 (264850) | 3,875 | -125 | -3.13 | 3,905 | 4,030 | 3,847 | 141,920 | 558,547,755 |
AP시스템 (265520) | 15,320 | -280 | -1.79 | 15,390 | 15,670 | 15,210 | 49,421 | 759,793,375 |
영화테크 (265560) | 7,430 | 80 | 1.09 | 7,350 | 7,500 | 7,230 | 22,211 | 163,611,610 |
엔에프씨 (265740) | 4,400 | -145 | -3.19 | 4,530 | 4,570 | 4,325 | 60,180 | 265,184,555 |
나인테크 (267320) | 3,225 | 40 | 1.26 | 3,110 | 3,430 | 3,110 | 4,215,549 | 13,928,209,863 |
배럴 (267790) | 4,170 | -40 | -.95 | 4,195 | 4,250 | 4,165 | 7,596 | 31,840,435 |
매일유업 (267980) | 35,300 | -650 | -1.81 | 36,300 | 36,300 | 35,050 | 4,683 | 165,049,975 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,149 | 148 | 14.79 | 1,000 | 1,175 | 970 | 8,301,535 | 9,084,135,500 |
에브리봇 (270660) | 11,980 | -690 | -5.45 | 12,220 | 12,670 | 11,830 | 54,498 | 665,946,890 |
뉴트리 (270870) | 4,890 | -105 | -2.1 | 4,985 | 5,080 | 4,880 | 12,079 | 60,082,420 |
팸텍 (271830) | 1,407 | -9 | -.64 | 1,404 | 1,412 | 1,372 | 39,738 | 55,162,235 |
케이엔제이 (272110) | 14,470 | 0 | 0 | 14,600 | 14,880 | 14,250 | 39,099 | 567,931,755 |
이녹스첨단소재 (272290) | 19,750 | -350 | -1.74 | 19,960 | 20,100 | 19,520 | 155,493 | 3,072,476,455 |
와이즈버즈 (273060) | 859 | -29 | -3.27 | 873 | 888 | 831 | 1,130,202 | 967,243,105 |
와이엠텍 (273640) | 8,390 | -390 | -4.44 | 8,560 | 9,140 | 8,360 | 13,547 | 116,539,240 |
켄코아에어로스페이스 (274090) | 10,050 | -410 | -3.92 | 10,190 | 10,460 | 9,950 | 85,569 | 867,505,855 |
이노시뮬레이션 (274400) | 3,895 | -105 | -2.63 | 3,920 | 4,115 | 3,785 | 21,938 | 84,653,996 |
에스에스알 (275630) | 2,940 | -35 | -1.18 | 2,975 | 3,005 | 2,940 | 14,248 | 42,373,635 |
스코넥 (276040) | 4,055 | -125 | -2.99 | 4,295 | 4,295 | 3,975 | 32,559 | 131,302,838 |
제주맥주 (276730) | 1,937 | -59 | -2.96 | 2,040 | 2,040 | 1,937 | 31,116 | 61,199,566 |
린드먼아시아 (277070) | 4,695 | -205 | -4.18 | 5,000 | 5,190 | 4,625 | 288,879 | 1,413,865,641 |
인산가 (277410) | 1,166 | -26 | -2.18 | 1,189 | 1,192 | 1,166 | 73,063 | 86,099,779 |
레인보우로보틱스 (277810) | 242,000 | 1500 | .62 | 237,000 | 247,500 | 236,000 | 142,272 | 34,584,324,250 |
티에스아이 (277880) | 5,510 | -100 | -1.78 | 5,530 | 5,640 | 5,430 | 80,856 | 446,172,265 |
천보 (278280) | 30,300 | -850 | -2.73 | 30,850 | 31,400 | 30,050 | 23,726 | 718,876,400 |
HLB바이오스텝 (278650) | 1,516 | -94 | -5.84 | 1,594 | 1,599 | 1,458 | 454,298 | 695,380,917 |
미디어젠 (279600) | 11,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레이크머티리얼즈 (281740) | 12,030 | -280 | -2.27 | 11,950 | 12,350 | 11,880 | 257,506 | 3,106,179,660 |
금양그린파워 (282720) | 8,200 | 140 | 1.74 | 7,930 | 8,630 | 7,900 | 58,353 | 480,602,270 |
코윈테크 (282880) | 11,310 | -340 | -2.92 | 11,520 | 11,750 | 11,250 | 20,591 | 235,763,495 |
카이노스메드 (284620) | 1,089 | -21 | -1.89 | 1,109 | 1,147 | 1,072 | 40,365 | 43,933,487 |
노바텍 (285490) | 20,600 | -2150 | -9.45 | 23,550 | 25,000 | 20,400 | 2,429,192 | 55,514,752,270 |
진영 (285800) | 2,110 | -230 | -9.83 | 2,380 | 2,380 | 2,095 | 422,584 | 924,559,803 |
나노브릭 (286750) | 2,180 | -60 | -2.68 | 2,270 | 2,300 | 2,175 | 127,960 | 283,568,040 |
브릿지바이오테라퓨틱스 (288330) | 7,530 | -470 | -5.88 | 8,000 | 8,090 | 7,270 | 1,032,582 | 7,805,008,705 |
에스퓨얼셀 (288620) | 7,290 | -220 | -2.93 | 7,400 | 7,700 | 7,210 | 12,595 | 92,148,755 |
모아데이타 (288980) | 986 | 22 | 2.28 | 964 | 998 | 945 | 154,538 | 150,515,030 |
아이스크림에듀 (289010) | 2,640 | -300 | -10.2 | 2,880 | 2,885 | 2,560 | 851,434 | 2,332,394,519 |
SV인베스트먼트 (289080) | 1,265 | -48 | -3.66 | 1,313 | 1,318 | 1,261 | 147,430 | 189,488,315 |
자이언트스텝 (289220) | 4,650 | -215 | -4.42 | 4,830 | 4,865 | 4,610 | 37,776 | 178,595,040 |
웨이비스 (289930) | 6,740 | -70 | -1.03 | 6,750 | 6,930 | 6,640 | 71,678 | 484,922,130 |
트윔 (290090) | 6,880 | -100 | -1.43 | 7,020 | 7,130 | 6,800 | 5,724 | 40,075,640 |
DH오토리드 (290120) | 2,240 | -55 | -2.4 | 2,295 | 2,300 | 2,240 | 3,905 | 8,847,385 |
휴네시온 (290270) | 3,275 | -25 | -.76 | 3,260 | 3,500 | 3,260 | 25,693 | 85,241,615 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 1,541 | -204 | -11.69 | 1,725 | 1,746 | 1,541 | 43,404 | 71,060,921 |
디케이티 (290550) | 6,340 | -140 | -2.16 | 6,300 | 6,470 | 6,190 | 67,811 | 428,426,760 |
신시웨이 (290560) | 6,370 | 130 | 2.08 | 6,270 | 6,420 | 6,160 | 4,750 | 29,957,950 |
엘앤씨바이오 (290650) | 19,050 | 100 | .53 | 18,770 | 19,300 | 18,570 | 90,552 | 1,713,137,770 |
네오펙트 (290660) | 860 | 39 | 4.75 | 816 | 867 | 816 | 40,575 | 33,773,543 |
대보마그네틱 (290670) | 9,390 | -390 | -3.99 | 9,710 | 10,320 | 9,390 | 19,318 | 185,591,090 |
소룩스 (290690) | 3,150 | -95 | -2.93 | 3,100 | 3,200 | 3,050 | 606,680 | 1,888,020,642 |
푸드나무 (290720) | 1,908 | -172 | -8.27 | 2,050 | 2,080 | 1,876 | 112,023 | 218,502,506 |
액트로 (290740) | 5,520 | 30 | .55 | 5,440 | 5,520 | 5,360 | 1,105 | 6,031,770 |
엔피 (291230) | 1,440 | -63 | -4.19 | 1,450 | 1,535 | 1,428 | 181,891 | 263,233,643 |
압타머사이언스 (291650) | 823 | -35 | -4.08 | 858 | 877 | 803 | 223,404 | 185,980,947 |
핀텔 (291810) | 1,971 | -4 | -.2 | 1,982 | 1,998 | 1,970 | 7,160 | 14,157,560 |
카카오게임즈 (293490) | 13,030 | -390 | -2.91 | 13,330 | 13,440 | 12,900 | 308,109 | 4,034,722,510 |
나우IB (293580) | 1,134 | -41 | -3.49 | 1,176 | 1,178 | 1,116 | 1,352,035 | 1,556,138,562 |
압타바이오 (293780) | 6,840 | 90 | 1.33 | 6,610 | 7,060 | 6,610 | 54,129 | 372,125,650 |
이오플로우 (294090) | 1,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레몬 (294140) | 3,250 | -55 | -1.66 | 3,305 | 3,340 | 3,225 | 35,510 | 116,432,555 |
쿠콘 (294570) | 24,500 | 1250 | 5.38 | 23,350 | 25,850 | 23,000 | 683,825 | 16,737,193,500 |
서남 (294630) | 2,600 | 0 | 0 | 2,625 | 2,870 | 2,550 | 328,635 | 885,291,900 |
에이치브이엠 (295310) | 16,290 | -670 | -3.95 | 16,560 | 16,960 | 16,000 | 78,364 | 1,287,885,195 |
이노룰스 (296640) | 8,300 | 360 | 4.53 | 7,990 | 8,390 | 7,550 | 348,247 | 2,807,235,955 |
씨에스베어링 (297090) | 4,300 | -200 | -4.44 | 4,350 | 4,850 | 4,270 | 79,155 | 348,490,622 |
알로이스 (297570) | 729 | -29 | -3.83 | 775 | 822 | 704 | 476,749 | 359,570,893 |
HB솔루션 (297890) | 2,095 | -30 | -1.41 | 2,080 | 2,135 | 2,045 | 280,986 | 587,664,517 |
에스씨엠생명과학 (298060) | 952 | -73 | -7.12 | 1,025 | 1,078 | 952 | 183,477 | 180,670,123 |
에이비엘바이오 (298380) | 52,600 | 1600 | 3.14 | 49,850 | 57,400 | 48,600 | 6,893,422 | 365,877,040,200 |
더네이쳐홀딩스 (298540) | 9,040 | -40 | -.44 | 9,080 | 9,190 | 8,840 | 39,772 | 356,250,425 |
슈어소프트테크 (298830) | 4,070 | -20 | -.49 | 4,015 | 4,095 | 3,980 | 252,310 | 1,015,040,660 |
하나기술 (299030) | 17,800 | -600 | -3.26 | 18,400 | 18,860 | 17,800 | 23,221 | 428,777,615 |
더블유에스아이 (299170) | 1,455 | -33 | -2.22 | 1,488 | 1,488 | 1,410 | 113,974 | 164,241,845 |
셀리드 (299660) | 3,060 | -105 | -3.32 | 3,150 | 3,240 | 3,055 | 128,442 | 402,035,350 |
위지윅스튜디오 (299900) | 964 | -37 | -3.7 | 992 | 1,009 | 952 | 742,104 | 713,914,447 |
플리토 (300080) | 17,230 | -400 | -2.27 | 17,900 | 18,440 | 17,100 | 49,641 | 876,792,955 |
라온피플 (300120) | 3,750 | 165 | 4.6 | 3,570 | 3,840 | 3,570 | 113,186 | 420,187,921 |
바이브컴퍼니 (301300) | 4,135 | -65 | -1.55 | 4,200 | 4,455 | 4,000 | 62,220 | 265,149,765 |
이노메트리 (302430) | 8,530 | -220 | -2.51 | 8,630 | 8,870 | 8,380 | 87,042 | 746,075,085 |
리메드 (302550) | 3,090 | -110 | -3.44 | 3,200 | 3,220 | 3,055 | 40,283 | 125,527,743 |
지니틱스 (303030) | 785 | -77 | -8.93 | 862 | 863 | 784 | 67,368 | 54,903,795 |
프로티아 (303360) | 2,970 | -15 | -.5 | 2,985 | 3,080 | 2,900 | 18,752 | 55,702,740 |
이노뎁 (303530) | 6,080 | -180 | -2.88 | 6,100 | 6,250 | 5,970 | 15,060 | 91,458,860 |
동국생명과학 (303810) | 8,930 | -100 | -1.11 | 9,000 | 9,260 | 8,930 | 131,976 | 1,198,485,540 |
솔트룩스 (304100) | 29,700 | -1000 | -3.26 | 31,900 | 32,350 | 28,100 | 1,539,037 | 46,249,797,925 |
에스바이오메딕스 (304360) | 22,500 | -650 | -2.81 | 22,900 | 24,500 | 22,000 | 214,549 | 4,911,261,325 |
피플바이오 (304840) | 2,520 | -55 | -2.14 | 2,510 | 2,600 | 2,500 | 54,572 | 137,856,338 |
마이크로디지탈 (305090) | 8,980 | -200 | -2.18 | 9,000 | 9,390 | 8,570 | 115,098 | 1,028,363,890 |
에스제이그룹 (306040) | 3,885 | -10 | -.26 | 3,800 | 4,060 | 3,800 | 45,827 | 179,135,866 |
네온테크 (306620) | 2,010 | -60 | -2.9 | 2,055 | 2,095 | 1,996 | 274,582 | 558,418,953 |
아이엘사이언스 (307180) | 2,550 | -95 | -3.59 | 2,660 | 2,660 | 2,520 | 109,345 | 279,989,500 |
원바이오젠 (307280) | 1,015 | -13 | -1.26 | 1,019 | 1,037 | 992 | 95,373 | 95,737,047 |
국전약품 (307750) | 2,870 | 15 | .53 | 2,800 | 2,950 | 2,780 | 28,540 | 80,810,185 |
비투엔 (307870) | 853 | -7 | -.81 | 885 | 885 | 831 | 115,539 | 97,493,522 |
컴퍼니케이 (307930) | 4,700 | -25 | -.53 | 4,695 | 4,750 | 4,660 | 59,204 | 277,826,340 |
바이젠셀 (308080) | 3,090 | -120 | -3.74 | 3,100 | 3,180 | 3,055 | 79,587 | 246,003,243 |
형지글로벌 (308100) | 10,430 | -1190 | -10.24 | 12,000 | 12,550 | 9,730 | 2,657,590 | 29,207,861,210 |
셀비온 (308430) | 17,000 | 370 | 2.22 | 17,410 | 18,060 | 16,620 | 243,986 | 4,208,175,280 |
오하임앤컴퍼니 (309930) | 1,925 | 3 | .16 | 1,930 | 1,930 | 1,870 | 39,431 | 74,589,644 |
LB인베스트먼트 (309960) | 3,450 | -145 | -4.03 | 3,560 | 3,615 | 3,425 | 103,237 | 359,766,047 |
애니플러스 (310200) | 2,965 | -130 | -4.2 | 3,095 | 3,115 | 2,945 | 258,578 | 773,602,447 |
보로노이 (310210) | 96,500 | -7100 | -6.85 | 103,600 | 103,600 | 93,100 | 257,535 | 25,016,017,350 |
디와이씨 (310870) | 1,465 | 12 | .83 | 1,453 | 1,500 | 1,441 | 75,091 | 110,332,175 |
지오엘리먼트 (311320) | 6,740 | 40 | .6 | 6,700 | 6,950 | 6,670 | 28,945 | 195,612,340 |
네오크레마 (311390) | 7,590 | 210 | 2.85 | 7,380 | 7,740 | 7,320 | 87,473 | 656,126,145 |
CJ 바이오사이언스 (311690) | 8,980 | -180 | -1.97 | 9,090 | 9,360 | 8,840 | 24,684 | 222,582,810 |
에이에프더블류 (312610) | 1,109 | -47 | -4.07 | 1,180 | 1,180 | 1,100 | 64,350 | 71,807,477 |
캐리 (313760) | 6,900 | 670 | 10.75 | 6,240 | 6,900 | 6,230 | 436,069 | 2,921,832,010 |
지놈앤컴퍼니 (314130) | 2,410 | 105 | 4.56 | 2,310 | 2,565 | 2,290 | 521,617 | 1,283,818,268 |
알피바이오 (314140) | 4,870 | -65 | -1.32 | 4,900 | 4,980 | 4,800 | 16,376 | 79,789,555 |
바이오다인 (314930) | 11,000 | -250 | -2.22 | 11,000 | 11,260 | 10,870 | 85,435 | 938,506,570 |
딥노이드 (315640) | 5,200 | -170 | -3.17 | 5,290 | 5,600 | 5,100 | 95,638 | 507,035,805 |
라닉스 (317120) | 2,440 | -100 | -3.94 | 2,540 | 2,600 | 2,430 | 20,762 | 51,618,755 |
TS트릴리온 (317240) | 274 | -23 | -7.74 | 295 | 325 | 263 | 11,457,138 | 3,389,867,366 |
덕산테코피아 (317330) | 17,490 | -1410 | -7.46 | 18,320 | 19,070 | 17,120 | 167,410 | 2,981,327,700 |
캐리소프트 (317530) | 7,000 | -250 | -3.45 | 7,530 | 7,540 | 6,930 | 104,028 | 739,440,035 |
퀀타매트릭스 (317690) | 3,600 | -160 | -4.26 | 3,650 | 3,795 | 3,550 | 66,161 | 241,413,520 |
엑스페릭스 (317770) | 2,945 | -240 | -7.54 | 3,105 | 3,250 | 2,860 | 432,714 | 1,308,591,392 |
에스피시스템스 (317830) | 6,900 | 250 | 3.76 | 6,510 | 6,930 | 6,410 | 180,500 | 1,226,495,985 |
대모 (317850) | 7,080 | -230 | -3.15 | 7,260 | 7,280 | 7,020 | 24,747 | 175,947,810 |
엔바이오니아 (317870) | 15,850 | -270 | -1.67 | 16,120 | 16,120 | 15,500 | 8,495 | 133,377,430 |
KBG (318000) | 4,105 | 10 | .24 | 4,095 | 4,415 | 4,055 | 33,261 | 140,152,025 |
팜스빌 (318010) | 3,335 | -15 | -.45 | 3,290 | 3,355 | 3,290 | 5,285 | 17,549,290 |
포인트모바일 (318020) | 2,635 | -80 | -2.95 | 2,715 | 2,725 | 2,635 | 10,666 | 28,455,145 |
셀바이오휴먼텍 (318160) | 4,760 | 165 | 3.59 | 4,580 | 4,800 | 4,580 | 61,940 | 291,537,335 |
비비씨 (318410) | 7,680 | -40 | -.52 | 7,690 | 7,700 | 7,520 | 6,645 | 50,579,910 |
현대무벡스 (319400) | 3,225 | -70 | -2.12 | 3,260 | 3,305 | 3,200 | 162,086 | 527,259,030 |
피에스케이 (319660) | 16,700 | 130 | .78 | 16,500 | 17,150 | 16,280 | 186,888 | 3,130,955,615 |
한울반도체 (320000) | 2,780 | -70 | -2.46 | 2,795 | 2,855 | 2,600 | 214,809 | 577,478,110 |
프로이천 (321260) | 2,075 | 45 | 2.22 | 2,025 | 2,080 | 2,015 | 71,272 | 146,286,174 |
센서뷰 (321370) | 1,102 | -26 | -2.3 | 1,129 | 1,136 | 1,085 | 225,485 | 249,363,515 |
티움바이오 (321550) | 3,005 | -120 | -3.84 | 3,100 | 3,125 | 2,970 | 54,578 | 164,355,412 |
아티스트유나이티드 (321820) | 11,150 | -200 | -1.76 | 11,290 | 11,390 | 10,900 | 92,763 | 1,029,606,310 |
LS티라유텍 (322180) | 4,940 | -110 | -2.18 | 5,000 | 5,150 | 4,815 | 86,635 | 426,210,905 |
오로스테크놀로지 (322310) | 18,160 | -520 | -2.78 | 18,600 | 18,900 | 17,860 | 14,907 | 274,042,930 |
제이엘케이 (322510) | 5,880 | -270 | -4.39 | 6,130 | 6,200 | 5,800 | 124,976 | 744,454,435 |
코퍼스코리아 (322780) | 1,090 | -93 | -7.86 | 1,170 | 1,170 | 1,065 | 942,980 | 1,031,960,415 |
엠에프엠코리아 (323230) | 161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
태성 (323280) | 18,550 | 1290 | 7.47 | 16,450 | 19,560 | 16,440 | 1,153,012 | 21,324,824,290 |
다원넥스뷰 (323350) | 5,520 | -280 | -4.83 | 5,760 | 5,780 | 5,300 | 69,070 | 376,654,545 |
박셀바이오 (323990) | 7,400 | -340 | -4.39 | 7,670 | 7,820 | 6,970 | 74,403 | 552,858,605 |
RF머트리얼즈 (327260) | 5,150 | -30 | -.58 | 5,140 | 5,220 | 5,000 | 33,058 | 169,486,140 |
루닛 (328130) | 43,250 | -900 | -2.04 | 43,150 | 45,700 | 42,450 | 268,813 | 11,758,219,825 |
솔트웨어 (328380) | 942 | 60 | 6.8 | 882 | 946 | 873 | 228,023 | 209,995,116 |
위더스제약 (330350) | 6,010 | -50 | -.83 | 5,960 | 6,100 | 5,920 | 11,032 | 66,249,185 |
스톤브릿지벤처스 (330730) | 3,740 | -35 | -.93 | 3,680 | 3,775 | 3,650 | 42,765 | 158,304,330 |
네패스아크 (330860) | 9,370 | -130 | -1.37 | 9,410 | 9,700 | 9,110 | 22,003 | 206,124,935 |
포커스에이치엔에스 (331380) | 1,573 | -3 | -.19 | 1,605 | 1,605 | 1,490 | 121,611 | 186,816,021 |
밸로프 (331520) | 825 | -178 | -17.75 | 1,044 | 1,060 | 825 | 7,037,605 | 6,577,820,856 |
셀레믹스 (331920) | 2,630 | -160 | -5.73 | 2,790 | 2,800 | 2,620 | 36,571 | 97,931,730 |
누보 (332290) | 1,010 | -36 | -3.44 | 1,046 | 1,052 | 1,007 | 255,500 | 262,176,083 |
아이디피 (332370) | 4,185 | -270 | -6.06 | 4,410 | 4,485 | 4,185 | 23,329 | 101,850,340 |
와이팜 (332570) | 2,835 | -15 | -.53 | 2,825 | 2,895 | 2,780 | 465,080 | 1,321,803,319 |
모코엠시스 (333050) | 1,499 | 234 | 18.5 | 1,265 | 1,644 | 1,246 | 7,211,746 | 10,736,662,725 |
일승 (333430) | 3,785 | 5 | .13 | 3,980 | 4,215 | 3,710 | 1,118,653 | 4,349,045,429 |
엔시스 (333620) | 6,350 | -180 | -2.76 | 6,510 | 6,670 | 6,310 | 27,044 | 174,624,070 |
프레스티지바이오로직스 (334970) | 3,710 | -70 | -1.85 | 3,780 | 3,835 | 3,625 | 143,263 | 530,657,527 |
프리시젼바이오 (335810) | 2,540 | -95 | -3.61 | 2,615 | 2,635 | 2,510 | 12,816 | 32,977,790 |
윙스풋 (335870) | 2,115 | -115 | -5.16 | 2,230 | 2,355 | 2,055 | 54,572 | 117,733,630 |
비올 (335890) | 6,410 | -240 | -3.61 | 6,500 | 6,630 | 6,380 | 422,741 | 2,738,193,205 |
웨이버스 (336060) | 1,227 | 37 | 3.11 | 1,190 | 1,240 | 1,161 | 415,893 | 500,123,756 |
원텍 (336570) | 6,920 | -260 | -3.62 | 7,120 | 7,240 | 6,870 | 712,746 | 5,005,687,850 |
탑런토탈솔루션 (336680) | 8,050 | -90 | -1.11 | 7,920 | 8,150 | 7,900 | 23,030 | 184,491,415 |
브랜드엑스코퍼레이션 (337930) | 5,570 | -230 | -3.97 | 5,620 | 5,770 | 5,480 | 92,355 | 515,751,110 |
뷰노 (338220) | 15,820 | -280 | -1.74 | 15,990 | 16,450 | 15,490 | 45,595 | 722,348,705 |
와이바이오로직스 (338840) | 6,140 | 470 | 8.29 | 5,630 | 6,380 | 5,550 | 140,863 | 837,924,230 |
아이비김영 (339950) | 2,915 | -135 | -4.43 | 3,000 | 3,070 | 2,780 | 3,907,712 | 11,498,824,992 |
다보링크 (340360) | 1,523 | -51 | -3.24 | 1,540 | 1,570 | 1,427 | 1,533,150 | 2,292,690,796 |
세림B&G (340440) | 1,097 | 2 | .18 | 1,103 | 1,105 | 1,082 | 47,842 | 52,243,843 |
티앤엘 (340570) | 65,700 | -1600 | -2.38 | 66,300 | 68,200 | 64,200 | 49,631 | 3,271,577,050 |
씨유박스 (340810) | 3,380 | -110 | -3.15 | 3,490 | 3,540 | 3,380 | 19,964 | 68,870,555 |
유일에너테크 (340930) | 1,534 | 29 | 1.93 | 1,503 | 1,650 | 1,455 | 204,131 | 315,294,277 |
이노진 (344860) | 1,925 | 107 | 5.89 | 1,799 | 1,927 | 1,762 | 157,052 | 294,878,310 |
센코 (347000) | 2,080 | -40 | -1.89 | 2,120 | 2,125 | 1,983 | 125,580 | 253,534,152 |
라이프시맨틱스 (347700) | 6,340 | 180 | 2.92 | 6,160 | 6,610 | 5,970 | 181,675 | 1,137,281,110 |
피엔케이피부임상연구센타 (347740) | 1,997 | -23 | -1.14 | 2,025 | 2,055 | 1,974 | 50,806 | 102,104,976 |
핌스 (347770) | 1,458 | -19 | -1.29 | 1,436 | 1,493 | 1,436 | 23,910 | 34,689,713 |
디앤디파마텍 (347850) | 42,650 | 100 | .24 | 41,300 | 43,600 | 40,900 | 72,537 | 3,070,414,775 |
알체라 (347860) | 1,273 | -18 | -1.39 | 1,291 | 1,314 | 1,255 | 203,949 | 259,687,666 |
엠투아이 (347890) | 5,160 | -20 | -.39 | 5,010 | 5,210 | 5,010 | 14,009 | 71,099,430 |
모비릭스 (348030) | 4,600 | -70 | -1.5 | 4,670 | 4,670 | 4,240 | 4,307 | 19,567,250 |
큐라티스 (348080) | 594 | -35 | -5.56 | 645 | 659 | 556 | 237,384 | 142,730,302 |
고바이오랩 (348150) | 5,300 | 190 | 3.72 | 5,760 | 6,470 | 5,200 | 4,441,892 | 26,571,227,700 |
넥스틴 (348210) | 51,300 | -1800 | -3.39 | 53,600 | 53,600 | 50,700 | 63,523 | 3,281,762,900 |
뉴로메카 (348340) | 21,450 | -800 | -3.6 | 21,650 | 22,550 | 21,100 | 35,671 | 775,047,850 |
위드텍 (348350) | 6,380 | -160 | -2.45 | 6,310 | 6,540 | 6,310 | 7,121 | 45,493,750 |
엔켐 (348370) | 58,000 | -3200 | -5.23 | 59,800 | 61,600 | 57,000 | 206,355 | 12,130,148,200 |
에스에이티이엔지 (351320) | 2,580 | -45 | -1.71 | 2,625 | 2,700 | 2,580 | 117,705 | 307,593,660 |
이삭엔지니어링 (351330) | 6,170 | 10 | .16 | 6,030 | 6,200 | 6,000 | 24,845 | 151,164,195 |
차이커뮤니케이션 (351870) | 7,120 | 300 | 4.4 | 6,710 | 7,120 | 6,690 | 25,544 | 174,389,155 |
스톰테크 (352090) | 3,105 | -70 | -2.2 | 3,125 | 3,185 | 3,070 | 89,975 | 278,940,791 |
씨앤씨인터내셔널 (352480) | 27,800 | -1800 | -6.08 | 29,000 | 29,300 | 27,100 | 118,525 | 3,329,437,575 |
씨앤투스 (352700) | 2,435 | 5 | .21 | 2,465 | 2,465 | 2,310 | 46,381 | 109,605,758 |
셀레스트라 (352770) | 350 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오비고 (352910) | 4,150 | -385 | -8.49 | 4,535 | 4,565 | 4,120 | 35,408 | 151,013,411 |
인바이오 (352940) | 2,140 | -35 | -1.61 | 2,160 | 2,180 | 2,140 | 6,671 | 14,370,580 |
휴럼 (353190) | 679 | -8 | -1.16 | 689 | 689 | 677 | 40,719 | 27,720,987 |
오토앤 (353590) | 3,465 | -165 | -4.55 | 3,625 | 3,655 | 3,385 | 25,590 | 89,352,240 |
이지바이오 (353810) | 5,060 | -240 | -4.53 | 5,300 | 5,360 | 4,970 | 441,473 | 2,265,583,995 |
엔젠바이오 (354200) | 1,600 | -73 | -4.36 | 1,659 | 1,671 | 1,586 | 110,028 | 177,203,426 |
알멕 (354320) | 21,300 | -700 | -3.18 | 21,900 | 22,600 | 20,950 | 53,649 | 1,167,875,650 |
코스텍시스 (355150) | 5,030 | -370 | -6.85 | 5,360 | 5,360 | 4,870 | 52,564 | 266,714,245 |
크라우드웍스 (355390) | 13,150 | 1640 | 14.25 | 12,000 | 14,760 | 10,810 | 7,299,926 | 95,281,568,670 |
에이텀 (355690) | 6,070 | -120 | -1.94 | 6,110 | 6,400 | 5,980 | 7,640 | 46,614,740 |
엑스게이트 (356680) | 6,170 | -230 | -3.59 | 6,170 | 6,300 | 6,050 | 235,828 | 1,451,862,455 |
티엘비 (356860) | 18,390 | 670 | 3.78 | 17,300 | 18,850 | 17,250 | 389,083 | 7,100,058,230 |
싸이버원 (356890) | 4,005 | -265 | -6.21 | 4,270 | 4,350 | 3,970 | 171,504 | 707,362,595 |
에이치피오 (357230) | 2,435 | -15 | -.61 | 2,420 | 2,440 | 2,360 | 20,210 | 48,248,490 |
석경에이티 (357550) | 43,700 | -1000 | -2.24 | 44,300 | 44,600 | 42,800 | 16,670 | 722,709,600 |
아모센스 (357580) | 5,300 | -100 | -1.85 | 5,200 | 5,390 | 5,190 | 11,893 | 62,277,530 |
솔브레인 (357780) | 161,200 | -5800 | -3.47 | 169,700 | 169,700 | 159,000 | 19,369 | 3,134,451,850 |
SKAI (357880) | 1,502 | -118 | -7.28 | 1,555 | 1,616 | 1,450 | 473,021 | 725,936,235 |
지아이이노베이션 (358570) | 12,050 | 310 | 2.64 | 11,800 | 12,400 | 11,550 | 581,746 | 6,948,801,195 |
씨엔알리서치 (359090) | 901 | -15 | -1.64 | 898 | 921 | 894 | 138,250 | 124,515,130 |
탑머티리얼 (360070) | 23,050 | -1050 | -4.36 | 23,800 | 24,450 | 22,700 | 32,529 | 759,679,050 |
코셈 (360350) | 6,330 | -180 | -2.76 | 6,530 | 6,530 | 6,250 | 18,227 | 115,178,490 |
제노코 (361390) | 14,120 | 40 | .28 | 13,970 | 14,320 | 13,900 | 37,754 | 531,891,270 |
알비더블유 (361570) | 2,170 | -125 | -5.45 | 2,265 | 2,285 | 2,150 | 49,129 | 107,859,045 |
삼영에스앤씨 (361670) | 4,205 | 15 | .36 | 4,230 | 4,230 | 4,110 | 3,210 | 13,371,580 |
청담글로벌 (362320) | 4,785 | -185 | -3.72 | 4,805 | 4,930 | 4,690 | 90,176 | 432,082,995 |
드림인사이트 (362990) | 2,200 | -300 | -12 | 2,420 | 2,470 | 2,170 | 1,482,110 | 3,424,474,479 |
진시스템 (363250) | 10,130 | 180 | 1.81 | 9,900 | 10,360 | 9,900 | 60,465 | 611,611,465 |
모비데이즈 (363260) | 1,580 | -85 | -5.11 | 1,620 | 1,670 | 1,565 | 865,285 | 1,392,041,463 |
큐라클 (365270) | 6,190 | -200 | -3.13 | 6,500 | 6,500 | 6,180 | 48,563 | 304,965,250 |
에스와이스틸텍 (365330) | 4,555 | -150 | -3.19 | 4,580 | 4,750 | 4,500 | 401,240 | 1,838,794,759 |
성일하이텍 (365340) | 30,000 | -100 | -.33 | 30,150 | 30,450 | 29,450 | 24,541 | 732,663,325 |
하이딥 (365590) | 598 | -16 | -2.61 | 629 | 629 | 590 | 162,278 | 97,539,436 |
브이씨 (365900) | 3,500 | 200 | 6.06 | 3,300 | 3,500 | 3,300 | 7,672 | 26,096,755 |
공구우먼 (366030) | 3,795 | -60 | -1.56 | 3,800 | 3,875 | 3,660 | 77,949 | 293,121,217 |
플래티어 (367000) | 4,215 | 170 | 4.2 | 4,000 | 4,285 | 4,000 | 18,935 | 78,266,800 |
아이씨에이치 (368600) | 2,600 | -105 | -3.88 | 2,705 | 2,705 | 2,565 | 44,242 | 116,191,110 |
파이버프로 (368770) | 5,690 | -110 | -1.9 | 5,750 | 5,940 | 5,630 | 146,309 | 839,884,380 |
오에스피 (368970) | 2,335 | -50 | -2.1 | 2,455 | 2,455 | 2,335 | 20,918 | 49,745,258 |
블리츠웨이스튜디오 (369370) | 1,494 | -6 | -.4 | 1,500 | 1,535 | 1,446 | 16,595 | 24,327,507 |
퓨런티어 (370090) | 12,860 | -510 | -3.81 | 13,020 | 13,360 | 12,710 | 55,402 | 718,505,285 |
풍원정밀 (371950) | 10,620 | -600 | -5.35 | 11,400 | 11,400 | 10,520 | 39,058 | 422,661,720 |
윤성에프앤씨 (372170) | 29,100 | -850 | -2.84 | 29,550 | 30,650 | 28,750 | 24,027 | 707,322,875 |
큐로셀 (372320) | 24,000 | -900 | -3.61 | 24,700 | 25,250 | 23,750 | 37,035 | 898,773,075 |
아이티아이즈 (372800) | 4,250 | -90 | -2.07 | 4,315 | 4,315 | 4,060 | 6,984 | 29,057,100 |
엑셀세라퓨틱스 (373110) | 3,860 | -335 | -7.99 | 4,500 | 4,530 | 3,670 | 2,168,819 | 9,034,864,306 |
데이원컴퍼니 (373160) | 8,820 | -500 | -5.36 | 9,030 | 9,460 | 8,330 | 1,940,597 | 17,356,515,280 |
엠아이큐브솔루션 (373170) | 10,010 | 2310 | 30 | 7,810 | 10,010 | 7,710 | 212,172 | 1,957,257,055 |
엑스플러스 (373200) | 683 | -14 | -2.01 | 700 | 700 | 661 | 232,081 | 157,094,275 |
피코그램 (376180) | 2,020 | -105 | -4.94 | 2,065 | 2,100 | 2,010 | 72,430 | 148,112,970 |
에이치이엠파마 (376270) | 21,800 | -850 | -3.75 | 22,600 | 22,850 | 21,600 | 35,944 | 787,850,450 |
씨유테크 (376290) | 3,200 | 10 | .31 | 3,200 | 3,230 | 3,120 | 12,449 | 39,514,470 |
디어유 (376300) | 35,650 | -3600 | -9.17 | 38,350 | 38,700 | 35,350 | 413,872 | 15,057,849,850 |
노을 (376930) | 2,910 | -110 | -3.64 | 3,000 | 3,050 | 2,800 | 1,263,820 | 3,693,059,680 |
원티드랩 (376980) | 9,890 | -570 | -5.45 | 10,780 | 10,800 | 9,230 | 1,038,289 | 10,231,492,700 |
비트맥스 (377030) | 1,587 | -63 | -3.82 | 1,613 | 1,645 | 1,560 | 253,950 | 404,755,800 |
프롬바이오 (377220) | 1,811 | -9 | -.49 | 1,755 | 1,816 | 1,755 | 50,828 | 90,964,268 |
이지트로닉스 (377330) | 4,505 | -145 | -3.12 | 4,650 | 4,795 | 4,500 | 11,949 | 54,995,935 |
리파인 (377450) | 13,200 | -20 | -.15 | 13,100 | 13,200 | 12,780 | 37,471 | 487,214,275 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 16,640 | -530 | -3.09 | 17,730 | 18,000 | 16,210 | 628,241 | 10,789,847,610 |
필에너지 (378340) | 12,890 | -300 | -2.27 | 12,990 | 13,200 | 12,710 | 96,286 | 1,245,803,275 |
샤페론 (378800) | 2,730 | 45 | 1.68 | 2,630 | 2,800 | 2,625 | 580,420 | 1,584,348,251 |
옵티코어 (380540) | 1,890 | 198 | 11.7 | 1,683 | 1,909 | 1,671 | 1,107,831 | 2,029,446,204 |
제닉스 (381620) | 6,750 | -210 | -3.02 | 6,730 | 6,950 | 6,600 | 164,455 | 1,107,570,420 |
온코크로스 (382150) | 8,250 | 10 | .12 | 7,950 | 8,490 | 7,950 | 336,026 | 2,774,651,970 |
지아이텍 (382480) | 2,240 | -30 | -1.32 | 2,225 | 2,295 | 2,170 | 474,132 | 1,056,497,579 |
지앤비에스 에코 (382800) | 2,900 | -50 | -1.69 | 2,990 | 3,010 | 2,715 | 57,359 | 165,797,155 |
원준 (382840) | 7,910 | -290 | -3.54 | 7,910 | 8,210 | 7,750 | 54,465 | 432,447,050 |
범한퓨얼셀 (382900) | 12,730 | -680 | -5.07 | 13,280 | 13,480 | 12,590 | 53,732 | 691,071,565 |
에코프로에이치엔 (383310) | 23,750 | -500 | -2.06 | 24,450 | 24,600 | 23,550 | 53,239 | 1,271,851,550 |
디티앤씨알오 (383930) | 7,650 | -900 | -10.53 | 8,650 | 8,900 | 7,110 | 1,107,686 | 8,775,444,090 |
코어라인소프트 (384470) | 5,410 | -200 | -3.57 | 5,610 | 5,710 | 5,250 | 124,030 | 671,270,305 |
파인메딕스 (387570) | 7,210 | -340 | -4.5 | 7,500 | 7,550 | 7,130 | 105,795 | 768,020,815 |
지투파워 (388050) | 5,680 | -250 | -4.22 | 5,700 | 5,890 | 5,550 | 119,681 | 680,575,410 |
유일로보틱스 (388720) | 72,600 | -2500 | -3.33 | 71,900 | 75,700 | 70,600 | 368,592 | 26,896,313,850 |
라이콤 (388790) | 2,090 | -45 | -2.11 | 2,110 | 2,220 | 2,020 | 135,813 | 284,971,905 |
파로스아이바이오 (388870) | 5,530 | -80 | -1.43 | 5,700 | 5,760 | 5,300 | 39,839 | 220,023,730 |
자람테크놀로지 (389020) | 31,200 | -600 | -1.89 | 30,800 | 32,050 | 30,700 | 25,770 | 802,225,775 |
지니너스 (389030) | 1,080 | -39 | -3.49 | 1,100 | 1,119 | 1,080 | 47,244 | 51,829,576 |
포바이포 (389140) | 5,290 | -150 | -2.76 | 5,400 | 5,930 | 5,240 | 509,809 | 2,836,443,770 |
대명에너지 (389260) | 13,000 | -200 | -1.52 | 13,150 | 13,150 | 12,620 | 37,424 | 483,783,815 |
인벤티지랩 (389470) | 13,390 | 150 | 1.13 | 13,150 | 13,490 | 12,100 | 69,509 | 896,432,350 |
에스비비테크 (389500) | 17,620 | -1130 | -6.03 | 18,750 | 18,850 | 17,610 | 35,541 | 643,002,370 |
넥스트바이오메디컬 (389650) | 36,450 | -1850 | -4.83 | 38,250 | 38,750 | 35,600 | 82,998 | 3,072,784,300 |
유디엠텍 (389680) | 657 | 14 | 2.18 | 644 | 697 | 633 | 2,251,533 | 1,497,462,405 |
코닉오토메이션 (391710) | 1,389 | -40 | -2.8 | 1,389 | 1,445 | 1,366 | 106,940 | 147,712,108 |
토마토시스템 (393210) | 4,795 | -185 | -3.71 | 4,925 | 5,100 | 4,720 | 404,610 | 1,966,313,859 |
더블유씨피 (393890) | 6,870 | -150 | -2.14 | 6,930 | 7,120 | 6,750 | 220,224 | 1,521,081,490 |
대진첨단소재 (393970) | 12,010 | 220 | 1.87 | 12,700 | 12,890 | 11,800 | 2,615,704 | 32,384,072,445 |
오픈엣지테크놀로지 (394280) | 10,990 | -210 | -1.88 | 11,300 | 11,330 | 10,820 | 59,775 | 657,636,840 |
쓰리빌리언 (394800) | 5,300 | -190 | -3.46 | 5,450 | 5,510 | 5,240 | 386,290 | 2,077,600,660 |
넥스트칩 (396270) | 5,870 | -150 | -2.49 | 5,940 | 6,030 | 5,710 | 55,088 | 321,218,100 |
세아메카닉스 (396300) | 1,943 | -47 | -2.36 | 1,990 | 2,015 | 1,938 | 188,936 | 371,872,054 |
워트 (396470) | 6,480 | -210 | -3.14 | 6,310 | 6,750 | 6,310 | 77,237 | 503,865,520 |
에이프릴바이오 (397030) | 12,300 | -270 | -2.15 | 12,210 | 12,480 | 12,060 | 127,778 | 1,566,161,900 |
에스지헬스케어 (398120) | 2,610 | -90 | -3.33 | 2,700 | 2,720 | 2,595 | 66,922 | 175,949,470 |
가온칩스 (399720) | 34,000 | -1400 | -3.95 | 34,350 | 35,450 | 33,000 | 72,214 | 2,462,850,950 |
코난테크놀로지 (402030) | 23,450 | -250 | -1.05 | 24,100 | 24,450 | 22,600 | 97,831 | 2,302,246,675 |
그린리소스 (402490) | 12,500 | -370 | -2.87 | 13,000 | 13,930 | 12,400 | 195,146 | 2,558,615,320 |
우듬지팜 (403490) | 1,385 | -5 | -.36 | 1,365 | 1,417 | 1,357 | 294,055 | 406,804,199 |
HPSP (403870) | 22,100 | -850 | -3.7 | 22,700 | 22,900 | 22,000 | 479,178 | 10,696,841,425 |
플라즈맵 (405000) | 738 | -2 | -.27 | 745 | 770 | 722 | 180,895 | 133,068,626 |
큐알티 (405100) | 10,040 | -250 | -2.43 | 10,000 | 10,260 | 10,000 | 26,568 | 268,777,585 |
나라셀라 (405920) | 2,140 | -120 | -5.31 | 2,265 | 2,265 | 2,135 | 17,069 | 37,535,565 |
뷰티스킨 (406820) | 12,190 | 90 | .74 | 12,010 | 12,430 | 11,480 | 11,121 | 129,471,500 |
꿈비 (407400) | 13,610 | -250 | -1.8 | 13,910 | 14,180 | 12,650 | 1,561,117 | 21,010,135,385 |
스튜디오미르 (408900) | 2,605 | -225 | -7.95 | 2,745 | 2,820 | 2,595 | 525,231 | 1,403,516,478 |
메쎄이상 (408920) | 2,065 | 5 | .24 | 2,070 | 2,070 | 2,050 | 23,550 | 48,614,520 |
샌즈랩 (411080) | 6,490 | -310 | -4.56 | 6,620 | 6,790 | 6,320 | 191,346 | 1,258,106,050 |
레이저쎌 (412350) | 2,700 | -155 | -5.43 | 2,735 | 2,910 | 2,655 | 91,787 | 250,432,302 |
제일엠앤에스 (412540) | 3,935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠오티 (413390) | 8,080 | -320 | -3.81 | 8,160 | 8,590 | 8,050 | 437,713 | 3,634,305,870 |
씨피시스템 (413630) | 1,224 | -18 | -1.45 | 1,262 | 1,262 | 1,224 | 55,061 | 68,032,012 |
비아이매트릭스 (413640) | 11,280 | 70 | .62 | 11,450 | 11,590 | 11,000 | 162,897 | 1,838,497,515 |
스튜디오삼익 (415380) | 7,890 | -110 | -1.38 | 7,910 | 8,000 | 7,740 | 9,785 | 76,914,940 |
신성에스티 (416180) | 25,000 | -1000 | -3.85 | 25,450 | 26,100 | 24,750 | 30,801 | 776,886,825 |
나노팀 (417010) | 5,450 | -250 | -4.39 | 5,600 | 5,750 | 5,370 | 87,812 | 482,063,770 |
핑거스토리 (417180) | 2,145 | -15 | -.69 | 2,145 | 2,170 | 2,135 | 53,699 | 115,215,902 |
LS머트리얼즈 (417200) | 9,210 | -500 | -5.15 | 9,530 | 9,840 | 9,050 | 238,925 | 2,250,453,750 |
제이아이테크 (417500) | 3,000 | 25 | .84 | 2,955 | 3,000 | 2,885 | 114,920 | 337,280,161 |
트루엔 (417790) | 8,370 | -130 | -1.53 | 8,490 | 8,500 | 8,250 | 37,719 | 314,773,270 |
저스템 (417840) | 6,490 | -240 | -3.57 | 6,630 | 6,850 | 6,470 | 30,658 | 202,076,550 |
오브젠 (417860) | 8,260 | 20 | .24 | 8,390 | 8,390 | 8,180 | 2,616 | 21,579,930 |
모델솔루션 (417970) | 9,910 | -100 | -1 | 9,980 | 10,020 | 9,650 | 19,791 | 194,294,430 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 2,335 | -80 | -3.31 | 2,395 | 2,415 | 2,295 | 36,754 | 85,595,839 |
밀리의서재 (418470) | 10,840 | -460 | -4.07 | 11,000 | 11,400 | 10,600 | 80,437 | 874,205,750 |
제이오 (418550) | 8,320 | -300 | -3.48 | 8,510 | 8,660 | 8,170 | 117,703 | 982,074,325 |
이에이트 (418620) | 2,470 | -25 | -1 | 2,465 | 2,505 | 2,420 | 84,337 | 207,921,460 |
삼기이브이 (419050) | 1,484 | -62 | -4.01 | 1,515 | 1,540 | 1,467 | 613,300 | 914,804,087 |
엔젯 (419080) | 7,710 | -200 | -2.53 | 7,620 | 7,900 | 7,520 | 13,949 | 108,000,410 |
산돌 (419120) | 6,730 | -310 | -4.4 | 6,850 | 7,080 | 6,640 | 81,120 | 550,375,570 |
SAMG엔터 (419530) | 27,450 | -1950 | -6.63 | 29,300 | 29,400 | 27,000 | 262,966 | 7,363,646,825 |
비스토스 (419540) | 1,930 | -80 | -3.98 | 2,090 | 2,210 | 1,919 | 1,539,961 | 3,123,790,675 |
제이투케이바이오 (420570) | 9,930 | -520 | -4.98 | 10,450 | 10,600 | 9,780 | 99,340 | 1,009,422,985 |
기가비스 (420770) | 22,500 | -550 | -2.39 | 23,050 | 23,300 | 22,000 | 21,237 | 479,028,300 |
벨로크 (424760) | 919 | -46 | -4.77 | 965 | 1,010 | 895 | 171,281 | 158,632,182 |
스마트레이더시스템 (424960) | 7,740 | -570 | -6.86 | 8,150 | 8,230 | 7,560 | 213,237 | 1,673,291,260 |
마이크로투나노 (424980) | 4,570 | -145 | -3.08 | 4,680 | 4,905 | 4,445 | 11,999 | 55,450,943 |
티이엠씨 (425040) | 5,970 | -130 | -2.13 | 6,120 | 6,140 | 5,920 | 78,115 | 468,412,730 |
티에프이 (425420) | 15,810 | -100 | -.63 | 15,910 | 16,190 | 15,250 | 16,136 | 252,464,635 |
시지트로닉스 (429270) | 3,890 | 30 | .78 | 3,850 | 3,900 | 3,755 | 11,619 | 44,538,755 |
신영스팩8호 (430220) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한싹 (430690) | 3,890 | -165 | -4.07 | 3,930 | 4,180 | 3,855 | 93,048 | 366,391,889 |
케이쓰리아이 (431190) | 3,835 | -75 | -1.92 | 3,925 | 4,005 | 3,755 | 63,962 | 245,433,666 |
와이랩 (432430) | 4,630 | -265 | -5.41 | 4,865 | 4,870 | 4,550 | 116,188 | 545,007,501 |
케이엔에스 (432470) | 9,680 | -350 | -3.49 | 9,850 | 10,100 | 9,360 | 39,666 | 387,888,910 |
퀄리타스반도체 (432720) | 11,150 | -330 | -2.87 | 11,050 | 11,590 | 11,010 | 136,611 | 1,543,382,305 |
엠에프씨 (432980) | 3,735 | 10 | .27 | 3,725 | 3,770 | 3,665 | 24,252 | 89,763,720 |
모니터랩 (434480) | 3,470 | -270 | -7.22 | 3,665 | 3,700 | 3,450 | 252,945 | 902,138,098 |
유안타제10호스팩 (435380) | 2,115 | -5 | -.24 | 2,120 | 2,120 | 2,115 | 9,672 | 20,457,745 |
에르코스 (435570) | 24,100 | 4210 | 21.17 | 23,100 | 25,350 | 20,350 | 2,234,478 | 49,924,940,425 |
하나금융25호스팩 (435620) | 10,580 | -10 | -.09 | 10,580 | 10,590 | 10,580 | 29,545 | 312,623,600 |
에스케이증권제8호스팩 (435870) | 2,115 | -5 | -.24 | 2,115 | 2,115 | 2,115 | 12,392 | 26,209,080 |
삼현 (437730) | 8,660 | -200 | -2.26 | 8,640 | 9,250 | 8,110 | 188,919 | 1,645,612,285 |
엔에이치스팩24호 (437780) | 2,125 | 0 | 0 | 2,125 | 2,125 | 2,115 | 93,104 | 197,392,077 |
엔에이치스팩25호 (438580) | 2,125 | -5 | -.23 | 2,130 | 2,130 | 2,120 | 7,692 | 16,307,145 |
버넥트 (438700) | 2,885 | -65 | -2.2 | 2,950 | 2,990 | 2,815 | 24,297 | 69,962,355 |
마녀공장 (439090) | 16,100 | -670 | -4 | 16,160 | 16,760 | 15,850 | 138,155 | 2,237,613,740 |
삼성스팩7호 (439250) | 10,580 | 0 | 0 | 10,580 | 10,590 | 10,580 | 13,560 | 143,477,875 |
엔에이치스팩26호 (439410) | 2,125 | -5 | -.23 | 2,120 | 2,125 | 2,120 | 24,139 | 51,198,337 |
블루엠텍 (439580) | 9,470 | 460 | 5.11 | 9,010 | 9,760 | 9,010 | 134,670 | 1,266,883,300 |
IBKS제20호스팩 (439730) | 2,115 | 0 | 0 | 2,120 | 2,120 | 2,115 | 3,171 | 6,706,715 |
파두 (440110) | 8,810 | -440 | -4.76 | 9,130 | 9,230 | 8,700 | 164,692 | 1,463,043,615 |
HB인베스트먼트 (440290) | 1,732 | -5 | -.29 | 1,718 | 1,746 | 1,718 | 20,772 | 36,029,505 |
오픈놀 (440320) | 10,600 | -600 | -5.36 | 11,320 | 11,480 | 10,060 | 814,005 | 8,669,445,475 |
교보13호스팩 (440790) | 2,135 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔에이치스팩27호 (440820) | 2,120 | -5 | -.24 | 2,125 | 2,125 | 2,115 | 8,305 | 17,620,135 |
파인엠텍 (441270) | 3,870 | -235 | -5.72 | 3,980 | 4,100 | 3,855 | 161,337 | 634,597,669 |
유진스팩9호 (442130) | 2,130 | 0 | 0 | 2,130 | 2,135 | 2,120 | 4,309 | 9,168,210 |
대신밸런스제14호스팩 (442310) | 2,135 | 0 | 0 | 2,140 | 2,140 | 2,135 | 8,617 | 18,440,305 |
IBKS제21호스팩 (442770) | 2,160 | -5 | -.23 | 2,165 | 2,165 | 2,160 | 785 | 1,698,105 |
미래에셋드림스팩1호 (442900) | 10,210 | -10 | -.1 | 10,220 | 10,230 | 10,210 | 16,525 | 168,859,215 |
레뷰코퍼레이션 (443250) | 10,410 | -160 | -1.51 | 10,400 | 10,580 | 10,140 | 21,507 | 222,366,375 |
에스피소프트 (443670) | 6,060 | 10 | .17 | 6,000 | 6,270 | 5,900 | 112,235 | 681,383,990 |
심플랫폼 (444530) | 10,510 | 0 | 0 | 10,300 | 11,550 | 10,250 | 1,491,054 | 16,320,932,590 |
유안타제11호스팩 (444920) | 2,015 | -5 | -.25 | 2,010 | 2,020 | 2,005 | 8,336 | 16,780,151 |
에이직랜드 (445090) | 24,200 | -650 | -2.62 | 23,700 | 24,900 | 23,700 | 42,710 | 1,036,133,625 |
퓨릿 (445180) | 5,030 | -40 | -.79 | 5,070 | 5,100 | 4,845 | 77,305 | 383,956,335 |
비엔케이제1호스팩 (445360) | 2,105 | -5 | -.24 | 2,105 | 2,115 | 2,105 | 1,337 | 2,814,970 |
큐리옥스바이오시스템즈 (445680) | 18,600 | -90 | -.48 | 18,570 | 18,780 | 18,060 | 76,454 | 1,407,525,955 |
신영스팩9호 (445970) | 2,160 | 0 | 0 | 2,160 | 2,160 | 2,155 | 2,635 | 5,678,555 |
유안타제12호스팩 (446150) | 2,165 | -5 | -.23 | 2,170 | 2,170 | 2,160 | 20,543 | 44,448,610 |
미래에셋비전스팩2호 (446190) | 2,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
메가터치 (446540) | 3,235 | -55 | -1.67 | 3,180 | 3,310 | 3,105 | 177,296 | 571,903,898 |
하나26호스팩 (446750) | 2,070 | -5 | -.24 | 2,085 | 2,085 | 2,065 | 4,936 | 10,213,690 |
키움제8호스팩 (446840) | 2,130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에코아이 (448280) | 20,800 | -100 | -.48 | 20,900 | 21,400 | 20,050 | 41,413 | 859,598,475 |
하나27호스팩 (448370) | 2,075 | -25 | -1.19 | 2,100 | 2,100 | 2,075 | 799 | 1,665,660 |
코츠테크놀로지 (448710) | 15,550 | -260 | -1.64 | 15,620 | 15,880 | 15,250 | 37,039 | 572,294,205 |
삼성스팩8호 (448740) | 10,280 | 0 | 0 | 10,280 | 10,300 | 10,280 | 14,947 | 153,741,005 |
IBKS제22호스팩 (448760) | 2,170 | -5 | -.23 | 2,200 | 2,200 | 2,145 | 8,793 | 18,993,040 |
미래에셋비전스팩3호 (448830) | 2,140 | 0 | 0 | 2,140 | 2,145 | 2,140 | 4,621 | 9,897,360 |
한국피아이엠 (448900) | 15,740 | 2550 | 19.33 | 14,000 | 16,800 | 13,550 | 14,983,531 | 231,699,612,910 |
유안타제13호스팩 (449020) | 2,050 | -5 | -.24 | 2,055 | 2,060 | 2,050 | 20,588 | 42,301,415 |
하이제8호스팩 (450050) | 2,070 | 0 | 0 | 2,070 | 2,070 | 2,060 | 1,671 | 3,443,800 |
하스 (450330) | 7,400 | -80 | -1.07 | 7,310 | 7,570 | 7,230 | 29,454 | 217,109,200 |
인스웨이브시스템즈 (450520) | 4,555 | 25 | .55 | 4,740 | 5,210 | 4,335 | 3,752,190 | 18,497,769,909 |
유안타제14호스팩 (450940) | 2,030 | -5 | -.25 | 2,030 | 2,030 | 2,015 | 4,528 | 9,152,860 |
아스테라시스 (450950) | 7,840 | 240 | 3.16 | 7,580 | 8,030 | 7,550 | 168,399 | 1,322,502,965 |
아이엠티 (451220) | 9,990 | 30 | .3 | 9,800 | 10,230 | 9,780 | 130,418 | 1,303,271,185 |
삐아 (451250) | 9,410 | -990 | -9.52 | 10,130 | 10,370 | 9,290 | 414,675 | 4,055,084,580 |
엔에이치스팩29호 (451700) | 2,030 | 0 | 0 | 2,030 | 2,030 | 2,020 | 20,171 | 40,829,932 |
컨텍 (451760) | 9,040 | -110 | -1.2 | 9,000 | 9,330 | 8,700 | 23,843 | 216,165,330 |
제이엔비 (452160) | 4,060 | -325 | -7.41 | 4,385 | 4,460 | 3,925 | 126,010 | 510,865,699 |
한빛레이저 (452190) | 5,230 | 10 | .19 | 5,030 | 5,420 | 5,030 | 725,689 | 3,821,908,990 |
민테크 (452200) | 3,460 | -145 | -4.02 | 3,580 | 3,650 | 3,405 | 88,926 | 310,653,535 |
한선엔지니어링 (452280) | 6,600 | 410 | 6.62 | 6,700 | 7,170 | 6,430 | 905,793 | 6,188,363,395 |
캡스톤파트너스 (452300) | 2,650 | -130 | -4.68 | 2,750 | 2,835 | 2,610 | 296,456 | 800,465,484 |
이닉스 (452400) | 7,850 | -150 | -1.88 | 7,850 | 8,040 | 7,700 | 26,992 | 211,849,040 |
사피엔반도체 (452430) | 12,860 | -740 | -5.44 | 13,300 | 13,690 | 12,660 | 84,204 | 1,094,383,340 |
피아이이 (452450) | 7,030 | -360 | -4.87 | 7,210 | 7,570 | 7,020 | 864,855 | 6,321,743,460 |
상상인제4호스팩 (452670) | 2,005 | -5 | -.25 | 2,005 | 2,005 | 2,000 | 5,969 | 11,938,390 |
신한제11호스팩 (452980) | 1,994 | -1 | -.05 | 1,994 | 1,997 | 1,993 | 35,140 | 70,045,811 |
그리드위즈 (453450) | 12,160 | -790 | -6.1 | 12,390 | 12,940 | 12,120 | 25,592 | 318,280,360 |
에이에스텍 (453860) | 18,060 | 40 | .22 | 18,020 | 18,170 | 17,520 | 8,741 | 154,887,270 |
하나29호스팩 (454640) | 2,080 | 5 | .24 | 2,090 | 2,090 | 2,060 | 7,024 | 14,530,120 |
하나28호스팩 (454750) | 2,010 | -5 | -.25 | 2,015 | 2,015 | 2,010 | 7,783 | 15,655,300 |
KB제25호스팩 (455250) | 2,085 | -5 | -.24 | 2,095 | 2,095 | 2,075 | 2,000 | 4,160,000 |
한화플러스제4호스팩 (455310) | 2,010 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔젤로보틱스 (455900) | 19,640 | -960 | -4.66 | 20,150 | 20,600 | 19,490 | 131,278 | 2,612,173,545 |
에스케이증권제9호스팩 (455910) | 2,055 | 0 | 0 | 2,050 | 2,055 | 2,045 | 3,689 | 7,545,115 |
아이씨티케이 (456010) | 13,290 | 80 | .61 | 13,000 | 13,410 | 12,700 | 1,683,943 | 22,468,881,725 |
이엔셀 (456070) | 12,560 | -640 | -4.85 | 12,640 | 13,100 | 12,360 | 115,169 | 1,458,384,555 |
DB금융스팩11호 (456440) | 2,190 | -25 | -1.13 | 2,205 | 2,205 | 2,170 | 47,171 | 102,629,655 |
교보14호스팩 (456490) | 2,100 | -15 | -.71 | 2,115 | 2,115 | 2,080 | 22,209 | 46,403,640 |
한켐 (457370) | 8,260 | -110 | -1.31 | 8,210 | 8,580 | 8,200 | 62,714 | 524,605,330 |
대신밸런스제15호스팩 (457390) | 2,740 | -50 | -1.79 | 2,720 | 2,790 | 2,720 | 59,655 | 163,723,849 |
우진엔텍 (457550) | 13,620 | -360 | -2.58 | 13,700 | 14,080 | 13,420 | 55,272 | 759,104,465 |
벡트 (457600) | 4,650 | 1070 | 29.89 | 4,015 | 4,650 | 3,990 | 5,686,279 | 25,484,658,437 |
대신밸런스제16호스팩 (457630) | 2,075 | -10 | -.48 | 2,085 | 2,090 | 2,075 | 45,164 | 94,101,070 |
에스케이증권제10호스팩 (457940) | 2,055 | 0 | 0 | 2,055 | 2,060 | 2,055 | 2,120 | 4,356,610 |
한국제12호스팩 (458610) | 2,135 | 5 | .23 | 2,130 | 2,135 | 2,110 | 3,853 | 8,139,733 |
성우 (458650) | 12,630 | -760 | -5.68 | 12,960 | 13,350 | 12,340 | 155,815 | 1,991,386,075 |
씨어스테크놀로지 (458870) | 11,600 | 270 | 2.38 | 11,340 | 11,720 | 11,220 | 17,664 | 203,359,860 |
위츠 (459100) | 5,700 | -200 | -3.39 | 5,800 | 6,000 | 5,700 | 73,222 | 425,692,280 |
아이빔테크놀로지 (460470) | 3,725 | -70 | -1.84 | 3,715 | 3,795 | 3,660 | 74,334 | 275,338,220 |
에스엠씨지 (460870) | 3,735 | 380 | 11.33 | 3,390 | 3,785 | 3,360 | 2,868,519 | 10,444,313,328 |
현대힘스 (460930) | 12,600 | -130 | -1.02 | 12,990 | 13,120 | 12,350 | 106,111 | 1,348,537,780 |
피앤에스미캐닉스 (460940) | 10,080 | -280 | -2.7 | 10,300 | 10,610 | 9,750 | 89,898 | 905,206,090 |
아이엠비디엑스 (461030) | 7,880 | -590 | -6.97 | 8,200 | 8,390 | 7,710 | 78,264 | 628,679,230 |
아이스크림미디어 (461300) | 13,250 | -400 | -2.93 | 13,700 | 13,910 | 13,170 | 63,205 | 855,302,560 |
에이치엠씨제6호스팩 (462020) | 2,005 | -10 | -.5 | 2,010 | 2,010 | 2,005 | 674 | 1,351,975 |
이노스페이스 (462350) | 17,350 | -230 | -1.31 | 17,150 | 17,580 | 17,150 | 13,837 | 239,472,740 |
라메디텍 (462510) | 6,950 | -420 | -5.7 | 7,200 | 7,350 | 6,910 | 65,330 | 464,793,395 |
더즌 (462860) | 7,640 | 210 | 2.83 | 7,230 | 7,990 | 7,140 | 2,982,551 | 22,966,723,935 |
아이지넷 (462980) | 2,865 | -80 | -2.72 | 2,945 | 2,970 | 2,815 | 100,121 | 288,467,496 |
모티브링크 (463480) | 12,800 | -1500 | -10.49 | 14,040 | 14,040 | 12,740 | 1,044,228 | 13,941,624,690 |
에스오에스랩 (464080) | 8,470 | -230 | -2.64 | 8,420 | 8,770 | 8,360 | 205,367 | 1,749,957,150 |
티디에스팜 (464280) | 10,690 | -500 | -4.47 | 10,810 | 11,080 | 10,550 | 87,668 | 943,133,150 |
한국제13호스팩 (464440) | 2,120 | 0 | 0 | 2,095 | 2,120 | 2,095 | 21,586 | 45,745,505 |
아이언디바이스 (464500) | 2,770 | 50 | 1.84 | 2,670 | 2,825 | 2,670 | 184,772 | 506,602,309 |
닷밀 (464580) | 4,750 | -160 | -3.26 | 4,760 | 4,980 | 4,635 | 58,710 | 279,737,690 |
KB제27호스팩 (464680) | 1,992 | 4 | .2 | 1,992 | 1,993 | 1,986 | 31,262 | 62,136,149 |
교보15호스팩 (465320) | 2,100 | 10 | .48 | 2,080 | 2,100 | 2,070 | 5,127 | 10,643,245 |
인스피언 (465480) | 5,830 | 300 | 5.42 | 5,500 | 6,380 | 5,500 | 666,781 | 4,032,102,345 |
클로봇 (466100) | 16,640 | -310 | -1.83 | 16,520 | 17,330 | 16,250 | 908,672 | 15,275,998,230 |
사이냅소프트 (466410) | 13,310 | 1680 | 14.45 | 11,630 | 13,940 | 11,630 | 691,357 | 9,112,933,520 |
엔에이치스팩30호 (466910) | 1,996 | 4 | .2 | 2,005 | 2,005 | 1,986 | 10,909 | 21,740,832 |
IBKS제23호스팩 (467930) | 2,095 | -20 | -.95 | 2,115 | 2,115 | 2,095 | 2,559 | 5,383,500 |
삼성스팩9호 (468510) | 1,979 | -21 | -1.05 | 2,000 | 2,010 | 1,978 | 98,151 | 195,324,333 |
유진스팩10호 (468760) | 2,095 | 0 | 0 | 2,095 | 2,100 | 2,090 | 1,574 | 3,293,790 |
IBKS제24호스팩 (469480) | 2,080 | -5 | -.24 | 2,105 | 2,105 | 2,080 | 7,055 | 14,711,315 |
아이비젼웍스 (469750) | 841 | -36 | -4.1 | 876 | 877 | 841 | 142,218 | 121,356,309 |
하나30호스팩 (469880) | 2,000 | 1 | .05 | 2,000 | 2,005 | 1,992 | 5,637 | 11,278,481 |
하나31호스팩 (469900) | 1,998 | -7 | -.35 | 2,000 | 2,005 | 1,998 | 7,170 | 14,342,081 |
대신밸런스제17호스팩 (471050) | 2,130 | 5 | .24 | 2,125 | 2,130 | 2,100 | 2,270 | 4,814,400 |
셀로맥스사이언스 (471820) | 4,665 | -110 | -2.3 | 4,780 | 4,815 | 4,660 | 17,629 | 83,448,472 |
신영스팩10호 (472220) | 2,115 | 5 | .24 | 2,110 | 2,117 | 2,100 | 5,471 | 11,532,793 |
에스케이증권제11호스팩 (472230) | 2,020 | 0 | 0 | 2,015 | 2,020 | 2,015 | 15,553 | 31,345,855 |
폰드그룹 (472850) | 5,200 | -170 | -3.17 | 5,370 | 5,370 | 5,140 | 108,591 | 568,601,520 |
에스케이증권제12호스팩 (473000) | 2,055 | 0 | 0 | 2,045 | 2,055 | 2,045 | 5,757 | 11,802,800 |
유안타제15호스팩 (473050) | 1,987 | -2 | -.1 | 1,996 | 1,996 | 1,983 | 6,035 | 12,000,394 |
비엔케이제2호스팩 (473370) | 1,996 | 1 | .05 | 2,000 | 2,000 | 1,988 | 4,916 | 9,777,339 |
에스케이증권제13호스팩 (473950) | 2,015 | -5 | -.25 | 2,020 | 2,020 | 2,010 | 4,944 | 9,963,000 |
노머스 (473980) | 21,900 | -1800 | -7.59 | 23,350 | 23,500 | 21,400 | 256,326 | 5,728,392,900 |
루미르 (474170) | 7,200 | -370 | -4.89 | 7,460 | 7,630 | 7,110 | 93,239 | 681,217,640 |
유안타제16호스팩 (474490) | 1,999 | -1 | -.05 | 2,005 | 2,005 | 1,983 | 2,740 | 5,468,772 |
RF시스템즈 (474610) | 4,085 | -215 | -5 | 4,215 | 4,350 | 4,040 | 186,436 | 771,240,437 |
신한제12호스팩 (474660) | 2,080 | 15 | .73 | 2,065 | 2,090 | 2,065 | 10,246 | 21,198,630 |
신한제13호스팩 (474930) | 2,130 | 0 | 0 | 2,110 | 2,130 | 2,110 | 12,846 | 27,327,215 |
하나32호스팩 (475240) | 2,125 | 0 | 0 | 2,125 | 2,125 | 2,100 | 5,214 | 10,988,362 |
하나33호스팩 (475250) | 2,100 | 0 | 0 | 2,100 | 2,100 | 2,090 | 1,348 | 2,825,955 |
씨메스 (475400) | 19,970 | -530 | -2.59 | 19,830 | 20,700 | 19,790 | 149,437 | 3,017,964,575 |
미트박스 (475460) | 13,250 | -30 | -.23 | 13,470 | 13,560 | 12,910 | 224,737 | 2,978,637,030 |
에이럭스 (475580) | 9,320 | -120 | -1.27 | 9,250 | 10,170 | 9,100 | 333,012 | 3,173,317,085 |
에스켐 (475660) | 4,880 | -140 | -2.79 | 4,905 | 5,080 | 4,880 | 12,671 | 62,263,695 |
오름테라퓨틱 (475830) | 23,600 | -850 | -3.48 | 23,750 | 25,200 | 23,300 | 729,993 | 17,634,021,950 |
토모큐브 (475960) | 13,660 | -260 | -1.87 | 13,570 | 14,050 | 13,490 | 59,666 | 817,170,145 |
온코닉테라퓨틱스 (476060) | 20,350 | -550 | -2.63 | 20,150 | 21,750 | 19,970 | 1,015,406 | 21,089,407,610 |
M83 (476080) | 11,230 | -660 | -5.55 | 11,620 | 12,000 | 11,040 | 148,296 | 1,687,431,530 |
KB제28호스팩 (476470) | 2,210 | 15 | .68 | 2,200 | 2,240 | 2,160 | 171,963 | 377,881,513 |
에이치엠씨제7호스팩 (477340) | 1,973 | 3 | .15 | 1,980 | 1,980 | 1,968 | 7,617 | 15,014,648 |
미래에셋비전스팩4호 (477380) | 1,991 | -9 | -.45 | 1,995 | 1,995 | 1,971 | 3,216 | 6,399,769 |
미래에셋비전스팩5호 (477470) | 2,025 | 5 | .25 | 2,020 | 2,035 | 2,020 | 2,188 | 4,437,430 |
한국제14호스팩 (477530) | 3,485 | 175 | 5.29 | 3,285 | 3,540 | 3,285 | 205,483 | 705,797,932 |
DB금융스팩12호 (477760) | 2,050 | -5 | -.24 | 2,055 | 2,060 | 2,050 | 2,167 | 4,451,735 |
이베스트스팩6호 (478110) | 1,992 | -4 | -.2 | 2,005 | 2,005 | 1,992 | 473 | 942,899 |
KB제29호스팩 (478390) | 2,050 | 5 | .24 | 2,040 | 2,050 | 2,035 | 15,625 | 31,872,335 |
미래에셋비전스팩6호 (478440) | 1,998 | 1 | .05 | 2,000 | 2,005 | 1,998 | 1,289 | 2,576,730 |
블랙야크아이앤씨 (478560) | 3,625 | 115 | 3.28 | 3,500 | 3,690 | 3,460 | 68,257 | 246,177,865 |
대신밸런스제18호스팩 (478780) | 2,065 | 10 | .49 | 2,055 | 2,080 | 2,045 | 14,204 | 29,207,790 |
한국제15호스팩 (479880) | 2,015 | -5 | -.25 | 2,020 | 2,020 | 2,000 | 24,868 | 49,938,660 |
위너스 (479960) | 16,130 | 870 | 5.7 | 15,020 | 17,160 | 14,800 | 816,945 | 13,418,288,250 |
에이유브랜즈 (481070) | 12,710 | -360 | -2.75 | 13,350 | 13,840 | 12,110 | 829,741 | 10,883,478,380 |
엔에이치스팩31호 (481890) | 2,005 | 5 | .25 | 2,000 | 2,005 | 1,979 | 7,688 | 15,383,622 |
교보16호스팩 (482520) | 2,035 | 5 | .25 | 2,030 | 2,035 | 2,030 | 9,575 | 19,485,085 |
삼양엔씨켐 (482630) | 16,190 | -670 | -3.97 | 16,600 | 16,750 | 16,010 | 87,788 | 1,441,457,465 |
미래에셋비전스팩7호 (482680) | 1,972 | -1 | -.05 | 1,973 | 1,982 | 1,971 | 12,569 | 24,821,557 |
대신밸런스제19호스팩 (482690) | 2,045 | 0 | 0 | 2,035 | 2,045 | 2,020 | 44,926 | 90,962,225 |
하나34호스팩 (484130) | 2,020 | 5 | .25 | 2,015 | 2,022 | 2,010 | 43,435 | 87,465,770 |
티엑스알로보틱스 (484810) | 18,200 | -600 | -3.19 | 18,600 | 19,900 | 18,070 | 994,335 | 18,778,434,060 |
KB제30호스팩 (486630) | 2,010 | -5 | -.25 | 2,010 | 2,015 | 2,000 | 15,991 | 32,100,278 |
신한제14호스팩 (487360) | 1,995 | 1 | .05 | 1,996 | 2,005 | 1,995 | 15,795 | 31,598,029 |
키움제10호스팩 (487720) | 2,045 | 0 | 0 | 2,050 | 2,060 | 2,040 | 21,014 | 43,192,175 |
신한제15호스팩 (487830) | 2,010 | -5 | -.25 | 2,010 | 2,020 | 2,010 | 8,098 | 16,304,440 |
유진스팩11호 (488060) | 1,999 | -1 | -.05 | 1,998 | 2,000 | 1,996 | 3,063 | 6,121,808 |
교보17호스팩 (489210) | 2,005 | -5 | -.25 | 2,000 | 2,020 | 2,000 | 13,155 | 26,488,555 |
키움제11호스팩 (489480) | 1,992 | -3 | -.15 | 1,994 | 1,999 | 1,991 | 5,347 | 10,680,835 |
엘케이켐 (489500) | 21,200 | -900 | -4.07 | 22,000 | 22,400 | 21,050 | 218,622 | 4,761,037,500 |
디비금융제13호스팩 (489730) | 1,988 | 0 | 0 | 1,995 | 1,995 | 1,981 | 13,026 | 25,953,097 |
KB제31호스팩 (492220) | 1,988 | 0 | 0 | 1,995 | 1,995 | 1,987 | 41,486 | 82,549,704 |
유안타제17호스팩 (493790) | 1,979 | -4 | -.2 | 1,989 | 1,989 | 1,979 | 115,469 | 229,031,570 |
한화플러스제5호스팩 (498390) | 1,986 | 5 | .25 | 1,985 | 1,986 | 1,980 | 73,384 | 145,565,046 |
글로벌에스엠 (900070) | 384 | -5 | -1.29 | 389 | 389 | 381 | 17,695 | 6,800,743 |
애머릿지 (900100) | 1,045 | 3 | .29 | 1,055 | 1,073 | 970 | 106,581 | 107,693,995 |
이스트아시아홀딩스 (900110) | 46 | 0 | 0 | 46 | 47 | 45 | 6,366,108 | 294,815,228 |
씨엑스아이 (900120) | 51 | -1 | -1.92 | 51 | 53 | 50 | 2,405,378 | 123,915,791 |
크리스탈신소재 (900250) | 783 | -20 | -2.49 | 798 | 805 | 774 | 689,794 | 543,615,829 |
로스웰 (900260) | 481 | -21 | -4.18 | 503 | 508 | 477 | 171,276 | 83,719,326 |
헝셩그룹 (900270) | 204 | -25 | -10.92 | 227 | 228 | 203 | 3,903,788 | 836,071,789 |
GRT (900290) | 2,540 | -100 | -3.79 | 2,620 | 2,635 | 2,495 | 398,368 | 1,014,005,007 |
오가닉티코스메틱 (900300) | 321 | -15 | -4.46 | 335 | 344 | 315 | 315,520 | 101,527,213 |
컬러레이 (900310) | 880 | 3 | .34 | 880 | 883 | 871 | 194,286 | 170,629,557 |
윙입푸드 (900340) | 1,568 | -22 | -1.38 | 1,577 | 1,580 | 1,541 | 296,797 | 463,717,364 |
SBI핀테크솔루션즈 (950110) | 4,900 | -15 | -.31 | 4,900 | 4,910 | 4,890 | 2,640 | 12,916,080 |
엑세스바이오 (950130) | 4,445 | -205 | -4.41 | 4,580 | 4,635 | 4,445 | 69,716 | 315,267,129 |
잉글우드랩 (950140) | 8,350 | -420 | -4.79 | 8,770 | 8,950 | 8,180 | 450,097 | 3,814,928,640 |
코오롱티슈진 (950160) | 42,150 | 750 | 1.81 | 40,950 | 43,650 | 40,550 | 379,574 | 16,013,685,075 |
JTC (950170) | 4,955 | -145 | -2.84 | 5,210 | 5,210 | 4,870 | 77,706 | 385,642,622 |
고스트스튜디오 (950190) | 6,720 | -180 | -2.61 | 6,990 | 6,990 | 6,690 | 13,759 | 93,233,165 |
소마젠 (950200) | 2,945 | -55 | -1.83 | 3,090 | 3,090 | 2,910 | 21,593 | 63,368,307 |
네오이뮨텍 (950220) | 1,043 | -40 | -3.69 | 1,083 | 1,096 | 1,010 | 453,894 | 474,270,325 |