공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 141,800 | 1800 | 1.29 | 140,500 | 142,900 | 140,150 | 147,106 | 20,839,493,050 |
중앙에너비스 (000440) | 13,280 | 280 | 2.15 | 13,110 | 13,490 | 13,000 | 10,072 | 133,232,930 |
신라섬유 (001000) | 1,570 | -40 | -2.48 | 1,610 | 1,610 | 1,522 | 138,362 | 214,056,249 |
안국약품 (001540) | 6,760 | 40 | .6 | 6,740 | 6,850 | 6,720 | 25,673 | 174,451,915 |
무림SP (001810) | 1,548 | 29 | 1.91 | 1,543 | 1,563 | 1,519 | 37,622 | 58,259,150 |
이화공영 (001840) | 1,616 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
피에스텍 (002230) | 3,915 | 45 | 1.16 | 3,910 | 3,935 | 3,870 | 19,481 | 76,009,620 |
삼일기업공사 (002290) | 3,490 | 0 | 0 | 3,490 | 3,530 | 3,465 | 101,359 | 353,732,848 |
한탑 (002680) | 744 | 6 | .81 | 737 | 744 | 731 | 40,380 | 29,872,184 |
신신제약 (002800) | 7,030 | 330 | 4.93 | 6,740 | 8,080 | 6,430 | 15,689,434 | 117,060,346,875 |
선광 (003100) | 16,200 | 190 | 1.19 | 16,140 | 16,250 | 15,850 | 20,466 | 330,411,545 |
대주산업 (003310) | 2,485 | -210 | -7.79 | 2,600 | 2,600 | 2,410 | 3,273,455 | 8,037,692,015 |
하림지주 (003380) | 5,800 | 120 | 2.11 | 5,730 | 5,910 | 5,680 | 303,482 | 1,768,198,485 |
에이스침대 (003800) | 25,150 | 50 | .2 | 25,150 | 25,200 | 25,050 | 1,514 | 38,038,975 |
한국가구 (004590) | 4,365 | 0 | 0 | 4,365 | 4,400 | 4,325 | 23,007 | 100,140,302 |
창해에탄올 (004650) | 9,480 | -10 | -.11 | 9,590 | 9,800 | 9,410 | 84,915 | 811,908,370 |
대륙제관 (004780) | 3,780 | 5 | .13 | 3,790 | 3,790 | 3,755 | 23,223 | 87,511,845 |
동국산업 (005160) | 3,910 | 110 | 2.89 | 3,840 | 3,910 | 3,810 | 164,586 | 637,388,459 |
동진쎄미켐 (005290) | 29,650 | 300 | 1.02 | 30,050 | 30,200 | 29,500 | 363,863 | 10,822,743,825 |
푸드웰 (005670) | 5,020 | -10 | -.2 | 5,030 | 5,050 | 5,000 | 10,808 | 54,320,180 |
대원산업 (005710) | 7,310 | 30 | .41 | 7,280 | 7,320 | 7,220 | 21,682 | 157,444,430 |
한일사료 (005860) | 3,690 | 45 | 1.23 | 3,680 | 3,690 | 3,635 | 119,251 | 436,835,500 |
매일홀딩스 (005990) | 10,090 | 140 | 1.41 | 9,950 | 10,240 | 9,950 | 11,374 | 114,983,200 |
국영지앤엠 (006050) | 1,342 | 80 | 6.34 | 1,288 | 1,407 | 1,274 | 2,031,760 | 2,704,286,833 |
피제이전자 (006140) | 5,700 | 110 | 1.97 | 5,610 | 5,760 | 5,610 | 58,284 | 332,035,125 |
동구바이오제약 (006620) | 5,580 | 30 | .54 | 5,610 | 5,720 | 5,550 | 106,934 | 600,166,335 |
서부T&D (006730) | 5,750 | 0 | 0 | 5,800 | 5,800 | 5,710 | 46,478 | 266,766,500 |
보성파워텍 (006910) | 2,880 | 25 | .88 | 2,915 | 2,960 | 2,865 | 417,480 | 1,213,085,189 |
모헨즈 (006920) | 4,850 | 15 | .31 | 4,895 | 5,190 | 4,630 | 4,418,624 | 21,885,686,680 |
푸른저축은행 (007330) | 8,310 | 0 | 0 | 8,350 | 8,430 | 8,250 | 46,653 | 388,390,920 |
진양제약 (007370) | 6,120 | 20 | .33 | 6,110 | 6,130 | 6,050 | 49,065 | 298,782,340 |
네이처셀 (007390) | 30,500 | -2750 | -8.27 | 34,000 | 35,700 | 30,250 | 5,190,673 | 168,854,149,575 |
와이엠 (007530) | 2,290 | -20 | -.87 | 2,305 | 2,365 | 2,245 | 9,327 | 21,186,090 |
대원 (007680) | 5,060 | -440 | -8 | 5,450 | 5,450 | 4,970 | 183,425 | 941,584,935 |
소노스퀘어 (007720) | 903 | 26 | 2.96 | 885 | 940 | 878 | 642,966 | 583,197,201 |
한일화학 (007770) | 10,120 | 20 | .2 | 10,170 | 10,170 | 10,070 | 3,097 | 31,301,150 |
에스엠코어 (007820) | 4,730 | 95 | 2.05 | 4,730 | 4,730 | 4,630 | 115,833 | 541,422,444 |
원풍물산 (008290) | 478 | 14 | 3.02 | 464 | 538 | 464 | 975,725 | 485,751,795 |
원풍 (008370) | 4,020 | 15 | .37 | 4,010 | 4,050 | 4,005 | 8,387 | 33,800,336 |
부스타 (008470) | 3,330 | -70 | -2.06 | 3,400 | 3,400 | 3,330 | 6,072 | 20,477,865 |
대동기어 (008830) | 22,700 | 800 | 3.65 | 21,600 | 24,850 | 21,150 | 8,175,569 | 188,826,590,700 |
삼아제약 (009300) | 16,560 | 100 | .61 | 16,460 | 16,580 | 16,420 | 5,405 | 89,219,590 |
포스코엠텍 (009520) | 12,570 | 450 | 3.71 | 12,320 | 12,570 | 12,250 | 152,252 | 1,898,271,220 |
삼보산업 (009620) | 2,690 | -90 | -3.24 | 2,780 | 2,845 | 2,660 | 218,315 | 597,626,186 |
이렘 (009730) | 1,069 | 0 | 0 | 1,069 | 1,081 | 1,051 | 654,925 | 698,928,657 |
엠에스씨 (009780) | 6,260 | 30 | .48 | 6,500 | 7,140 | 6,250 | 2,306,773 | 15,325,440,850 |
대한광통신 (010170) | 617 | 51 | 9.01 | 573 | 652 | 567 | 2,866,536 | 1,787,738,077 |
흥국 (010240) | 5,140 | -10 | -.19 | 5,200 | 5,200 | 5,100 | 22,633 | 116,068,680 |
아이티센엔텍 (010280) | 811 | 2 | .25 | 809 | 814 | 786 | 225,812 | 181,018,149 |
오리콤 (010470) | 6,900 | -130 | -1.85 | 7,030 | 7,040 | 6,810 | 52,004 | 358,331,790 |
경동제약 (011040) | 5,740 | 40 | .7 | 5,740 | 5,740 | 5,690 | 14,421 | 82,478,705 |
형지I&C (011080) | 1,812 | -93 | -4.88 | 1,908 | 1,947 | 1,770 | 2,285,557 | 4,150,608,783 |
유니크 (011320) | 4,055 | 30 | .75 | 4,090 | 4,495 | 4,010 | 1,116,664 | 4,738,834,912 |
서한 (011370) | 866 | 3 | .35 | 864 | 870 | 862 | 68,418 | 59,310,172 |
세보엠이씨 (011560) | 10,130 | 120 | 1.2 | 10,100 | 10,130 | 9,890 | 41,019 | 410,633,420 |
뉴인텍 (012340) | 495 | 16 | 3.34 | 479 | 498 | 478 | 97,858 | 47,679,244 |
원일특강 (012620) | 7,100 | -10 | -.14 | 7,110 | 7,150 | 7,050 | 6,067 | 42,976,160 |
리드코프 (012700) | 4,000 | -90 | -2.2 | 4,125 | 4,210 | 3,980 | 222,392 | 906,732,348 |
신일제약 (012790) | 6,500 | 0 | 0 | 6,500 | 6,550 | 6,460 | 35,281 | 229,547,110 |
모베이스전자 (012860) | 1,529 | 15 | .99 | 1,510 | 1,533 | 1,508 | 92,267 | 140,512,083 |
하이록코리아 (013030) | 28,100 | 150 | .54 | 28,200 | 28,300 | 27,950 | 51,191 | 1,442,496,725 |
동원개발 (013120) | 2,305 | 5 | .22 | 2,320 | 2,320 | 2,280 | 58,482 | 134,286,840 |
아진산업 (013310) | 2,945 | 35 | 1.2 | 2,955 | 2,965 | 2,885 | 257,703 | 752,719,020 |
CBI (013720) | 1,788 | 83 | 4.87 | 1,708 | 1,832 | 1,648 | 897,365 | 1,573,806,858 |
스페코 (013810) | 3,430 | 5 | .15 | 3,445 | 3,445 | 3,400 | 63,066 | 215,643,508 |
아가방컴퍼니 (013990) | 7,310 | -620 | -7.82 | 7,700 | 7,740 | 7,010 | 1,388,417 | 10,281,955,180 |
메디앙스 (014100) | 2,800 | -170 | -5.72 | 2,905 | 2,935 | 2,750 | 206,435 | 581,917,668 |
원익큐브 (014190) | 1,647 | -8 | -.48 | 1,656 | 1,682 | 1,639 | 267,874 | 442,987,885 |
광림 (014200) | 30,200 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 2,130 | -215 | -9.17 | 2,260 | 2,265 | 2,125 | 1,829,578 | 3,977,501,322 |
고려제약 (014570) | 4,810 | 10 | .21 | 4,785 | 4,855 | 4,780 | 6,899 | 33,214,485 |
성광벤드 (014620) | 26,850 | 250 | .94 | 26,900 | 27,150 | 26,250 | 197,633 | 5,305,896,525 |
오리엔탈정공 (014940) | 5,320 | 90 | 1.72 | 5,330 | 5,350 | 5,230 | 352,391 | 1,865,052,885 |
삼륭물산 (014970) | 4,860 | 1120 | 29.95 | 4,200 | 4,860 | 4,200 | 1,110,791 | 5,309,899,299 |
코콤 (015710) | 4,200 | 80 | 1.94 | 4,130 | 4,215 | 4,130 | 68,538 | 286,667,245 |
성우하이텍 (015750) | 5,720 | 260 | 4.76 | 5,580 | 5,740 | 5,550 | 735,513 | 4,160,796,495 |
리더스코스메틱 (016100) | 2,365 | -15 | -.63 | 2,380 | 2,400 | 2,330 | 29,950 | 70,988,006 |
SGC E&C (016250) | 15,970 | 380 | 2.44 | 16,150 | 16,200 | 15,800 | 6,897 | 110,425,815 |
큐캐피탈 (016600) | 269 | -1 | -.37 | 272 | 272 | 267 | 348,025 | 93,584,724 |
디모아 (016670) | 5,050 | 115 | 2.33 | 4,935 | 5,060 | 4,935 | 13,499 | 67,194,231 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 1,919 | -61 | -3.08 | 1,980 | 1,980 | 1,915 | 448,270 | 864,621,731 |
신원종합개발 (017000) | 3,415 | 485 | 16.55 | 2,940 | 3,720 | 2,870 | 3,278,070 | 11,141,663,244 |
인터엠 (017250) | 1,066 | 15 | 1.43 | 1,050 | 1,066 | 1,038 | 38,215 | 39,981,942 |
삼현철강 (017480) | 4,470 | 0 | 0 | 4,470 | 4,490 | 4,440 | 5,687 | 25,368,560 |
세명전기 (017510) | 7,000 | 330 | 4.95 | 6,950 | 8,670 | 6,830 | 22,492,021 | 175,970,682,575 |
대림제지 (017650) | 6,570 | -10 | -.15 | 6,600 | 6,600 | 6,490 | 10,861 | 70,726,300 |
한국알콜 (017890) | 9,320 | 10 | .11 | 9,380 | 9,410 | 9,270 | 29,462 | 276,159,715 |
유니슨 (018000) | 1,300 | 11 | .85 | 1,295 | 1,432 | 1,240 | 8,474,921 | 11,271,483,470 |
진로발효 (018120) | 17,540 | 160 | .92 | 17,360 | 17,550 | 17,350 | 4,226 | 73,942,470 |
브이티 (018290) | 36,750 | -1050 | -2.78 | 37,900 | 37,900 | 36,550 | 429,212 | 15,855,961,875 |
삼목에스폼 (018310) | 20,450 | 400 | 2 | 20,250 | 20,500 | 20,100 | 8,977 | 182,371,375 |
우진비앤지 (018620) | 895 | 5 | .56 | 880 | 900 | 879 | 59,956 | 53,787,124 |
서울제약 (018680) | 3,315 | 25 | .76 | 3,380 | 3,380 | 3,230 | 12,270 | 40,039,900 |
바른손 (018700) | 813 | 0 | 0 | 813 | 823 | 810 | 21,801 | 17,816,664 |
베뉴지 (019010) | 2,100 | -10 | -.47 | 2,110 | 2,110 | 2,070 | 25,226 | 52,608,050 |
와이지-원 (019210) | 5,920 | 80 | 1.37 | 6,000 | 6,430 | 5,890 | 4,240,762 | 25,934,470,460 |
일지테크 (019540) | 3,835 | 65 | 1.72 | 3,770 | 3,835 | 3,770 | 15,402 | 58,523,300 |
SBI인베스트먼트 (019550) | 727 | 2 | .28 | 737 | 741 | 716 | 708,935 | 514,516,305 |
플루토스 (019570) | 334 | 15 | 4.7 | 328 | 349 | 321 | 3,075,586 | 1,034,878,639 |
에스유앤피 (019590) | 2,765 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 1,010 | -75 | -6.91 | 1,085 | 1,085 | 990 | 301,663 | 311,648,480 |
서연탑메탈 (019770) | 3,720 | -15 | -.4 | 3,740 | 3,755 | 3,695 | 18,995 | 70,556,120 |
에너토크 (019990) | 5,950 | -70 | -1.16 | 6,140 | 6,150 | 5,910 | 46,743 | 281,104,205 |
대신정보통신 (020180) | 1,200 | 26 | 2.21 | 1,174 | 1,217 | 1,174 | 1,203,876 | 1,440,687,782 |
대동금속 (020400) | 6,460 | 70 | 1.1 | 6,490 | 6,500 | 6,390 | 12,995 | 83,902,400 |
시공테크 (020710) | 8,910 | -450 | -4.81 | 9,620 | 9,840 | 8,490 | 3,539,299 | 32,349,228,380 |
대호특수강 (021040) | 965 | 15 | 1.58 | 951 | 969 | 948 | 15,621 | 15,006,742 |
대호특수강우 (021045) | 2,790 | -10 | -.36 | 2,685 | 2,790 | 2,685 | 119 | 330,755 |
에이티넘인베스트 (021080) | 2,330 | -15 | -.64 | 2,375 | 2,375 | 2,290 | 388,872 | 904,692,457 |
KCC건설 (021320) | 4,300 | -65 | -1.49 | 4,380 | 4,380 | 4,250 | 20,487 | 87,887,721 |
한국큐빅 (021650) | 2,290 | 15 | .66 | 2,290 | 2,300 | 2,255 | 22,359 | 50,957,632 |
메이슨캐피탈 (021880) | 299 | -11 | -3.55 | 323 | 364 | 287 | 19,855,256 | 6,665,460,436 |
TKG애강 (022220) | 931 | -2 | -.21 | 933 | 935 | 927 | 89,963 | 83,866,034 |
태광 (023160) | 21,150 | 150 | .71 | 21,250 | 21,300 | 20,800 | 194,789 | 4,109,160,525 |
유진기업 (023410) | 3,455 | 50 | 1.47 | 3,420 | 3,460 | 3,405 | 671,884 | 2,309,338,932 |
제이스코홀딩스 (023440) | 1,786 | -14 | -.78 | 1,800 | 1,822 | 1,777 | 273,944 | 490,121,000 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 7,940 | 40 | .51 | 7,900 | 7,980 | 7,850 | 4,141 | 32,772,245 |
한국캐피탈 (023760) | 573 | -1 | -.17 | 574 | 579 | 571 | 119,043 | 68,455,625 |
플레이위드 (023770) | 3,125 | 20 | .64 | 3,105 | 3,150 | 3,035 | 46,328 | 142,349,117 |
동일스틸럭스 (023790) | 1,005 | -8 | -.79 | 1,049 | 1,049 | 999 | 50,189 | 50,444,968 |
풍국주정 (023900) | 9,010 | 90 | 1.01 | 8,920 | 9,280 | 8,920 | 51,606 | 470,129,930 |
대한약품 (023910) | 26,000 | 0 | 0 | 26,100 | 26,100 | 25,800 | 7,562 | 195,936,850 |
흥구석유 (024060) | 10,630 | 80 | .76 | 10,670 | 11,370 | 10,400 | 402,448 | 4,337,825,325 |
KB오토시스 (024120) | 3,475 | 40 | 1.16 | 3,480 | 3,480 | 3,400 | 24,196 | 83,218,875 |
한일단조 (024740) | 2,240 | -5 | -.22 | 2,260 | 2,265 | 2,220 | 342,549 | 767,797,462 |
유성티엔에스 (024800) | 2,325 | 5 | .22 | 2,320 | 2,360 | 2,250 | 70,370 | 162,796,550 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 8,260 | -600 | -6.77 | 8,870 | 8,940 | 8,260 | 120,392 | 1,011,347,025 |
KBI메탈 (024840) | 2,005 | 100 | 5.25 | 1,945 | 2,190 | 1,920 | 7,125,130 | 14,668,746,133 |
HLB이노베이션 (024850) | 2,060 | 50 | 2.49 | 2,010 | 2,065 | 2,010 | 243,172 | 496,459,578 |
케이피에프 (024880) | 3,985 | 40 | 1.01 | 3,945 | 3,985 | 3,925 | 45,315 | 179,381,205 |
경창산업 (024910) | 1,774 | 2 | .11 | 1,772 | 1,789 | 1,753 | 89,065 | 158,029,968 |
PN풍년 (024940) | 4,890 | 165 | 3.49 | 4,760 | 5,130 | 4,710 | 1,277,815 | 6,279,204,393 |
삼천리자전거 (024950) | 4,370 | 10 | .23 | 4,410 | 4,410 | 4,335 | 34,787 | 151,708,736 |
시노펙스 (025320) | 6,710 | 40 | .6 | 6,780 | 6,850 | 6,650 | 577,350 | 3,870,706,770 |
DH오토웨어 (025440) | 700 | 0 | 0 | 705 | 706 | 690 | 99,302 | 69,456,347 |
한국선재 (025550) | 4,035 | -160 | -3.81 | 4,200 | 4,270 | 3,955 | 1,622,011 | 6,603,597,650 |
한국정보통신 (025770) | 7,680 | 10 | .13 | 7,670 | 7,780 | 7,630 | 2,989 | 22,890,210 |
신라에스지 (025870) | 6,360 | -570 | -8.23 | 6,250 | 6,430 | 6,000 | 118,691 | 740,864,960 |
케이씨피드 (025880) | 2,830 | -40 | -1.39 | 2,875 | 2,895 | 2,815 | 268,730 | 762,846,760 |
동화기업 (025900) | 8,620 | 420 | 5.12 | 8,360 | 8,630 | 8,320 | 123,275 | 1,046,296,915 |
동신건설 (025950) | 46,600 | -2600 | -5.28 | 49,600 | 50,100 | 46,250 | 142,509 | 6,736,821,175 |
아난티 (025980) | 6,750 | 180 | 2.74 | 6,660 | 6,810 | 6,540 | 908,914 | 6,100,752,255 |
제이에스티나 (026040) | 1,737 | 51 | 3.02 | 1,686 | 1,746 | 1,686 | 54,566 | 94,333,610 |
특수건설 (026150) | 8,250 | 150 | 1.85 | 8,200 | 8,350 | 8,100 | 235,970 | 1,944,779,420 |
광진실업 (026910) | 2,320 | -15 | -.64 | 2,315 | 2,375 | 2,305 | 13,866 | 32,468,520 |
서울전자통신 (027040) | 204 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코리아나 (027050) | 2,355 | 25 | 1.07 | 2,350 | 2,365 | 2,320 | 108,059 | 252,707,880 |
아주IB투자 (027360) | 2,515 | -35 | -1.37 | 2,545 | 2,640 | 2,440 | 2,137,867 | 5,421,240,455 |
상보 (027580) | 1,180 | 0 | 0 | 1,187 | 1,188 | 1,171 | 238,948 | 281,450,684 |
팜스토리 (027710) | 1,235 | 3 | .24 | 1,233 | 1,244 | 1,230 | 173,074 | 214,306,398 |
대성창투 (027830) | 2,430 | -125 | -4.89 | 2,580 | 2,610 | 2,430 | 3,164,491 | 7,950,133,381 |
휴맥스홀딩스 (028080) | 2,985 | -205 | -6.43 | 3,170 | 3,285 | 2,985 | 273,956 | 840,085,177 |
HLB (028300) | 55,900 | 2400 | 4.49 | 54,400 | 56,100 | 53,700 | 584,096 | 32,288,688,150 |
광무 (029480) | 2,800 | 110 | 4.09 | 2,890 | 2,915 | 2,750 | 446,455 | 1,262,165,359 |
코엔텍 (029960) | 8,900 | 0 | 0 | 8,900 | 8,910 | 8,900 | 30,967 | 275,607,970 |
드래곤플라이 (030350) | 973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한글과컴퓨터 (030520) | 22,050 | -100 | -.45 | 22,450 | 22,500 | 21,800 | 235,273 | 5,189,183,725 |
원익홀딩스 (030530) | 4,410 | 40 | .92 | 4,480 | 4,535 | 4,350 | 3,436,565 | 15,217,953,308 |
양지사 (030960) | 8,710 | -60 | -.68 | 8,700 | 8,770 | 8,640 | 52,968 | 460,615,090 |
아이즈비전 (031310) | 1,567 | 4 | .26 | 1,579 | 1,584 | 1,550 | 22,163 | 34,643,298 |
에스에이엠티 (031330) | 2,660 | -35 | -1.3 | 2,705 | 2,725 | 2,635 | 547,790 | 1,464,234,675 |
오스템 (031510) | 1,113 | 1 | .09 | 1,113 | 1,116 | 1,106 | 42,337 | 46,965,589 |
디에이치엑스컴퍼니 (031860) | 1,709 | 279 | 19.51 | 1,430 | 1,783 | 1,430 | 1,300,340 | 2,158,762,606 |
피에스케이홀딩스 (031980) | 37,050 | 2850 | 8.33 | 35,250 | 37,050 | 34,800 | 241,585 | 8,708,527,575 |
아즈텍WB (032080) | 1,321 | 8 | .61 | 1,313 | 1,332 | 1,289 | 107,723 | 140,688,237 |
다우데이타 (032190) | 11,710 | 260 | 2.27 | 11,550 | 11,750 | 11,460 | 56,961 | 663,231,360 |
삼일 (032280) | 2,105 | -135 | -6.03 | 2,210 | 2,260 | 2,060 | 638,670 | 1,352,715,821 |
한국파마 (032300) | 14,700 | 100 | .68 | 14,720 | 14,720 | 14,600 | 7,263 | 106,440,725 |
케이엠더블유 (032500) | 8,060 | 210 | 2.68 | 8,050 | 8,130 | 7,890 | 35,165 | 282,946,035 |
TJ미디어 (032540) | 4,865 | 10 | .21 | 4,855 | 4,885 | 4,810 | 4,767 | 23,116,052 |
피델릭스 (032580) | 1,275 | 5 | .39 | 1,270 | 1,290 | 1,265 | 197,089 | 251,990,513 |
유비케어 (032620) | 3,650 | -45 | -1.22 | 3,825 | 3,850 | 3,635 | 598,899 | 2,217,979,294 |
소프트센 (032680) | 364 | -9 | -2.41 | 374 | 384 | 364 | 2,301,066 | 858,924,253 |
소프트센우 (032685) | 6,940 | 50 | .73 | 7,050 | 7,050 | 6,890 | 6,611 | 45,662,540 |
삼진 (032750) | 4,275 | 15 | .35 | 4,260 | 4,285 | 4,225 | 14,838 | 63,236,883 |
엠젠솔루션 (032790) | 1,270 | 0 | 0 | 1,289 | 1,291 | 1,250 | 91,605 | 115,522,897 |
판타지오 (032800) | 559 | -11 | -1.93 | 570 | 573 | 541 | 440,575 | 245,581,834 |
우리기술 (032820) | 1,911 | -4 | -.21 | 1,934 | 1,944 | 1,899 | 1,907,219 | 3,653,529,943 |
비트컴퓨터 (032850) | 5,210 | -20 | -.38 | 5,290 | 5,300 | 5,170 | 195,686 | 1,021,859,615 |
더라미 (032860) | 1,455 | 18 | 1.25 | 1,438 | 1,478 | 1,418 | 189,332 | 273,460,334 |
원익 (032940) | 3,735 | 0 | 0 | 3,750 | 3,765 | 3,715 | 89,110 | 332,762,271 |
동일기연 (032960) | 10,790 | 100 | .94 | 10,770 | 10,820 | 10,570 | 2,970 | 31,981,890 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 867 | 20 | 2.36 | 869 | 869 | 847 | 15,174 | 12,994,376 |
제룡전기 (033100) | 32,300 | 2100 | 6.95 | 30,750 | 32,400 | 30,700 | 310,151 | 9,843,652,775 |
디지틀조선 (033130) | 1,803 | 13 | .73 | 1,791 | 1,828 | 1,790 | 105,195 | 190,268,811 |
엠케이전자 (033160) | 7,580 | 240 | 3.27 | 7,480 | 7,690 | 7,410 | 88,366 | 665,754,220 |
시그네틱스 (033170) | 711 | 11 | 1.57 | 704 | 711 | 701 | 113,903 | 80,397,796 |
모아텍 (033200) | 2,790 | 10 | .36 | 2,810 | 2,810 | 2,745 | 807 | 2,227,465 |
인성정보 (033230) | 2,185 | -165 | -7.02 | 2,380 | 2,425 | 2,145 | 6,794,122 | 15,455,838,380 |
코웰패션 (033290) | 2,025 | 0 | 0 | 2,025 | 2,035 | 2,005 | 45,296 | 91,363,230 |
엠투엔 (033310) | 2,355 | 85 | 3.74 | 2,415 | 2,850 | 2,230 | 6,308,882 | 15,799,671,597 |
제이씨현시스템 (033320) | 5,430 | 70 | 1.31 | 5,420 | 5,460 | 5,340 | 290,303 | 1,570,262,285 |
좋은사람들 (033340) | 881 | 42 | 5.01 | 849 | 903 | 842 | 2,998,772 | 2,639,039,114 |
동성화인텍 (033500) | 24,750 | -650 | -2.56 | 25,650 | 25,700 | 24,550 | 302,539 | 7,555,854,850 |
파라텍 (033540) | 1,480 | -22 | -1.46 | 1,507 | 1,508 | 1,468 | 108,999 | 161,574,875 |
블루콤 (033560) | 3,460 | 30 | .87 | 3,560 | 3,560 | 3,360 | 49,215 | 170,432,144 |
네패스 (033640) | 6,900 | 180 | 2.68 | 6,940 | 6,950 | 6,790 | 32,606 | 224,604,835 |
피노 (033790) | 5,360 | 290 | 5.72 | 5,140 | 5,380 | 5,050 | 94,443 | 489,528,350 |
티비씨 (033830) | 830 | -8 | -.95 | 838 | 840 | 820 | 278,557 | 230,584,969 |
해성산업 (034810) | 6,480 | 170 | 2.69 | 6,380 | 6,490 | 6,320 | 23,033 | 147,876,460 |
해성산업1우 (03481K) | 6,860 | 70 | 1.03 | 6,800 | 6,950 | 6,790 | 654 | 4,470,520 |
조아제약 (034940) | 1,057 | 9 | .86 | 1,058 | 1,063 | 1,048 | 57,569 | 60,744,580 |
한국기업평가 (034950) | 88,400 | -300 | -.34 | 88,900 | 88,900 | 87,800 | 1,794 | 158,186,000 |
그래디언트 (035080) | 13,600 | 20 | .15 | 13,660 | 13,700 | 13,350 | 36,674 | 498,756,790 |
프럼파스트 (035200) | 5,050 | -570 | -10.14 | 5,720 | 5,730 | 4,995 | 1,025,590 | 5,276,887,105 |
골드앤에스 (035290) | 520 | 120 | 30 | 403 | 520 | 400 | 12,269,346 | 6,020,580,381 |
기산텔레콤 (035460) | 2,160 | 15 | .7 | 2,150 | 2,170 | 2,115 | 58,487 | 125,614,697 |
KG이니시스 (035600) | 8,690 | 30 | .35 | 8,660 | 8,700 | 8,640 | 43,292 | 375,267,415 |
솔본 (035610) | 3,920 | -10 | -.25 | 3,945 | 3,950 | 3,890 | 27,715 | 108,316,170 |
바른손이앤에이 (035620) | 410 | -1 | -.24 | 414 | 416 | 410 | 88,892 | 36,609,300 |
CJ ENM (035760) | 56,800 | -200 | -.35 | 57,500 | 57,500 | 56,000 | 52,340 | 2,973,277,200 |
이지홀딩스 (035810) | 3,315 | 85 | 2.63 | 3,235 | 3,330 | 3,220 | 360,230 | 1,188,700,952 |
서희건설 (035890) | 1,728 | 16 | .93 | 1,715 | 1,735 | 1,703 | 216,076 | 372,222,624 |
JYP Ent. (035900) | 63,200 | 400 | .64 | 63,300 | 63,500 | 62,500 | 174,429 | 10,983,444,500 |
예림당 (036000) | 2,630 | 15 | .57 | 2,615 | 2,645 | 2,580 | 60,387 | 157,546,325 |
아비코전자 (036010) | 4,900 | 50 | 1.03 | 4,925 | 4,925 | 4,800 | 66,477 | 321,366,984 |
케이티알파 (036030) | 3,925 | 20 | .51 | 3,905 | 3,935 | 3,895 | 22,617 | 88,589,831 |
위지트 (036090) | 690 | 10 | 1.47 | 697 | 702 | 688 | 380,826 | 263,965,966 |
SCI평가정보 (036120) | 2,420 | -15 | -.62 | 2,410 | 2,430 | 2,365 | 177,690 | 425,078,362 |
에이치엠넥스 (036170) | 941 | -17 | -1.77 | 958 | 958 | 935 | 64,796 | 60,998,201 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 25,550 | 0 | 0 | 25,650 | 25,700 | 25,500 | 5,413 | 138,453,550 |
유니셈 (036200) | 5,960 | 180 | 3.11 | 5,930 | 5,970 | 5,860 | 56,517 | 334,233,130 |
오상헬스케어 (036220) | 13,400 | 20 | .15 | 13,400 | 13,670 | 13,300 | 10,591 | 141,918,380 |
대성미생물 (036480) | 8,620 | 90 | 1.06 | 8,480 | 8,640 | 8,480 | 3,907 | 33,460,535 |
SFA반도체 (036540) | 3,020 | 125 | 4.32 | 2,945 | 3,030 | 2,925 | 354,360 | 1,055,284,137 |
KZ정밀 (036560) | 12,150 | 150 | 1.25 | 12,100 | 12,240 | 12,100 | 21,118 | 257,305,315 |
감성코퍼레이션 (036620) | 3,770 | -15 | -.4 | 3,815 | 3,815 | 3,630 | 619,246 | 2,320,934,243 |
세종텔레콤 (036630) | 527 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HRS (036640) | 5,160 | 20 | .39 | 5,210 | 5,220 | 5,100 | 35,706 | 183,889,960 |
삼양케이씨아이 (036670) | 6,370 | 10 | .16 | 6,370 | 6,400 | 6,310 | 10,008 | 63,669,170 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,334 | 32 | 2.46 | 1,341 | 1,350 | 1,298 | 57,310 | 75,473,698 |
나이스정보통신 (036800) | 18,660 | -10 | -.05 | 18,670 | 18,710 | 18,450 | 3,048 | 56,642,610 |
에프에스티 (036810) | 18,780 | 750 | 4.16 | 18,490 | 18,780 | 18,200 | 70,609 | 1,309,438,110 |
솔브레인홀딩스 (036830) | 31,900 | 1250 | 4.08 | 31,150 | 32,000 | 31,000 | 38,878 | 1,230,346,925 |
진성티이씨 (036890) | 8,850 | 60 | .68 | 8,900 | 9,000 | 8,820 | 79,509 | 706,959,540 |
주성엔지니어링 (036930) | 37,450 | 2750 | 7.93 | 35,800 | 37,450 | 35,350 | 665,050 | 24,230,573,900 |
파워넷 (037030) | 2,170 | 35 | 1.64 | 2,150 | 2,190 | 2,150 | 60,944 | 132,189,116 |
파세코 (037070) | 6,860 | 120 | 1.78 | 6,850 | 6,960 | 6,710 | 87,064 | 598,257,675 |
한국팩키지 (037230) | 1,842 | -283 | -13.32 | 1,923 | 2,050 | 1,782 | 1,627,313 | 3,047,457,524 |
인지디스플레 (037330) | 1,310 | 10 | .77 | 1,300 | 1,328 | 1,300 | 8,221 | 10,760,835 |
성도이엔지 (037350) | 4,125 | 30 | .73 | 4,100 | 4,145 | 4,085 | 17,861 | 73,606,845 |
EG (037370) | 6,640 | 190 | 2.95 | 6,750 | 6,800 | 6,580 | 85,676 | 575,420,320 |
우리엔터프라이즈 (037400) | 1,057 | 8 | .76 | 1,047 | 1,064 | 1,047 | 23,772 | 25,109,527 |
희림 (037440) | 5,530 | 0 | 0 | 5,490 | 5,560 | 5,430 | 219,828 | 1,208,120,670 |
삼지전자 (037460) | 9,950 | 90 | .91 | 9,870 | 9,950 | 9,840 | 46,074 | 456,843,605 |
쎄니트 (037760) | 1,598 | 8 | .5 | 1,600 | 1,601 | 1,588 | 2,374 | 3,782,311 |
엘컴텍 (037950) | 1,073 | -8 | -.74 | 1,070 | 1,077 | 1,063 | 762,004 | 815,095,675 |
제일테크노스 (038010) | 6,290 | -10 | -.16 | 6,310 | 6,370 | 6,270 | 25,857 | 163,233,820 |
루멘스 (038060) | 877 | 8 | .92 | 871 | 882 | 869 | 33,780 | 29,480,133 |
서린바이오 (038070) | 7,370 | 10 | .14 | 7,490 | 7,530 | 7,360 | 106,173 | 788,338,355 |
에코플라스틱 (038110) | 2,975 | -105 | -3.41 | 3,020 | 3,100 | 2,820 | 7,938,069 | 23,384,745,102 |
마크로젠 (038290) | 16,200 | 10 | .06 | 16,380 | 16,380 | 16,110 | 4,728 | 76,748,040 |
레드캡투어 (038390) | 10,150 | 90 | .89 | 10,120 | 10,220 | 9,980 | 46,432 | 469,865,900 |
바이오스마트 (038460) | 4,065 | 935 | 29.87 | 3,130 | 4,065 | 3,130 | 10,375,413 | 40,727,576,757 |
삼표시멘트 (038500) | 3,145 | -5 | -.16 | 3,165 | 3,180 | 3,100 | 503,800 | 1,581,183,671 |
케이바이오 (038530) | 273 | 9 | 3.41 | 264 | 280 | 260 | 1,154,138 | 311,979,927 |
상상인 (038540) | 2,045 | 15 | .74 | 2,010 | 2,060 | 1,999 | 363,158 | 734,830,292 |
위즈코프 (038620) | 855 | -131 | -13.29 | 970 | 988 | 854 | 3,389,974 | 3,074,389,764 |
에스넷 (038680) | 4,295 | -70 | -1.6 | 4,360 | 4,465 | 4,280 | 687,280 | 2,988,658,461 |
에코바이오 (038870) | 4,680 | -910 | -16.28 | 4,950 | 5,800 | 4,640 | 12,484,436 | 62,802,086,227 |
아이에이 (038880) | 221 | 14 | 6.76 | 212 | 222 | 209 | 1,615,145 | 347,558,273 |
파인디지털 (038950) | 3,385 | -20 | -.59 | 3,480 | 3,480 | 3,345 | 7,517 | 25,440,282 |
현대에이치티 (039010) | 7,140 | -80 | -1.11 | 7,170 | 7,260 | 7,100 | 40,523 | 290,134,275 |
이건홀딩스 (039020) | 4,340 | -120 | -2.69 | 4,460 | 4,460 | 4,250 | 145,431 | 625,931,599 |
이오테크닉스 (039030) | 120,600 | 5600 | 4.87 | 118,400 | 120,800 | 116,800 | 98,086 | 11,699,387,150 |
오스코텍 (039200) | 30,450 | -450 | -1.46 | 31,000 | 31,100 | 30,250 | 98,451 | 3,005,234,200 |
경남스틸 (039240) | 6,660 | -460 | -6.46 | 7,140 | 7,370 | 6,500 | 5,112,059 | 34,856,042,315 |
인포뱅크 (039290) | 6,870 | 70 | 1.03 | 6,830 | 6,870 | 6,730 | 18,894 | 128,384,650 |
세중 (039310) | 1,550 | 27 | 1.77 | 1,535 | 1,550 | 1,528 | 51,710 | 79,503,647 |
한국경제TV (039340) | 5,830 | 50 | .87 | 5,840 | 5,840 | 5,760 | 1,820 | 10,557,340 |
케이엘넷 (039420) | 2,610 | 15 | .58 | 2,595 | 2,615 | 2,590 | 21,191 | 55,132,285 |
에스티아이 (039440) | 21,100 | 1700 | 8.76 | 19,960 | 21,250 | 19,880 | 177,008 | 3,644,191,255 |
다산네트웍스 (039560) | 2,790 | 40 | 1.45 | 2,795 | 2,825 | 2,710 | 71,023 | 196,760,795 |
화성밸브 (039610) | 11,030 | 0 | 0 | 10,910 | 11,090 | 10,660 | 679,978 | 7,390,156,500 |
한국정보공학 (039740) | 2,885 | 75 | 2.67 | 2,810 | 2,900 | 2,810 | 20,400 | 58,255,883 |
오로라 (039830) | 6,230 | 30 | .48 | 6,200 | 6,230 | 6,120 | 7,202 | 44,472,380 |
디오 (039840) | 18,240 | 240 | 1.33 | 18,050 | 18,460 | 18,030 | 93,487 | 1,706,418,910 |
나노엔텍 (039860) | 3,440 | 20 | .58 | 3,420 | 3,445 | 3,400 | 44,390 | 152,004,000 |
폴라리스AI (039980) | 2,600 | 10 | .39 | 2,640 | 2,660 | 2,575 | 562,776 | 1,461,841,560 |
누리플렉스 (040160) | 2,830 | 40 | 1.43 | 2,900 | 2,940 | 2,740 | 120,889 | 344,712,819 |
YTN (040300) | 3,230 | 45 | 1.41 | 3,205 | 3,265 | 3,160 | 106,120 | 340,142,107 |
크레오에스지 (040350) | 530 | 25 | 4.95 | 500 | 540 | 500 | 511,364 | 266,690,970 |
정상제이엘에스 (040420) | 5,870 | 80 | 1.38 | 5,800 | 5,880 | 5,800 | 36,537 | 213,445,450 |
SG&G (040610) | 1,579 | 0 | 0 | 1,579 | 1,591 | 1,569 | 36,617 | 57,804,276 |
아이씨디 (040910) | 4,145 | -35 | -.84 | 4,245 | 4,245 | 4,135 | 27,658 | 114,854,355 |
폴라리스오피스 (041020) | 5,180 | 60 | 1.17 | 5,250 | 5,390 | 5,130 | 255,226 | 1,323,662,125 |
우리기술투자 (041190) | 6,660 | 250 | 3.9 | 6,690 | 6,740 | 6,530 | 769,686 | 5,114,560,550 |
현대에버다임 (041440) | 8,870 | 140 | 1.6 | 8,730 | 9,050 | 8,660 | 292,133 | 2,581,675,110 |
한국전자인증 (041460) | 3,590 | 40 | 1.13 | 3,555 | 3,590 | 3,510 | 72,546 | 258,387,350 |
에스엠 (041510) | 112,500 | -1100 | -.97 | 114,400 | 114,400 | 110,600 | 93,277 | 10,437,002,800 |
이엘씨 (041520) | 6,560 | 120 | 1.86 | 6,450 | 6,570 | 6,400 | 9,154 | 59,353,830 |
플래스크 (041590) | 789 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 23,700 | 200 | .85 | 23,700 | 23,750 | 23,450 | 18,386 | 434,852,075 |
폴라리스AI파마 (041910) | 5,930 | 120 | 2.07 | 5,870 | 5,930 | 5,790 | 10,862 | 63,440,735 |
메디아나 (041920) | 6,060 | -100 | -1.62 | 6,150 | 6,180 | 5,850 | 123,419 | 735,454,000 |
동아화성 (041930) | 5,620 | 130 | 2.37 | 5,520 | 5,960 | 5,520 | 230,032 | 1,325,864,680 |
코미팜 (041960) | 6,310 | 950 | 17.72 | 5,520 | 6,500 | 5,430 | 1,684,286 | 10,411,110,460 |
카페24 (042000) | 57,900 | 600 | 1.05 | 58,200 | 58,300 | 57,000 | 109,884 | 6,324,460,150 |
케이피엠테크 (042040) | 249 | 4 | 1.63 | 245 | 267 | 240 | 1,198,651 | 303,398,776 |
에스씨디 (042110) | 1,437 | -9 | -.62 | 1,445 | 1,450 | 1,428 | 182,703 | 261,989,132 |
비츠로테크 (042370) | 7,620 | 60 | .79 | 7,640 | 7,670 | 7,560 | 36,608 | 278,834,675 |
네오위즈홀딩스 (042420) | 19,950 | 40 | .2 | 19,980 | 20,150 | 19,650 | 10,641 | 212,703,580 |
링네트 (042500) | 4,400 | -25 | -.56 | 4,430 | 4,455 | 4,375 | 61,411 | 270,437,404 |
라온시큐어 (042510) | 1,923 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한스바이오메드 (042520) | 7,140 | 110 | 1.56 | 7,030 | 7,300 | 6,940 | 14,298 | 101,467,090 |
새로닉스 (042600) | 8,400 | 330 | 4.09 | 8,130 | 8,450 | 8,130 | 38,739 | 322,661,810 |
상지건설 (042940) | 30,300 | -2050 | -6.34 | 31,000 | 34,950 | 30,100 | 2,866,470 | 92,236,708,950 |
더테크놀로지 (043090) | 380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
알파녹스 (043100) | 1,350 | 34 | 2.58 | 1,320 | 1,350 | 1,306 | 52,720 | 70,038,827 |
바텍 (043150) | 20,800 | 0 | 0 | 20,800 | 20,950 | 20,650 | 19,092 | 396,603,175 |
파루 (043200) | 545 | -49 | -8.25 | 592 | 592 | 536 | 765,777 | 422,527,279 |
티에스넥스젠 (043220) | 171 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
성호전자 (043260) | 1,051 | 3 | .29 | 1,048 | 1,059 | 1,041 | 245,612 | 257,891,680 |
에쎈테크 (043340) | 600 | 11 | 1.87 | 584 | 607 | 581 | 216,740 | 128,440,568 |
디지아이 (043360) | 1,964 | 39 | 2.03 | 1,925 | 1,990 | 1,902 | 13,915 | 26,793,855 |
피에이치에이 (043370) | 10,130 | 260 | 2.63 | 9,950 | 10,170 | 9,930 | 24,513 | 246,930,685 |
웰킵스하이텍 (043590) | 662 | 6 | .91 | 657 | 685 | 657 | 27,919 | 18,723,796 |
KT지니뮤직 (043610) | 2,090 | 25 | 1.21 | 2,090 | 2,090 | 2,060 | 101,624 | 211,167,380 |
국순당 (043650) | 4,580 | 15 | .33 | 4,570 | 4,675 | 4,515 | 55,236 | 253,726,279 |
서울리거 (043710) | 674 | -11 | -1.61 | 686 | 723 | 672 | 163,688 | 112,219,640 |
자연과환경 (043910) | 728 | -15 | -2.02 | 745 | 773 | 720 | 5,391,271 | 3,984,467,596 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 811 | -9 | -1.1 | 820 | 858 | 783 | 651,764 | 521,986,284 |
위닉스 (044340) | 5,850 | 60 | 1.04 | 5,790 | 5,860 | 5,740 | 39,686 | 230,590,965 |
빌리언스 (044480) | 451 | 0 | 0 | 451 | 455 | 444 | 65,703 | 29,546,912 |
태웅 (044490) | 15,720 | 430 | 2.81 | 15,540 | 15,820 | 15,280 | 86,297 | 1,352,493,155 |
에이치케이 (044780) | 1,139 | 0 | 0 | 1,140 | 1,159 | 1,135 | 10,848 | 12,363,300 |
이글벳 (044960) | 4,400 | 5 | .11 | 4,415 | 4,420 | 4,380 | 44,855 | 197,178,015 |
에이치엔에스하이텍 (044990) | 17,390 | 180 | 1.05 | 17,240 | 17,520 | 16,810 | 22,333 | 385,558,020 |
오공 (045060) | 2,545 | -10 | -.39 | 2,550 | 2,555 | 2,535 | 5,174 | 13,176,855 |
한양이엔지 (045100) | 16,050 | 200 | 1.26 | 15,870 | 16,070 | 15,870 | 14,890 | 237,974,750 |
성우테크론 (045300) | 2,720 | -50 | -1.81 | 2,765 | 2,765 | 2,715 | 13,138 | 35,836,105 |
토탈소프트 (045340) | 7,810 | -280 | -3.46 | 8,090 | 8,290 | 7,680 | 209,432 | 1,643,077,735 |
대아티아이 (045390) | 4,080 | 50 | 1.24 | 4,035 | 4,100 | 4,000 | 645,538 | 2,625,542,168 |
정원엔시스 (045510) | 894 | 4 | .45 | 932 | 932 | 881 | 54,418 | 48,760,061 |
크린앤사이언스 (045520) | 4,410 | -10 | -.23 | 4,440 | 4,450 | 4,410 | 4,488 | 19,847,515 |
에이텍 (045660) | 27,050 | -1000 | -3.57 | 28,300 | 28,750 | 27,050 | 134,968 | 3,705,303,025 |
코아시아 (045970) | 3,125 | 55 | 1.79 | 3,210 | 3,210 | 3,110 | 15,083 | 47,305,320 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,430 | 35 | 1.46 | 2,450 | 2,455 | 2,365 | 132,482 | 320,834,100 |
HLB파나진 (046210) | 1,960 | 38 | 1.98 | 1,950 | 1,985 | 1,940 | 25,360 | 49,548,269 |
백금T&A (046310) | 2,575 | -35 | -1.34 | 2,610 | 2,630 | 2,550 | 66,460 | 172,034,334 |
삼화네트웍스 (046390) | 1,268 | 18 | 1.44 | 1,260 | 1,277 | 1,254 | 124,961 | 157,708,441 |
KG모빌리언스 (046440) | 4,225 | 25 | .6 | 4,275 | 4,280 | 4,210 | 20,719 | 87,766,595 |
서울반도체 (046890) | 6,560 | 90 | 1.39 | 6,550 | 6,610 | 6,500 | 87,060 | 571,192,665 |
우원개발 (046940) | 3,155 | -5 | -.16 | 3,180 | 3,185 | 3,065 | 178,460 | 558,295,121 |
우리로 (046970) | 1,200 | 5 | .42 | 1,202 | 1,213 | 1,195 | 168,339 | 201,928,073 |
한빛소프트 (047080) | 1,373 | 14 | 1.03 | 1,359 | 1,390 | 1,359 | 53,094 | 73,235,152 |
파워로직스 (047310) | 4,660 | 85 | 1.86 | 4,600 | 4,680 | 4,580 | 51,636 | 240,211,372 |
이스트소프트 (047560) | 21,100 | 0 | 0 | 21,900 | 21,900 | 20,700 | 276,342 | 5,867,302,925 |
코데즈컴바인 (047770) | 1,685 | 20 | 1.2 | 1,665 | 1,710 | 1,641 | 80,176 | 134,480,112 |
초록뱀미디어 (047820) | 5,230 | 255 | 5.13 | 4,985 | 5,290 | 4,970 | 296,922 | 1,525,722,175 |
HLB제약 (047920) | 19,740 | 600 | 3.13 | 19,350 | 19,860 | 18,100 | 173,264 | 3,371,557,085 |
현대바이오 (048410) | 11,630 | 530 | 4.77 | 11,820 | 12,120 | 11,420 | 308,572 | 3,613,409,910 |
유라테크 (048430) | 11,600 | -1430 | -10.97 | 13,270 | 13,280 | 11,250 | 781,082 | 9,193,299,525 |
대동스틸 (048470) | 4,990 | -70 | -1.38 | 5,060 | 5,170 | 4,780 | 727,184 | 3,627,555,608 |
인트론바이오 (048530) | 4,300 | 130 | 3.12 | 4,225 | 4,315 | 4,190 | 127,745 | 545,099,366 |
SM C&C (048550) | 1,438 | 10 | .7 | 1,437 | 1,450 | 1,415 | 201,080 | 287,314,247 |
TPC (048770) | 2,085 | 0 | 0 | 2,125 | 2,125 | 2,065 | 7,814 | 16,210,521 |
엔피케이 (048830) | 1,110 | 3 | .27 | 1,116 | 1,116 | 1,091 | 41,506 | 46,012,106 |
시너지이노베이션 (048870) | 2,925 | -90 | -2.99 | 2,975 | 2,995 | 2,905 | 975,386 | 2,866,955,841 |
대원미디어 (048910) | 10,050 | 60 | .6 | 10,120 | 10,140 | 9,990 | 59,509 | 598,539,715 |
인탑스 (049070) | 16,430 | 430 | 2.69 | 16,240 | 16,510 | 16,120 | 35,887 | 585,019,035 |
기가레인 (049080) | 523 | 11 | 2.15 | 512 | 525 | 500 | 203,589 | 106,702,593 |
파인디앤씨 (049120) | 1,003 | 0 | 0 | 1,008 | 1,008 | 999 | 7,201 | 7,241,225 |
셀루메드 (049180) | 1,034 | -4 | -.39 | 1,039 | 1,068 | 1,024 | 181,678 | 189,180,628 |
코메론 (049430) | 9,710 | 150 | 1.57 | 9,560 | 9,740 | 9,510 | 50,017 | 480,508,615 |
SGA (049470) | 346 | 14 | 4.22 | 332 | 348 | 330 | 210,877 | 71,062,871 |
오픈베이스 (049480) | 2,575 | 5 | .19 | 2,620 | 2,655 | 2,545 | 274,073 | 710,680,815 |
유아이엘 (049520) | 3,960 | -30 | -.75 | 3,995 | 4,020 | 3,940 | 46,934 | 186,573,876 |
잉크테크 (049550) | 3,665 | 10 | .27 | 3,660 | 3,670 | 3,610 | 3,424 | 12,461,655 |
재영솔루텍 (049630) | 884 | -42 | -4.54 | 928 | 940 | 871 | 1,859,080 | 1,680,284,716 |
고려신용정보 (049720) | 9,840 | 40 | .41 | 9,800 | 9,880 | 9,710 | 34,794 | 340,359,770 |
승일 (049830) | 7,660 | -30 | -.39 | 7,690 | 7,700 | 7,600 | 1,197 | 9,153,990 |
미래컴퍼니 (049950) | 18,250 | 390 | 2.18 | 18,000 | 18,320 | 18,000 | 16,770 | 305,305,560 |
쎌바이오텍 (049960) | 12,900 | -50 | -.39 | 13,000 | 13,000 | 12,880 | 12,578 | 162,347,990 |
비케이홀딩스 (050090) | 723 | 16 | 2.26 | 714 | 755 | 714 | 78,751 | 57,226,348 |
캠시스 (050110) | 709 | 0 | 0 | 709 | 712 | 700 | 218,502 | 154,178,692 |
ES큐브 (050120) | 2,500 | -70 | -2.72 | 2,570 | 2,605 | 2,405 | 5,797 | 14,626,440 |
에스폴리텍 (050760) | 1,915 | -46 | -2.35 | 1,960 | 1,960 | 1,901 | 116,532 | 224,566,483 |
아세아텍 (050860) | 1,995 | 5 | .25 | 2,030 | 2,030 | 1,961 | 41,443 | 82,645,235 |
쏠리드 (050890) | 6,680 | 160 | 2.45 | 6,650 | 6,700 | 6,570 | 349,900 | 2,325,059,930 |
수산아이앤티 (050960) | 15,370 | -830 | -5.12 | 16,230 | 16,320 | 14,910 | 155,264 | 2,394,814,045 |
지어소프트 (051160) | 9,250 | 0 | 0 | 9,340 | 9,360 | 9,150 | 76,008 | 702,831,630 |
토비스 (051360) | 15,730 | 290 | 1.88 | 15,650 | 15,770 | 15,570 | 61,870 | 967,818,995 |
인터플렉스 (051370) | 8,470 | 220 | 2.67 | 8,380 | 8,520 | 8,300 | 49,899 | 420,208,710 |
피씨디렉트 (051380) | 2,575 | -30 | -1.15 | 2,610 | 2,620 | 2,565 | 40,996 | 106,172,494 |
YW (051390) | 3,600 | -65 | -1.77 | 3,660 | 3,700 | 3,580 | 8,350 | 30,394,225 |
나라엠앤디 (051490) | 4,165 | 175 | 4.39 | 4,020 | 4,165 | 4,020 | 77,356 | 317,117,030 |
CJ프레시웨이 (051500) | 23,650 | -200 | -.84 | 24,100 | 24,100 | 23,350 | 24,794 | 585,583,150 |
큐로홀딩스 (051780) | 659 | 15 | 2.33 | 635 | 677 | 630 | 114,451 | 75,076,648 |
중앙첨단소재 (051980) | 4,780 | 290 | 6.46 | 4,620 | 4,940 | 4,620 | 1,964,735 | 9,423,476,060 |
에스티큐브 (052020) | 6,360 | 260 | 4.26 | 6,180 | 6,420 | 6,100 | 248,708 | 1,565,384,130 |
iMBC (052220) | 4,190 | -80 | -1.87 | 4,275 | 4,290 | 4,170 | 403,372 | 1,695,780,160 |
현대바이오랜드 (052260) | 4,295 | -25 | -.58 | 4,325 | 4,340 | 4,265 | 21,473 | 92,264,514 |
오션인더블유 (052300) | 2,650 | 120 | 4.74 | 2,580 | 2,730 | 2,550 | 64,506 | 168,870,964 |
코텍 (052330) | 9,400 | 150 | 1.62 | 9,280 | 9,450 | 9,200 | 69,518 | 652,146,085 |
코나아이 (052400) | 33,350 | -2500 | -6.97 | 35,450 | 35,450 | 32,850 | 456,109 | 15,424,503,300 |
오성첨단소재 (052420) | 1,469 | 12 | .82 | 1,468 | 1,475 | 1,450 | 721,397 | 1,055,072,242 |
아이크래프트 (052460) | 2,335 | 10 | .43 | 2,335 | 2,365 | 2,310 | 42,136 | 98,425,430 |
한네트 (052600) | 4,170 | 15 | .36 | 4,170 | 4,250 | 4,155 | 39,860 | 166,749,173 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 8,000 | -150 | -1.84 | 8,370 | 8,370 | 7,720 | 90,644 | 718,011,585 |
아이톡시 (052770) | 805 | 5 | .63 | 809 | 816 | 796 | 74,609 | 59,879,030 |
액토즈소프트 (052790) | 6,620 | 30 | .46 | 6,590 | 6,660 | 6,560 | 14,375 | 95,103,470 |
아이앤씨 (052860) | 1,867 | -40 | -2.1 | 1,907 | 1,950 | 1,736 | 41,856 | 78,317,273 |
KX하이텍 (052900) | 910 | 9 | 1 | 903 | 915 | 903 | 54,899 | 49,931,870 |
바이넥스 (053030) | 16,420 | 190 | 1.17 | 16,550 | 16,660 | 16,160 | 238,218 | 3,903,475,975 |
지에스이 (053050) | 2,800 | 25 | .9 | 2,775 | 2,820 | 2,755 | 83,554 | 233,152,023 |
세동 (053060) | 1,057 | 22 | 2.13 | 1,035 | 1,059 | 1,035 | 31,383 | 32,783,838 |
케이엔솔 (053080) | 11,870 | 230 | 1.98 | 11,770 | 11,890 | 11,730 | 23,820 | 281,611,135 |
프리엠스 (053160) | 10,390 | 210 | 2.06 | 10,220 | 10,430 | 10,000 | 34,548 | 353,805,290 |
금강철강 (053260) | 4,135 | -35 | -.84 | 4,170 | 4,170 | 4,100 | 4,821 | 19,940,400 |
구영테크 (053270) | 2,335 | 10 | .43 | 2,330 | 2,350 | 2,325 | 95,918 | 224,131,900 |
예스24 (053280) | 4,485 | -220 | -4.68 | 4,670 | 4,825 | 4,445 | 788,248 | 3,634,727,142 |
NE능률 (053290) | 2,755 | -15 | -.54 | 2,735 | 2,790 | 2,735 | 177,563 | 489,404,211 |
한국정보인증 (053300) | 4,330 | 0 | 0 | 4,355 | 4,365 | 4,315 | 65,818 | 285,037,950 |
이니텍 (053350) | 9,220 | 40 | .44 | 9,400 | 9,460 | 9,140 | 23,352 | 217,203,580 |
세코닉스 (053450) | 5,500 | 210 | 3.97 | 5,390 | 5,510 | 5,310 | 132,136 | 715,416,615 |
웹케시 (053580) | 11,290 | -1000 | -8.14 | 12,180 | 12,180 | 11,280 | 450,827 | 5,197,851,705 |
프로텍 (053610) | 22,950 | 1500 | 6.99 | 21,900 | 22,950 | 21,800 | 18,429 | 413,450,125 |
태양 (053620) | 6,430 | 30 | .47 | 6,400 | 6,510 | 6,330 | 2,926 | 18,923,760 |
삼보모터스 (053700) | 4,125 | 105 | 2.61 | 4,070 | 4,150 | 4,035 | 70,647 | 289,099,525 |
안랩 (053800) | 69,900 | 900 | 1.3 | 75,900 | 77,400 | 69,700 | 427,703 | 31,116,248,100 |
경남제약 (053950) | 660 | -12 | -1.79 | 672 | 675 | 657 | 376,529 | 251,647,028 |
오상자이엘 (053980) | 3,290 | 30 | .92 | 3,260 | 3,295 | 3,240 | 36,027 | 117,744,880 |
한국컴퓨터 (054040) | 4,680 | 0 | 0 | 4,680 | 4,705 | 4,630 | 19,095 | 89,205,225 |
농우바이오 (054050) | 7,550 | -50 | -.66 | 7,600 | 7,610 | 7,530 | 35,464 | 268,122,390 |
삼진엘앤디 (054090) | 795 | 1 | .13 | 794 | 800 | 785 | 40,010 | 31,652,768 |
메디콕스 (054180) | 283 | 6 | 2.17 | 282 | 291 | 278 | 920,165 | 261,522,699 |
이랜텍 (054210) | 5,060 | 320 | 6.75 | 4,785 | 5,140 | 4,765 | 94,730 | 469,115,249 |
비츠로시스 (054220) | 332 | 0 | 0 | 339 | 339 | 328 | 127,475 | 42,643,345 |
팬스타엔터프라이즈 (054300) | 873 | -156 | -15.16 | 1,062 | 1,068 | 821 | 25,452,507 | 22,382,379,560 |
케이피티유 (054410) | 3,185 | 110 | 3.58 | 3,075 | 3,300 | 3,015 | 5,826 | 17,960,380 |
텔레칩스 (054450) | 13,660 | 390 | 2.94 | 13,510 | 13,680 | 13,450 | 41,902 | 567,991,750 |
삼영엠텍 (054540) | 5,200 | 80 | 1.56 | 5,120 | 5,250 | 5,100 | 85,557 | 444,299,470 |
APS (054620) | 5,910 | -10 | -.17 | 5,930 | 6,010 | 5,850 | 46,551 | 274,897,710 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 6,970 | -60 | -.85 | 7,060 | 7,090 | 6,960 | 21,091 | 147,942,320 |
키이스트 (054780) | 4,385 | 10 | .23 | 4,375 | 4,410 | 4,345 | 29,144 | 127,182,249 |
아이디스홀딩스 (054800) | 8,930 | 10 | .11 | 8,920 | 8,960 | 8,830 | 5,545 | 49,527,190 |
한컴위드 (054920) | 2,935 | 20 | .69 | 2,945 | 2,945 | 2,900 | 40,923 | 119,405,255 |
유신 (054930) | 23,200 | 300 | 1.31 | 22,500 | 23,300 | 22,500 | 20,895 | 481,156,825 |
엑사이엔씨 (054940) | 819 | -6 | -.73 | 825 | 825 | 808 | 67,820 | 55,525,677 |
제이브이엠 (054950) | 22,750 | 850 | 3.88 | 22,200 | 22,825 | 21,850 | 39,721 | 892,950,450 |
유진로봇 (056080) | 7,480 | 60 | .81 | 7,570 | 7,570 | 7,420 | 98,782 | 737,377,700 |
시지메드텍 (056090) | 1,016 | 18 | 1.8 | 1,003 | 1,027 | 991 | 712,171 | 719,562,868 |
에스에프에이 (056190) | 21,100 | 450 | 2.18 | 20,850 | 21,200 | 20,750 | 37,380 | 786,462,900 |
코위버 (056360) | 5,310 | 20 | .38 | 5,400 | 5,400 | 5,270 | 37,279 | 198,193,430 |
신화인터텍 (056700) | 1,650 | 29 | 1.79 | 1,629 | 1,654 | 1,621 | 28,327 | 46,293,347 |
CNT85 (056730) | 704 | 14 | 2.03 | 687 | 704 | 687 | 33,010 | 23,023,033 |
YBM넷 (057030) | 4,265 | 5 | .12 | 4,260 | 4,300 | 4,180 | 60,537 | 255,737,900 |
옴니시스템 (057540) | 989 | -83 | -7.74 | 1,059 | 1,177 | 978 | 7,050,125 | 7,676,253,616 |
티사이언티픽 (057680) | 887 | 28 | 3.26 | 889 | 911 | 870 | 515,839 | 461,409,053 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 1,925 | 1 | .05 | 1,945 | 1,945 | 1,917 | 33,780 | 64,960,030 |
KNN (058400) | 833 | -4 | -.48 | 838 | 844 | 833 | 444,830 | 372,094,848 |
한주에이알티 (058450) | 885 | -2 | -.23 | 887 | 897 | 875 | 59,195 | 52,124,973 |
리노공업 (058470) | 172,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스피지 (058610) | 26,300 | 750 | 2.94 | 26,350 | 26,550 | 25,650 | 443,788 | 11,556,652,250 |
엠게임 (058630) | 5,120 | 20 | .39 | 5,120 | 5,260 | 5,080 | 318,139 | 1,632,536,535 |
CMG제약 (058820) | 2,640 | -30 | -1.12 | 2,610 | 2,640 | 2,510 | 3,373,276 | 8,655,950,586 |
엠로 (058970) | 53,500 | 1000 | 1.9 | 54,500 | 54,500 | 51,600 | 60,112 | 3,203,088,950 |
미코 (059090) | 10,030 | 450 | 4.7 | 9,850 | 10,090 | 9,710 | 255,902 | 2,546,565,245 |
아이컴포넌트 (059100) | 5,360 | 90 | 1.71 | 5,350 | 5,630 | 5,320 | 30,448 | 165,830,695 |
아진엑스텍 (059120) | 7,330 | 130 | 1.81 | 7,270 | 7,350 | 7,130 | 54,636 | 396,944,755 |
메타바이오메드 (059210) | 4,735 | -5 | -.11 | 4,800 | 4,825 | 4,695 | 172,643 | 820,428,206 |
해성에어로보틱스 (059270) | 6,790 | 310 | 4.78 | 6,560 | 6,790 | 6,370 | 496,498 | 3,307,334,105 |
인선이엔티 (060150) | 5,130 | 0 | 0 | 5,160 | 5,160 | 5,080 | 38,225 | 195,679,780 |
소니드 (060230) | 607 | 12 | 2.02 | 605 | 625 | 597 | 593,256 | 360,684,413 |
스타코링크 (060240) | 1,976 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NHN KCP (060250) | 7,830 | 60 | .77 | 7,830 | 7,850 | 7,730 | 39,402 | 306,458,450 |
뉴보텍 (060260) | 1,688 | -96 | -5.38 | 1,784 | 1,930 | 1,675 | 3,499,237 | 6,320,280,279 |
큐렉소 (060280) | 8,530 | 230 | 2.77 | 8,390 | 8,540 | 8,340 | 79,229 | 670,599,880 |
3S (060310) | 2,410 | 150 | 6.64 | 2,265 | 2,885 | 2,250 | 32,485,612 | 84,012,869,873 |
LS마린솔루션 (060370) | 17,030 | 890 | 5.51 | 16,780 | 17,240 | 16,500 | 294,567 | 4,996,605,885 |
동양에스텍 (060380) | 1,366 | 11 | .81 | 1,355 | 1,368 | 1,354 | 33,862 | 46,168,637 |
국일신동 (060480) | 1,699 | -13 | -.76 | 1,712 | 1,714 | 1,691 | 7,610 | 12,939,896 |
에스에이티 (060540) | 1,414 | 7 | .5 | 1,410 | 1,426 | 1,406 | 65,473 | 92,462,591 |
홈센타홀딩스 (060560) | 950 | -32 | -3.26 | 983 | 983 | 944 | 333,853 | 318,508,305 |
드림어스컴퍼니 (060570) | 1,596 | -5 | -.31 | 1,606 | 1,665 | 1,595 | 113,597 | 184,749,966 |
씨티씨바이오 (060590) | 7,040 | 10 | .14 | 7,050 | 7,110 | 6,740 | 15,529 | 109,056,580 |
KH바텍 (060720) | 9,390 | 170 | 1.84 | 9,310 | 9,390 | 9,220 | 43,693 | 407,415,530 |
영림원소프트랩 (060850) | 5,340 | 50 | .95 | 5,300 | 5,420 | 5,300 | 9,098 | 48,768,750 |
DGP (060900) | 1,345 | 180 | 15.45 | 1,220 | 1,500 | 1,177 | 3,485,320 | 4,760,231,139 |
알에프텍 (061040) | 3,440 | 35 | 1.03 | 3,380 | 3,540 | 3,350 | 125,631 | 436,684,650 |
화일약품 (061250) | 1,112 | 13 | 1.18 | 1,102 | 1,112 | 1,101 | 108,806 | 120,367,887 |
LB세미콘 (061970) | 3,410 | 70 | 2.1 | 3,390 | 3,425 | 3,340 | 62,257 | 211,783,222 |
한국첨단소재 (062970) | 4,980 | 95 | 1.94 | 4,995 | 5,010 | 4,915 | 594,552 | 2,945,041,087 |
컴투스홀딩스 (063080) | 19,720 | 510 | 2.65 | 19,690 | 19,880 | 19,500 | 18,810 | 370,833,155 |
서울옥션 (063170) | 7,080 | 110 | 1.58 | 7,090 | 7,170 | 6,900 | 76,393 | 534,396,760 |
SM Life Design (063440) | 1,545 | 6 | .39 | 1,539 | 1,545 | 1,505 | 230,677 | 351,249,461 |
한국전자금융 (063570) | 5,100 | 60 | 1.19 | 5,050 | 5,110 | 5,040 | 17,928 | 90,962,955 |
이엘피 (063760) | 2,090 | -5 | -.24 | 2,110 | 2,115 | 2,090 | 12,717 | 26,672,460 |
인크레더블버즈 (064090) | 3,875 | 185 | 5.01 | 3,770 | 4,045 | 3,705 | 185,844 | 721,614,220 |
홈캐스트 (064240) | 2,880 | -140 | -4.64 | 3,020 | 3,050 | 2,855 | 208,262 | 604,948,915 |
다날 (064260) | 2,870 | 30 | 1.06 | 2,880 | 2,880 | 2,850 | 128,309 | 367,110,705 |
인텍플러스 (064290) | 10,040 | 410 | 4.26 | 9,840 | 10,060 | 9,740 | 47,991 | 477,410,810 |
브리지텍 (064480) | 5,400 | -50 | -.92 | 5,470 | 5,480 | 5,360 | 23,807 | 128,482,390 |
테크엘 (064520) | 2,440 | 65 | 2.74 | 2,435 | 2,490 | 2,400 | 26,500 | 64,214,860 |
바이오니아 (064550) | 16,430 | 210 | 1.29 | 16,370 | 16,580 | 15,820 | 54,838 | 897,529,000 |
티씨케이 (064760) | 88,900 | 6600 | 8.02 | 83,400 | 89,400 | 83,400 | 50,967 | 4,454,604,650 |
포니링크 (064800) | 995 | -34 | -3.3 | 1,036 | 1,036 | 989 | 540,087 | 539,719,642 |
케이프 (064820) | 6,260 | 40 | .64 | 6,250 | 6,310 | 6,180 | 65,073 | 404,867,750 |
에프앤가이드 (064850) | 7,200 | -10 | -.14 | 7,350 | 7,400 | 7,200 | 44,570 | 323,721,705 |
지엔코 (065060) | 128 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
탑엔지니어링 (065130) | 4,320 | 110 | 2.61 | 4,220 | 4,325 | 4,220 | 10,508 | 45,032,210 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 1,009 | -18 | -1.75 | 1,045 | 1,045 | 994 | 238,607 | 240,046,362 |
신성델타테크 (065350) | 61,500 | 1600 | 2.67 | 60,600 | 62,000 | 60,300 | 107,444 | 6,595,536,800 |
위세아이텍 (065370) | 10,240 | -1060 | -9.38 | 11,380 | 11,690 | 9,950 | 532,442 | 5,577,786,695 |
에스아이리소스 (065420) | 298 | 34 | 12.88 | 264 | 307 | 264 | 11,431,556 | 3,292,750,120 |
이루온 (065440) | 1,500 | 11 | .74 | 1,489 | 1,500 | 1,486 | 71,875 | 107,522,116 |
빅텍 (065450) | 4,020 | 0 | 0 | 4,025 | 4,030 | 3,960 | 79,925 | 320,847,524 |
오리엔트정공 (065500) | 11,370 | -940 | -7.64 | 12,320 | 12,550 | 11,330 | 3,619,831 | 42,279,586,465 |
휴비츠 (065510) | 7,660 | 10 | .13 | 7,720 | 7,720 | 7,600 | 15,672 | 119,629,750 |
와이어블 (065530) | 1,320 | 30 | 2.33 | 1,280 | 1,320 | 1,280 | 30,813 | 40,032,377 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 211 | 4 | 1.93 | 215 | 215 | 204 | 416,085 | 85,846,956 |
안트로젠 (065660) | 20,450 | -400 | -1.92 | 20,750 | 21,500 | 20,400 | 10,987 | 228,068,300 |
우주일렉트로 (065680) | 30,800 | 0 | 0 | 30,950 | 30,950 | 30,100 | 39,058 | 1,191,611,675 |
파커스 (065690) | 1,067 | 8 | .76 | 1,059 | 1,078 | 1,059 | 16,681 | 17,807,826 |
서호전기 (065710) | 24,800 | -350 | -1.39 | 25,150 | 25,150 | 24,500 | 14,744 | 364,769,650 |
CS (065770) | 1,664 | -47 | -2.75 | 1,752 | 1,813 | 1,657 | 275,627 | 464,849,996 |
웰크론 (065950) | 2,110 | 30 | 1.44 | 2,110 | 2,120 | 2,075 | 81,070 | 169,702,639 |
하츠 (066130) | 5,660 | -30 | -.53 | 5,760 | 5,760 | 5,580 | 65,580 | 369,572,340 |
큐에스아이 (066310) | 8,160 | 130 | 1.62 | 8,040 | 8,190 | 8,030 | 20,349 | 165,305,780 |
체리부로 (066360) | 792 | -7 | -.88 | 803 | 803 | 791 | 29,936 | 23,788,900 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이오엠 (066430) | 1,280 | 80 | 6.67 | 1,200 | 1,294 | 1,192 | 618,361 | 778,090,570 |
우수AMS (066590) | 3,070 | -15 | -.49 | 3,085 | 3,095 | 3,010 | 71,509 | 218,910,785 |
국보디자인 (066620) | 16,710 | -20 | -.12 | 16,890 | 16,890 | 16,630 | 3,960 | 66,137,790 |
디티씨 (066670) | 3,020 | 120 | 4.14 | 2,905 | 3,320 | 2,905 | 350,669 | 1,096,580,821 |
테라젠이텍스 (066700) | 3,025 | 10 | .33 | 3,015 | 3,055 | 3,000 | 70,806 | 214,475,332 |
씨씨에스 (066790) | 1,238 | -15 | -1.2 | 1,275 | 1,297 | 1,232 | 808,769 | 1,015,795,529 |
디에이피 (066900) | 2,530 | 30 | 1.2 | 2,590 | 2,590 | 2,465 | 6,556 | 16,425,630 |
손오공 (066910) | 693 | 2 | .29 | 691 | 727 | 681 | 675,298 | 469,185,190 |
한성크린텍 (066980) | 1,209 | 21 | 1.77 | 1,208 | 1,420 | 1,196 | 4,350,542 | 5,590,741,809 |
조이시티 (067000) | 1,567 | 20 | 1.29 | 1,542 | 1,568 | 1,542 | 57,870 | 90,327,846 |
이씨에스 (067010) | 3,010 | -15 | -.5 | 3,030 | 3,075 | 2,980 | 43,262 | 129,910,695 |
대화제약 (067080) | 17,000 | 80 | .47 | 17,120 | 17,280 | 16,680 | 501,784 | 8,521,792,710 |
SOOP (067160) | 81,100 | 500 | .62 | 81,100 | 81,500 | 79,900 | 38,427 | 3,105,780,800 |
오텍 (067170) | 2,615 | -185 | -6.61 | 2,530 | 2,655 | 2,530 | 259,059 | 671,031,898 |
멀티캠퍼스 (067280) | 34,700 | -600 | -1.7 | 35,250 | 35,550 | 34,100 | 25,614 | 886,326,250 |
JW신약 (067290) | 1,594 | -59 | -3.57 | 1,689 | 1,689 | 1,577 | 344,496 | 554,803,181 |
하나마이크론 (067310) | 11,490 | 480 | 4.36 | 11,450 | 11,490 | 11,260 | 430,950 | 4,906,581,855 |
선바이오 (067370) | 7,030 | 190 | 2.78 | 6,870 | 7,190 | 6,820 | 24,831 | 173,813,225 |
아스트 (067390) | 542 | 5 | .93 | 549 | 549 | 537 | 432,130 | 233,348,203 |
엔브이에이치코리아 (067570) | 2,200 | 0 | 0 | 2,205 | 2,210 | 2,175 | 107,963 | 236,200,007 |
HLB생명과학 (067630) | 6,280 | 200 | 3.29 | 6,120 | 6,350 | 6,120 | 348,548 | 2,173,050,175 |
로지시스 (067730) | 3,065 | -40 | -1.29 | 3,105 | 3,130 | 3,010 | 51,130 | 155,342,180 |
세진티에스 (067770) | 2,240 | -45 | -1.97 | 2,285 | 2,285 | 2,240 | 11,905 | 26,934,170 |
와이엔텍 (067900) | 6,420 | 10 | .16 | 6,450 | 6,480 | 6,350 | 17,154 | 110,500,005 |
이글루 (067920) | 5,400 | 0 | 0 | 5,400 | 5,430 | 5,330 | 31,624 | 170,041,790 |
도이치모터스 (067990) | 4,600 | 20 | .44 | 4,625 | 4,625 | 4,565 | 17,929 | 82,381,955 |
팬엔터테인먼트 (068050) | 2,315 | 25 | 1.09 | 2,305 | 2,345 | 2,280 | 264,538 | 608,259,126 |
케이웨더 (068100) | 3,420 | -100 | -2.84 | 3,500 | 3,550 | 3,335 | 159,780 | 546,316,252 |
다원시스 (068240) | 8,610 | 90 | 1.06 | 8,600 | 8,670 | 8,310 | 110,854 | 945,419,075 |
일신바이오 (068330) | 1,053 | 4 | .38 | 1,050 | 1,071 | 1,043 | 347,516 | 365,731,728 |
셀트리온제약 (068760) | 48,700 | 1600 | 3.4 | 47,650 | 48,750 | 47,450 | 195,755 | 9,487,514,975 |
DMS (068790) | 6,330 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디지털대성 (068930) | 7,380 | -10 | -.14 | 7,340 | 7,400 | 7,340 | 7,029 | 51,874,100 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 13,010 | 270 | 2.12 | 12,860 | 13,060 | 12,760 | 30,463 | 394,064,810 |
누리플랜 (069140) | 1,594 | 26 | 1.66 | 1,583 | 1,642 | 1,556 | 49,930 | 79,140,571 |
유아이디 (069330) | 1,328 | -67 | -4.8 | 1,387 | 1,387 | 1,316 | 586,842 | 783,321,110 |
엔텔스 (069410) | 4,170 | -5 | -.12 | 4,190 | 4,190 | 4,055 | 17,279 | 71,832,527 |
에스텍 (069510) | 11,590 | -40 | -.34 | 11,630 | 11,740 | 11,590 | 5,626 | 65,698,730 |
빛과전자 (069540) | 914 | 9 | .99 | 910 | 918 | 902 | 294,677 | 267,876,680 |
엑시온그룹 (069920) | 3,145 | 185 | 6.25 | 2,935 | 3,290 | 2,900 | 1,495,480 | 4,692,884,181 |
엑스큐어 (070300) | 2,870 | -175 | -5.75 | 2,995 | 2,995 | 2,760 | 108,454 | 309,363,320 |
한솔인티큐브 (070590) | 1,627 | -148 | -8.34 | 1,776 | 1,805 | 1,627 | 247,387 | 424,011,630 |
인피니트헬스케어 (071200) | 5,800 | -60 | -1.02 | 5,860 | 5,890 | 5,680 | 341,112 | 1,972,280,625 |
로체시스템즈 (071280) | 14,920 | 160 | 1.08 | 14,870 | 14,930 | 14,680 | 36,105 | 534,445,305 |
위니아 (071460) | 613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이테크솔루션 (071670) | 6,080 | 90 | 1.5 | 5,990 | 6,080 | 5,780 | 22,643 | 135,922,250 |
캐스텍코리아 (071850) | 1,702 | 0 | 0 | 1,702 | 1,737 | 1,651 | 8,745 | 14,824,304 |
중앙백신 (072020) | 9,750 | -10 | -.1 | 9,760 | 9,780 | 9,730 | 7,519 | 73,284,130 |
우리산업홀딩스 (072470) | 2,430 | 35 | 1.46 | 2,400 | 2,450 | 2,395 | 21,748 | 52,657,320 |
제넨바이오 (072520) | 389 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
율호 (072770) | 1,647 | -59 | -3.46 | 1,715 | 1,718 | 1,594 | 833,009 | 1,379,206,846 |
메가스터디 (072870) | 10,610 | 0 | 0 | 10,640 | 10,640 | 10,580 | 4,427 | 46,948,445 |
빛샘전자 (072950) | 4,480 | 45 | 1.01 | 4,435 | 4,490 | 4,410 | 11,174 | 49,770,655 |
에이치시티 (072990) | 9,530 | 210 | 2.25 | 9,320 | 9,570 | 9,300 | 15,865 | 149,743,550 |
케이에스피 (073010) | 4,120 | 35 | .86 | 4,110 | 4,150 | 4,080 | 63,308 | 260,785,351 |
엘엠에스 (073110) | 6,170 | 40 | .65 | 6,130 | 6,280 | 6,130 | 8,722 | 54,282,260 |
듀오백 (073190) | 3,465 | 5 | .14 | 3,565 | 3,565 | 3,345 | 77,297 | 266,192,110 |
이노와이어리스 (073490) | 18,560 | 110 | .6 | 18,510 | 18,600 | 18,360 | 19,395 | 358,927,220 |
에프알텍 (073540) | 1,570 | -8 | -.51 | 1,578 | 1,590 | 1,560 | 38,690 | 60,764,863 |
우리손에프앤지 (073560) | 1,434 | 9 | .63 | 1,426 | 1,444 | 1,426 | 255,081 | 365,672,244 |
리튬포어스 (073570) | 803 | 30 | 3.88 | 773 | 810 | 768 | 383,076 | 304,696,037 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 939 | 5 | .54 | 934 | 943 | 932 | 71,651 | 66,982,732 |
원익QnC (074600) | 17,380 | 690 | 4.13 | 17,070 | 17,400 | 17,000 | 100,848 | 1,737,124,320 |
플랜티넷 (075130) | 3,300 | -240 | -6.78 | 3,545 | 3,650 | 3,255 | 980,655 | 3,284,379,857 |
동국알앤에스 (075970) | 2,625 | -65 | -2.42 | 2,715 | 2,720 | 2,595 | 336,684 | 885,852,473 |
웰크론한텍 (076080) | 1,368 | 7 | .51 | 1,368 | 1,389 | 1,359 | 30,989 | 42,518,771 |
해성옵틱스 (076610) | 821 | -3 | -.36 | 836 | 845 | 821 | 47,075 | 39,132,501 |
덕산하이메탈 (077360) | 4,210 | 175 | 4.34 | 4,065 | 4,210 | 4,065 | 158,040 | 657,830,916 |
LS증권 (078020) | 3,815 | -15 | -.39 | 3,840 | 3,840 | 3,790 | 13,498 | 51,501,508 |
유비쿼스홀딩스 (078070) | 9,810 | 10 | .1 | 9,800 | 9,820 | 9,760 | 13,093 | 128,201,310 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 12,880 | 80 | .63 | 13,000 | 13,040 | 12,850 | 41,907 | 542,050,720 |
HB테크놀러지 (078150) | 2,035 | 83 | 4.25 | 1,978 | 2,035 | 1,978 | 860,700 | 1,732,595,678 |
메디포스트 (078160) | 8,750 | -130 | -1.46 | 9,000 | 9,030 | 8,560 | 83,922 | 731,421,755 |
컴투스 (078340) | 38,800 | 850 | 2.24 | 38,300 | 39,400 | 38,300 | 48,837 | 1,904,543,250 |
한양디지텍 (078350) | 9,940 | 300 | 3.11 | 9,830 | 9,950 | 9,750 | 42,338 | 418,294,350 |
휴림에이텍 (078590) | 610 | -4 | -.65 | 616 | 621 | 605 | 213,426 | 130,325,619 |
대주전자재료 (078600) | 86,600 | 7900 | 10.04 | 80,800 | 86,800 | 80,500 | 267,053 | 22,320,847,350 |
엔에스이엔엠 (078860) | 1,529 | 19 | 1.26 | 1,510 | 1,539 | 1,487 | 257,964 | 389,883,236 |
가온그룹 (078890) | 3,075 | 65 | 2.16 | 3,030 | 3,095 | 3,030 | 44,109 | 135,211,973 |
와토스코리아 (079000) | 5,450 | 100 | 1.87 | 5,360 | 5,460 | 5,310 | 7,912 | 42,706,800 |
한창산업 (079170) | 6,990 | -10 | -.14 | 6,990 | 7,070 | 6,930 | 5,316 | 37,069,570 |
케스피온 (079190) | 475 | 7 | 1.5 | 477 | 477 | 468 | 106,384 | 50,165,617 |
제우스 (079370) | 13,300 | 460 | 3.58 | 13,160 | 13,330 | 12,960 | 90,665 | 1,196,149,930 |
서산 (079650) | 1,330 | 25 | 1.92 | 1,306 | 1,330 | 1,293 | 21,148 | 27,570,817 |
디이엔티 (079810) | 5,760 | 120 | 2.13 | 5,740 | 5,770 | 5,640 | 68,815 | 393,563,230 |
가비아 (079940) | 21,400 | 300 | 1.42 | 21,200 | 21,700 | 20,950 | 52,553 | 1,122,027,025 |
인베니아 (079950) | 637 | 22 | 3.58 | 626 | 644 | 624 | 64,466 | 40,825,621 |
동양이엔피 (079960) | 20,200 | 220 | 1.1 | 19,990 | 20,250 | 19,900 | 13,743 | 276,453,360 |
투비소프트 (079970) | 596 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이상네트웍스 (080010) | 5,300 | 0 | 0 | 5,330 | 5,340 | 5,270 | 8,573 | 45,380,880 |
모두투어 (080160) | 10,830 | 20 | .19 | 10,830 | 11,380 | 10,710 | 252,786 | 2,778,668,285 |
제주반도체 (080220) | 13,120 | 540 | 4.29 | 13,000 | 13,130 | 12,860 | 473,056 | 6,150,808,965 |
모다이노칩 (080420) | 2,255 | 5 | .22 | 2,250 | 2,280 | 2,205 | 2,336 | 5,245,165 |
성창오토텍 (080470) | 3,490 | -55 | -1.55 | 3,545 | 3,555 | 3,480 | 11,547 | 40,486,969 |
오디텍 (080520) | 3,135 | 15 | .48 | 3,125 | 3,215 | 3,080 | 30,248 | 94,555,929 |
코디 (080530) | 1,193 | 13 | 1.1 | 1,182 | 1,207 | 1,182 | 14,603 | 17,487,371 |
오킨스전자 (080580) | 4,845 | 140 | 2.98 | 4,790 | 4,845 | 4,740 | 58,991 | 283,584,361 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 3,250 | 0 | 0 | 3,270 | 3,285 | 3,245 | 295,971 | 964,950,111 |
성우전자 (081580) | 2,755 | 0 | 0 | 2,755 | 2,815 | 2,735 | 12,979 | 35,667,025 |
옵트론텍 (082210) | 1,825 | 421 | 29.99 | 1,434 | 1,825 | 1,418 | 1,350,991 | 2,423,682,017 |
젬백스 (082270) | 35,800 | 2850 | 8.65 | 33,250 | 35,800 | 32,550 | 233,435 | 7,922,507,450 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 6,950 | 0 | 0 | 6,950 | 7,070 | 6,870 | 139,125 | 966,207,870 |
우리바이오 (082850) | 2,310 | 35 | 1.54 | 2,320 | 2,350 | 2,295 | 246,577 | 572,379,254 |
비츠로셀 (082920) | 23,700 | 250 | 1.07 | 23,700 | 23,875 | 23,500 | 27,900 | 660,420,350 |
엘오티베큠 (083310) | 8,840 | 220 | 2.55 | 8,750 | 8,840 | 8,680 | 35,958 | 315,364,455 |
GST (083450) | 17,540 | 540 | 3.18 | 17,380 | 17,550 | 17,140 | 138,382 | 2,400,362,130 |
이엠앤아이 (083470) | 1,257 | 12 | .96 | 1,245 | 1,258 | 1,230 | 54,432 | 67,852,185 |
에프엔에스테크 (083500) | 9,550 | 200 | 2.14 | 9,450 | 9,620 | 9,400 | 37,297 | 355,074,630 |
케이엠 (083550) | 3,090 | 25 | .82 | 3,065 | 3,100 | 3,015 | 18,548 | 56,786,055 |
인콘 (083640) | 289 | 3 | 1.05 | 289 | 293 | 285 | 1,255,474 | 362,349,270 |
비에이치아이 (083650) | 21,450 | -50 | -.23 | 21,850 | 22,750 | 21,200 | 1,272,950 | 27,892,186,650 |
CSA 코스믹 (083660) | 1,042 | 33 | 3.27 | 1,016 | 1,060 | 980 | 539,052 | 550,946,575 |
CG인바이츠 (083790) | 2,095 | 50 | 2.44 | 2,055 | 2,110 | 2,040 | 44,982 | 93,347,582 |
아바코 (083930) | 13,630 | 440 | 3.34 | 13,290 | 13,630 | 13,290 | 40,639 | 549,299,285 |
휴온스글로벌 (084110) | 50,700 | 0 | 0 | 51,200 | 51,700 | 49,900 | 36,531 | 1,847,874,400 |
수성웹툰 (084180) | 5,670 | -10 | -.18 | 5,770 | 5,770 | 5,610 | 23,084 | 130,566,990 |
유진테크 (084370) | 34,600 | 2250 | 6.96 | 33,200 | 34,750 | 32,900 | 129,097 | 4,401,801,250 |
유비온 (084440) | 1,290 | -3 | -.23 | 1,293 | 1,311 | 1,250 | 70,528 | 89,683,603 |
랩지노믹스 (084650) | 2,240 | 30 | 1.36 | 2,230 | 2,260 | 2,225 | 665,098 | 1,489,405,420 |
팅크웨어 (084730) | 9,500 | 20 | .21 | 9,600 | 9,600 | 9,500 | 9,157 | 87,403,210 |
아이티엠반도체 (084850) | 10,630 | 460 | 4.52 | 10,410 | 10,640 | 10,250 | 27,815 | 291,572,430 |
헬릭스미스 (084990) | 2,740 | 145 | 5.59 | 2,600 | 2,805 | 2,550 | 331,078 | 899,821,458 |
차바이오텍 (085660) | 11,370 | 50 | .44 | 11,320 | 11,470 | 11,160 | 252,593 | 2,850,104,670 |
뉴프렉스 (085670) | 4,715 | 180 | 3.97 | 4,620 | 4,780 | 4,600 | 133,114 | 626,433,015 |
알티캐스트 (085810) | 662 | 19 | 2.95 | 645 | 677 | 636 | 760,077 | 495,022,481 |
네오티스 (085910) | 3,145 | 0 | 0 | 3,180 | 3,180 | 3,105 | 10,159 | 31,851,485 |
바이오톡스텍 (086040) | 3,045 | 130 | 4.46 | 2,940 | 3,130 | 2,925 | 60,146 | 182,969,863 |
진바이오텍 (086060) | 3,490 | -15 | -.43 | 3,560 | 3,570 | 3,465 | 183,573 | 646,095,399 |
유니테스트 (086390) | 10,180 | 740 | 7.84 | 9,740 | 10,300 | 9,630 | 153,116 | 1,513,509,110 |
동국제약 (086450) | 15,410 | 70 | .46 | 15,460 | 15,460 | 15,210 | 139,741 | 2,146,272,115 |
에코프로 (086520) | 49,600 | 2350 | 4.97 | 48,250 | 49,750 | 48,000 | 720,360 | 35,215,455,125 |
비엠티 (086670) | 9,100 | 50 | .55 | 9,100 | 9,140 | 9,010 | 8,224 | 74,527,375 |
선진뷰티사이언스 (086710) | 13,260 | -500 | -3.63 | 13,880 | 14,050 | 13,260 | 187,216 | 2,520,480,540 |
바이오솔루션 (086820) | 27,400 | 500 | 1.86 | 27,600 | 27,900 | 27,000 | 31,812 | 876,308,275 |
이수앱지스 (086890) | 5,320 | -40 | -.75 | 5,380 | 5,380 | 5,270 | 115,377 | 613,145,760 |
메디톡스 (086900) | 162,700 | -200 | -.12 | 164,600 | 164,600 | 161,400 | 29,971 | 4,871,318,100 |
MDS테크 (086960) | 1,160 | 12 | 1.05 | 1,155 | 1,168 | 1,148 | 576,230 | 666,332,152 |
쇼박스 (086980) | 3,155 | -10 | -.32 | 3,185 | 3,185 | 3,130 | 102,687 | 323,284,570 |
펩트론 (087010) | 177,800 | 1600 | .91 | 176,600 | 191,500 | 172,200 | 493,977 | 90,648,766,150 |
모바일어플라이언스 (087260) | 1,917 | 9 | .47 | 1,929 | 1,947 | 1,905 | 128,277 | 245,774,686 |
픽셀플러스 (087600) | 7,140 | 20 | .28 | 7,180 | 7,230 | 6,970 | 12,496 | 88,511,000 |
동아엘텍 (088130) | 3,100 | 80 | 2.65 | 3,020 | 3,175 | 2,990 | 32,205 | 99,233,226 |
쏘닉스 (088280) | 2,530 | 50 | 2.02 | 2,585 | 2,645 | 2,400 | 46,785 | 117,920,120 |
이원컴포텍 (088290) | 1,490 | 244 | 19.58 | 1,246 | 1,500 | 1,246 | 571,890 | 807,278,055 |
유라클 (088340) | 24,600 | -2350 | -8.72 | 26,150 | 28,000 | 24,050 | 785,485 | 19,991,116,150 |
이녹스 (088390) | 7,520 | 170 | 2.31 | 7,400 | 7,700 | 7,400 | 6,667 | 50,480,850 |
에이스테크 (088800) | 701 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
동우팜투테이블 (088910) | 1,936 | 17 | .89 | 1,921 | 1,948 | 1,921 | 17,130 | 32,998,306 |
켐트로닉스 (089010) | 23,100 | 750 | 3.36 | 22,900 | 23,100 | 22,650 | 163,515 | 3,742,919,125 |
테크윙 (089030) | 34,100 | 3600 | 11.8 | 31,450 | 34,150 | 31,250 | 790,547 | 26,014,631,625 |
넥스턴바이오 (089140) | 2,430 | 20 | .83 | 2,400 | 2,445 | 2,390 | 27,609 | 66,882,155 |
케이씨티 (089150) | 2,150 | 20 | .94 | 2,135 | 2,160 | 2,135 | 15,563 | 33,326,065 |
THE E&M (089230) | 895 | 31 | 3.59 | 864 | 906 | 863 | 99,048 | 87,357,641 |
나스미디어 (089600) | 14,690 | 160 | 1.1 | 14,530 | 14,690 | 14,350 | 12,569 | 183,392,160 |
제이티 (089790) | 4,115 | 165 | 4.18 | 3,985 | 4,135 | 3,985 | 59,670 | 242,729,015 |
유비벨록스 (089850) | 6,060 | 60 | 1 | 6,030 | 6,080 | 6,000 | 20,855 | 125,937,430 |
코세스 (089890) | 7,410 | 30 | .41 | 7,640 | 7,750 | 7,350 | 47,057 | 352,575,500 |
브이엠 (089970) | 11,600 | 1000 | 9.43 | 10,810 | 12,020 | 10,700 | 248,584 | 2,878,951,220 |
상아프론테크 (089980) | 15,240 | 890 | 6.2 | 14,420 | 15,310 | 14,380 | 135,869 | 2,041,167,145 |
아이윈 (090150) | 835 | 6 | .72 | 822 | 839 | 822 | 30,950 | 25,722,090 |
로보스타 (090360) | 24,600 | 700 | 2.93 | 24,400 | 24,650 | 23,900 | 78,411 | 1,904,124,675 |
덕신이피씨 (090410) | 1,719 | -9 | -.52 | 1,750 | 1,758 | 1,719 | 502,867 | 872,419,290 |
제이스텍 (090470) | 4,310 | 50 | 1.17 | 4,295 | 4,330 | 4,270 | 14,088 | 60,731,800 |
휴림로봇 (090710) | 1,999 | -11 | -.55 | 2,040 | 2,045 | 1,990 | 2,055,992 | 4,120,477,727 |
현대이지웰 (090850) | 5,290 | -60 | -1.12 | 5,340 | 5,350 | 5,220 | 75,202 | 396,355,640 |
이엠텍 (091120) | 12,630 | 280 | 2.27 | 12,590 | 12,700 | 12,470 | 75,890 | 954,815,260 |
S&K폴리텍 (091340) | 2,525 | 10 | .4 | 2,520 | 2,650 | 2,510 | 32,011 | 81,200,306 |
한울소재과학 (091440) | 2,965 | 50 | 1.72 | 2,920 | 3,110 | 2,920 | 192,503 | 583,171,390 |
상신이디피 (091580) | 7,630 | 280 | 3.81 | 7,390 | 7,650 | 7,390 | 35,564 | 269,207,035 |
남화토건 (091590) | 4,045 | 120 | 3.06 | 3,925 | 4,090 | 3,920 | 49,239 | 197,523,805 |
파트론 (091700) | 6,970 | 60 | .87 | 6,960 | 6,990 | 6,860 | 79,920 | 555,436,150 |
나노캠텍 (091970) | 563 | -16 | -2.76 | 579 | 579 | 559 | 39,981 | 22,609,513 |
아미코젠 (092040) | 3,430 | 65 | 1.93 | 3,390 | 3,510 | 3,365 | 104,456 | 359,357,931 |
디엔에프 (092070) | 11,130 | 370 | 3.44 | 10,820 | 11,200 | 10,820 | 40,312 | 446,232,660 |
이크레더블 (092130) | 14,770 | 360 | 2.5 | 14,450 | 14,770 | 14,410 | 21,646 | 316,456,315 |
서울바이오시스 (092190) | 3,195 | 75 | 2.4 | 3,140 | 3,210 | 3,100 | 12,698 | 40,252,509 |
현우산업 (092300) | 3,035 | 135 | 4.66 | 2,910 | 3,050 | 2,910 | 215,376 | 644,462,814 |
한라IMS (092460) | 9,210 | 340 | 3.83 | 8,870 | 9,300 | 8,790 | 123,634 | 1,131,953,540 |
앤씨앤 (092600) | 638 | 0 | 0 | 647 | 647 | 625 | 78,446 | 49,438,555 |
네오팜 (092730) | 12,970 | -70 | -.54 | 13,090 | 13,200 | 12,710 | 47,339 | 611,195,740 |
엑시콘 (092870) | 10,430 | 430 | 4.3 | 10,350 | 10,700 | 10,190 | 122,662 | 1,275,382,170 |
빅솔론 (093190) | 5,210 | 20 | .39 | 5,250 | 5,270 | 5,120 | 42,204 | 218,822,200 |
케이아이엔엑스 (093320) | 78,400 | 100 | .13 | 79,000 | 79,500 | 77,900 | 11,661 | 914,654,650 |
풍강 (093380) | 2,560 | -35 | -1.35 | 2,630 | 2,630 | 2,560 | 18,779 | 48,613,234 |
매커스 (093520) | 10,890 | 90 | .83 | 10,900 | 10,920 | 10,760 | 36,270 | 393,983,940 |
케이알엠 (093640) | 3,235 | 20 | .62 | 3,270 | 3,300 | 3,200 | 40,622 | 131,245,757 |
서원인텍 (093920) | 5,350 | 0 | 0 | 5,350 | 5,370 | 5,320 | 8,813 | 47,066,415 |
동운아나텍 (094170) | 20,550 | 500 | 2.49 | 20,300 | 20,550 | 20,150 | 106,960 | 2,178,898,075 |
칩스앤미디어 (094360) | 17,580 | 580 | 3.41 | 17,500 | 17,580 | 17,110 | 118,177 | 2,055,739,270 |
갤럭시아머니트리 (094480) | 8,130 | 10 | .12 | 8,320 | 8,350 | 8,050 | 387,077 | 3,153,504,735 |
일진파워 (094820) | 9,050 | 160 | 1.8 | 9,010 | 9,150 | 8,980 | 27,441 | 248,093,080 |
슈프리마에이치큐 (094840) | 7,010 | -200 | -2.77 | 7,240 | 7,310 | 6,960 | 132,549 | 932,591,830 |
참좋은여행 (094850) | 6,330 | 110 | 1.77 | 6,250 | 7,290 | 6,190 | 2,704,017 | 18,446,539,970 |
네오리진 (094860) | 924 | 8 | .87 | 916 | 930 | 910 | 31,591 | 28,984,900 |
푸른기술 (094940) | 7,780 | 90 | 1.17 | 7,730 | 7,850 | 7,680 | 104,366 | 809,418,760 |
제이엠티 (094970) | 2,355 | 35 | 1.51 | 2,350 | 2,362 | 2,335 | 85,711 | 201,264,870 |
이엠코리아 (095190) | 2,185 | 25 | 1.16 | 2,160 | 2,240 | 2,150 | 91,710 | 201,476,595 |
웨이브일렉트로 (095270) | 5,100 | -140 | -2.67 | 5,240 | 5,350 | 4,985 | 39,563 | 202,881,875 |
ISC (095340) | 51,700 | 2950 | 6.05 | 50,300 | 52,000 | 49,800 | 190,398 | 9,750,420,525 |
미래나노텍 (095500) | 8,210 | 310 | 3.92 | 8,010 | 8,800 | 8,010 | 487,019 | 4,054,795,465 |
테스 (095610) | 21,600 | 1050 | 5.11 | 21,000 | 21,850 | 20,700 | 124,881 | 2,661,315,275 |
네오위즈 (095660) | 23,200 | 250 | 1.09 | 23,150 | 23,400 | 22,950 | 59,084 | 1,371,590,750 |
제넥신 (095700) | 4,825 | 320 | 7.1 | 4,520 | 4,850 | 4,435 | 229,232 | 1,076,067,468 |
에스에너지 (095910) | 1,771 | -354 | -16.66 | 2,115 | 2,115 | 1,730 | 2,530,751 | 4,717,138,594 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 14,090 | 0 | 0 | 14,140 | 14,150 | 14,060 | 9,858 | 139,083,535 |
와이즈넛 (096250) | 14,410 | -500 | -3.35 | 15,060 | 15,120 | 14,380 | 238,985 | 3,484,224,610 |
대창솔루션 (096350) | 354 | 5 | 1.43 | 353 | 354 | 347 | 589,669 | 206,835,981 |
씨젠 (096530) | 25,200 | -150 | -.59 | 25,600 | 25,600 | 25,050 | 119,543 | 3,021,470,225 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 677 | -6 | -.88 | 683 | 695 | 675 | 393,526 | 269,181,917 |
에이루트 (096690) | 1,686 | -10 | -.59 | 1,700 | 1,700 | 1,665 | 49,285 | 82,731,667 |
엘디티 (096870) | 2,585 | -5 | -.19 | 2,590 | 2,640 | 2,565 | 5,528 | 14,280,920 |
에코볼트 (097780) | 1,066 | 28 | 2.7 | 1,067 | 1,105 | 1,005 | 560,201 | 598,720,458 |
윈팩 (097800) | 558 | 14 | 2.57 | 550 | 564 | 549 | 420,942 | 234,157,904 |
효성오앤비 (097870) | 6,520 | 40 | .62 | 6,520 | 6,590 | 6,470 | 90,571 | 590,371,445 |
한텍 (098070) | 40,850 | 200 | .49 | 41,800 | 43,300 | 40,500 | 1,682,804 | 70,269,868,925 |
마이크로컨텍솔 (098120) | 12,200 | 850 | 7.49 | 11,350 | 12,400 | 11,350 | 322,890 | 3,892,609,850 |
고영 (098460) | 13,290 | 110 | .83 | 13,400 | 13,400 | 13,080 | 708,231 | 9,362,535,565 |
에스티오 (098660) | 2,305 | 25 | 1.1 | 2,300 | 2,305 | 2,235 | 22,621 | 51,404,312 |
아이센스 (099190) | 15,950 | 250 | 1.59 | 15,930 | 16,020 | 15,560 | 69,385 | 1,099,435,365 |
SDN (099220) | 1,568 | -101 | -6.05 | 1,722 | 1,881 | 1,495 | 55,673,710 | 92,891,500,303 |
쎄트렉아이 (099320) | 44,100 | -250 | -.56 | 44,850 | 44,950 | 44,050 | 28,183 | 1,249,874,625 |
브레인즈컴퍼니 (099390) | 5,870 | -40 | -.68 | 5,910 | 5,990 | 5,800 | 28,334 | 167,074,360 |
동방선기 (099410) | 3,640 | -60 | -1.62 | 3,700 | 3,700 | 3,635 | 115,613 | 422,252,991 |
바이오플러스 (099430) | 7,800 | -30 | -.38 | 7,870 | 8,040 | 7,790 | 607,296 | 4,798,420,830 |
스맥 (099440) | 2,845 | 5 | .18 | 2,910 | 2,910 | 2,830 | 123,825 | 353,511,925 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 18,100 | 10 | .06 | 18,240 | 18,270 | 18,010 | 10,383 | 188,652,280 |
인지소프트 (100030) | 15,790 | 90 | .57 | 15,710 | 15,950 | 15,530 | 1,890 | 29,594,520 |
뷰웍스 (100120) | 24,600 | 100 | .41 | 25,000 | 25,000 | 24,100 | 17,075 | 417,814,450 |
동국S&C (100130) | 2,420 | -75 | -3.01 | 2,480 | 2,650 | 2,340 | 1,900,486 | 4,686,147,626 |
머큐리 (100590) | 3,405 | 40 | 1.19 | 3,375 | 3,405 | 3,355 | 40,220 | 136,021,050 |
서암기계공업 (100660) | 3,580 | 80 | 2.29 | 3,550 | 3,600 | 3,550 | 53,888 | 192,772,570 |
세운메디칼 (100700) | 2,430 | 35 | 1.46 | 2,420 | 2,430 | 2,390 | 88,163 | 212,842,671 |
미래에셋벤처투자 (100790) | 5,450 | 200 | 3.81 | 5,530 | 5,690 | 5,420 | 1,185,631 | 6,592,639,775 |
KS인더스트리 (101000) | 2,305 | 40 | 1.77 | 2,320 | 2,410 | 2,225 | 565,410 | 1,308,945,547 |
월덱스 (101160) | 18,250 | 420 | 2.36 | 18,100 | 18,280 | 18,050 | 55,460 | 1,007,944,875 |
우림피티에스 (101170) | 5,390 | 0 | 0 | 5,400 | 5,590 | 5,290 | 309,525 | 1,669,268,020 |
씨큐브 (101240) | 4,315 | 20 | .47 | 4,360 | 4,365 | 4,280 | 27,437 | 118,194,440 |
모베이스 (101330) | 3,140 | 0 | 0 | 3,225 | 3,225 | 3,115 | 46,514 | 146,354,682 |
에코앤드림 (101360) | 26,700 | 1550 | 6.16 | 25,900 | 26,700 | 25,700 | 127,913 | 3,357,568,050 |
아이엠 (101390) | 396 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔시트론 (101400) | 394 | -15 | -3.67 | 413 | 415 | 392 | 305,133 | 121,372,831 |
에스앤에스텍 (101490) | 37,250 | 2050 | 5.82 | 36,250 | 38,150 | 35,400 | 695,527 | 25,661,181,675 |
하이드로리튬 (101670) | 1,872 | 90 | 5.05 | 1,782 | 1,924 | 1,782 | 1,804,844 | 3,383,333,625 |
한국정밀기계 (101680) | 2,980 | -65 | -2.13 | 3,065 | 3,100 | 2,940 | 25,911 | 77,543,385 |
위메이드맥스 (101730) | 6,980 | 110 | 1.6 | 7,000 | 7,010 | 6,850 | 44,575 | 310,074,370 |
인화정공 (101930) | 40,300 | 300 | .75 | 40,400 | 40,500 | 40,000 | 14,569 | 585,608,900 |
우양에이치씨 (101970) | 23,750 | 1100 | 4.86 | 23,100 | 23,750 | 22,450 | 150,885 | 3,505,079,350 |
어보브반도체 (102120) | 10,390 | 370 | 3.69 | 10,350 | 10,400 | 10,170 | 154,229 | 1,587,968,245 |
케이옥션 (102370) | 3,505 | -30 | -.85 | 3,585 | 3,640 | 3,485 | 212,283 | 751,585,300 |
이엔에프테크놀로지 (102710) | 26,950 | 250 | .94 | 27,050 | 27,250 | 26,450 | 39,345 | 1,054,502,150 |
코오롱생명과학 (102940) | 28,700 | 50 | .17 | 29,100 | 29,100 | 28,250 | 29,982 | 857,860,725 |
에스앤더블류 (103230) | 3,670 | 25 | .69 | 3,645 | 3,680 | 3,620 | 13,125 | 47,857,010 |
우양 (103840) | 3,160 | 45 | 1.44 | 3,120 | 3,185 | 3,115 | 113,383 | 357,704,647 |
대성파인텍 (104040) | 915 | -43 | -4.49 | 1,245 | 1,245 | 910 | 6,073,013 | 6,366,495,067 |
NHN벅스 (104200) | 3,150 | -15 | -.47 | 3,165 | 3,180 | 3,135 | 43,641 | 137,323,855 |
디와이피엔에프 (104460) | 14,490 | 30 | .21 | 14,500 | 14,640 | 14,450 | 22,322 | 324,678,750 |
티케이케미칼 (104480) | 1,594 | 28 | 1.79 | 1,565 | 1,604 | 1,537 | 483,363 | 763,793,463 |
코렌텍 (104540) | 6,640 | 530 | 8.67 | 6,110 | 7,580 | 6,030 | 2,110,139 | 14,738,310,990 |
노랑풍선 (104620) | 4,855 | 85 | 1.78 | 4,800 | 5,300 | 4,700 | 501,339 | 2,513,927,550 |
원익머트리얼즈 (104830) | 19,420 | 500 | 2.64 | 19,150 | 19,420 | 19,130 | 30,193 | 581,627,750 |
케이엔더블유 (105330) | 4,410 | 125 | 2.92 | 4,315 | 4,430 | 4,250 | 69,754 | 302,862,329 |
엣지파운드리 (105550) | 3,925 | 165 | 4.39 | 3,860 | 3,970 | 3,760 | 685,850 | 2,670,545,285 |
디케이락 (105740) | 7,960 | 80 | 1.02 | 7,900 | 8,040 | 7,740 | 160,351 | 1,266,268,885 |
포스뱅크 (105760) | 7,000 | 40 | .57 | 6,990 | 7,060 | 6,920 | 63,765 | 445,826,570 |
케이이엠텍 (106080) | 1,960 | 22 | 1.14 | 1,940 | 2,000 | 1,939 | 80,261 | 157,374,827 |
하이텍팜 (106190) | 13,100 | 100 | .77 | 13,010 | 13,130 | 12,870 | 15,226 | 197,777,760 |
파인테크닉스 (106240) | 1,230 | 8 | .65 | 1,222 | 1,239 | 1,210 | 186,344 | 227,762,509 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 16,500 | 440 | 2.74 | 16,360 | 16,600 | 16,010 | 16,449 | 269,818,130 |
한중엔시에스 (107640) | 25,700 | 1850 | 7.76 | 25,000 | 26,100 | 24,550 | 227,073 | 5,750,584,400 |
톱텍 (108230) | 4,175 | 30 | .72 | 4,155 | 4,200 | 4,155 | 39,433 | 164,830,106 |
대양전기공업 (108380) | 18,300 | 390 | 2.18 | 18,050 | 18,370 | 17,810 | 45,739 | 832,584,065 |
로보티즈 (108490) | 36,150 | 200 | .56 | 36,600 | 36,600 | 35,350 | 165,045 | 5,930,236,000 |
셀바스AI (108860) | 13,710 | -170 | -1.22 | 14,050 | 14,090 | 13,550 | 320,014 | 4,396,943,835 |
옵티시스 (109080) | 8,860 | -230 | -2.53 | 9,110 | 9,160 | 8,810 | 67,679 | 602,113,850 |
에스와이 (109610) | 3,830 | -5 | -.13 | 3,880 | 3,895 | 3,805 | 478,596 | 1,840,454,177 |
씨싸이트 (109670) | 6,910 | 50 | .73 | 6,870 | 6,960 | 6,790 | 8,356 | 57,467,730 |
디에스케이 (109740) | 4,080 | 115 | 2.9 | 4,045 | 4,135 | 3,995 | 10,299 | 41,731,508 |
진매트릭스 (109820) | 2,410 | -20 | -.82 | 2,460 | 2,460 | 2,295 | 35,565 | 86,159,374 |
동일금속 (109860) | 7,870 | -110 | -1.38 | 7,990 | 8,030 | 7,870 | 1,834 | 14,545,380 |
AP헬스케어 (109960) | 396 | 2 | .51 | 399 | 405 | 390 | 426,462 | 169,102,518 |
전진바이오팜 (110020) | 2,525 | 40 | 1.61 | 2,500 | 2,545 | 2,465 | 52,414 | 131,099,252 |
크리스에프앤씨 (110790) | 4,445 | 130 | 3.01 | 4,350 | 4,520 | 4,320 | 18,165 | 80,042,710 |
디아이티 (110990) | 13,800 | 720 | 5.5 | 13,550 | 13,820 | 13,240 | 124,951 | 1,687,978,040 |
남화산업 (111710) | 5,020 | -190 | -3.65 | 5,210 | 5,240 | 4,880 | 20,830 | 105,911,630 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 28,400 | 150 | .53 | 28,450 | 28,650 | 28,300 | 73,025 | 2,078,972,000 |
와이씨켐 (112290) | 22,250 | 650 | 3.01 | 22,300 | 22,450 | 22,000 | 63,420 | 1,406,736,025 |
디젠스 (113810) | 1,571 | -44 | -2.72 | 1,616 | 1,647 | 1,527 | 1,004,789 | 1,568,910,287 |
강원에너지 (114190) | 7,430 | 300 | 4.21 | 7,290 | 7,430 | 7,140 | 69,346 | 508,213,205 |
그린생명과학 (114450) | 1,625 | 30 | 1.88 | 1,600 | 1,628 | 1,584 | 45,147 | 72,881,891 |
폴라리스우노 (114630) | 506 | 10 | 2.02 | 496 | 510 | 491 | 229,612 | 116,029,746 |
한솔아이원스 (114810) | 8,250 | 330 | 4.17 | 8,050 | 8,280 | 7,950 | 133,268 | 1,087,952,475 |
아이패밀리에스씨 (114840) | 21,200 | -750 | -3.42 | 22,150 | 22,150 | 20,850 | 112,289 | 2,387,206,100 |
휴맥스 (115160) | 1,240 | -15 | -1.2 | 1,265 | 1,275 | 1,220 | 165,770 | 206,466,151 |
큐리언트 (115180) | 10,080 | -110 | -1.08 | 10,180 | 10,210 | 9,960 | 139,351 | 1,403,244,880 |
인포바인 (115310) | 31,100 | -850 | -2.66 | 32,600 | 32,600 | 31,000 | 7,793 | 245,451,350 |
우리넷 (115440) | 6,770 | 90 | 1.35 | 6,740 | 6,800 | 6,700 | 31,872 | 215,335,900 |
HLB테라퓨틱스 (115450) | 7,820 | 30 | .39 | 7,890 | 7,900 | 7,720 | 234,813 | 1,831,259,430 |
씨유메디칼 (115480) | 625 | -15 | -2.34 | 637 | 640 | 623 | 114,872 | 72,077,589 |
케이씨에스 (115500) | 11,350 | 60 | .53 | 11,400 | 11,530 | 11,230 | 147,580 | 1,674,479,090 |
씨엔플러스 (115530) | 308 | 15 | 5.12 | 298 | 350 | 294 | 2,425,174 | 784,281,896 |
스타플렉스 (115570) | 2,505 | 35 | 1.42 | 2,470 | 2,510 | 2,465 | 24,736 | 61,306,315 |
이미지스 (115610) | 1,593 | -3 | -.19 | 1,596 | 1,635 | 1,571 | 162,563 | 259,149,540 |
알파칩스 (117670) | 842 | -18 | -2.09 | 879 | 879 | 830 | 240,592 | 203,116,938 |
티로보틱스 (117730) | 11,710 | -180 | -1.51 | 12,100 | 12,150 | 11,560 | 444,571 | 5,231,082,655 |
모트렉스 (118990) | 8,800 | 350 | 4.14 | 8,690 | 8,800 | 8,580 | 97,132 | 846,014,855 |
포메탈 (119500) | 3,135 | -5 | -.16 | 3,195 | 3,310 | 3,110 | 687,300 | 2,208,020,751 |
인터로조 (119610) | 24,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아이텍 (119830) | 5,890 | -110 | -1.83 | 6,000 | 6,060 | 5,810 | 328,206 | 1,939,598,280 |
지엔씨에너지 (119850) | 22,450 | 850 | 3.94 | 21,600 | 23,450 | 21,000 | 1,175,587 | 26,480,313,150 |
대정화금 (120240) | 12,950 | 310 | 2.45 | 12,650 | 12,980 | 12,650 | 8,952 | 115,747,340 |
골프존홀딩스 (121440) | 4,665 | 125 | 2.75 | 4,540 | 4,685 | 4,540 | 172,960 | 801,473,337 |
나노신소재 (121600) | 56,400 | 3400 | 6.42 | 54,300 | 57,000 | 54,100 | 56,028 | 3,114,736,800 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 1,413 | -52 | -3.55 | 1,465 | 1,522 | 1,400 | 370,152 | 528,089,779 |
에스디시스템 (121890) | 1,970 | 107 | 5.74 | 1,869 | 1,980 | 1,869 | 308,453 | 602,031,172 |
제노레이 (122310) | 5,440 | 120 | 2.26 | 5,320 | 5,450 | 5,310 | 8,936 | 47,915,390 |
삼기 (122350) | 1,134 | 15 | 1.34 | 1,142 | 1,142 | 1,124 | 60,815 | 68,675,708 |
KX (122450) | 3,840 | 0 | 0 | 3,870 | 3,925 | 3,810 | 322,333 | 1,247,105,017 |
예스티 (122640) | 12,350 | 100 | .82 | 12,380 | 12,600 | 12,250 | 19,925 | 246,005,950 |
서진오토모티브 (122690) | 1,938 | 38 | 2 | 1,881 | 1,943 | 1,880 | 34,556 | 66,514,955 |
와이지엔터테인먼트 (122870) | 62,600 | -1400 | -2.19 | 64,300 | 64,300 | 61,500 | 224,433 | 14,049,161,350 |
와이솔 (122990) | 6,800 | -40 | -.58 | 6,870 | 6,870 | 6,760 | 51,437 | 349,177,550 |
아이윈플러스 (123010) | 1,074 | 39 | 3.77 | 1,035 | 1,093 | 1,030 | 395,716 | 417,420,974 |
엠에스오토텍 (123040) | 2,360 | 115 | 5.12 | 2,295 | 2,360 | 2,270 | 178,170 | 413,609,909 |
제닉 (123330) | 21,800 | 0 | 0 | 22,250 | 22,400 | 21,450 | 30,984 | 674,007,250 |
코리아에프티 (123410) | 4,750 | 260 | 5.79 | 4,570 | 4,750 | 4,540 | 262,862 | 1,228,616,467 |
위메이드플레이 (123420) | 6,740 | -10 | -.15 | 6,800 | 6,800 | 6,690 | 11,664 | 78,340,900 |
이엠넷 (123570) | 2,530 | 45 | 1.81 | 2,490 | 2,530 | 2,490 | 32,781 | 82,216,175 |
알톤 (123750) | 1,524 | 13 | .86 | 1,526 | 1,555 | 1,511 | 12,888 | 19,565,974 |
뉴온 (123840) | 1,062 | -29 | -2.66 | 1,085 | 1,108 | 1,020 | 101,434 | 107,574,360 |
아나패스 (123860) | 19,950 | 190 | .96 | 19,820 | 20,250 | 19,690 | 52,335 | 1,044,776,470 |
아이티센 (124500) | 6,510 | -200 | -2.98 | 6,600 | 6,750 | 6,350 | 429,873 | 2,787,819,140 |
태웅로직스 (124560) | 2,870 | 30 | 1.06 | 2,850 | 2,885 | 2,850 | 90,810 | 260,266,455 |
아모그린텍 (125210) | 5,900 | 500 | 9.26 | 5,500 | 6,620 | 5,440 | 3,026,965 | 18,554,617,665 |
비나텍 (126340) | 25,800 | 1100 | 4.45 | 25,000 | 26,700 | 24,900 | 55,014 | 1,423,554,500 |
BGF에코머티리얼즈 (126600) | 2,890 | 60 | 2.12 | 2,840 | 2,920 | 2,805 | 112,854 | 321,467,350 |
화신정공 (126640) | 1,373 | -22 | -1.58 | 1,395 | 1,401 | 1,363 | 391,006 | 537,250,469 |
하이비젼시스템 (126700) | 16,100 | 350 | 2.22 | 16,020 | 16,180 | 15,810 | 78,296 | 1,252,768,115 |
코칩 (126730) | 12,450 | 250 | 2.05 | 12,250 | 12,510 | 12,210 | 52,281 | 646,322,945 |
제이엔케이글로벌 (126880) | 4,300 | -40 | -.92 | 4,360 | 4,595 | 4,280 | 529,831 | 2,339,173,369 |
제이에스링크 (127120) | 9,480 | 800 | 9.22 | 8,670 | 9,490 | 8,670 | 160,135 | 1,478,503,870 |
아시아경제 (127710) | 1,375 | -22 | -1.57 | 1,388 | 1,397 | 1,370 | 2,211 | 3,058,690 |
화인써키트 (127980) | 6,000 | 60 | 1.01 | 5,970 | 6,000 | 5,960 | 2,576 | 15,433,630 |
에코캡 (128540) | 1,860 | 1 | .05 | 1,861 | 1,877 | 1,825 | 94,927 | 175,749,073 |
피제이메탈 (128660) | 3,110 | 25 | .81 | 3,085 | 3,125 | 3,080 | 36,630 | 113,597,682 |
앱코 (129890) | 980 | 21 | 2.19 | 960 | 989 | 957 | 212,074 | 206,748,116 |
대성하이텍 (129920) | 4,300 | -140 | -3.15 | 4,470 | 4,915 | 4,250 | 1,260,052 | 5,699,855,399 |
GH신소재 (130500) | 2,595 | 70 | 2.77 | 2,540 | 2,605 | 2,535 | 29,596 | 76,511,840 |
나이스디앤비 (130580) | 4,765 | 30 | .63 | 4,710 | 4,810 | 4,700 | 20,588 | 97,818,300 |
티피씨글로벌 (130740) | 1,913 | 4 | .21 | 1,890 | 1,920 | 1,879 | 49,592 | 93,809,913 |
옵투스제약 (131030) | 6,210 | 70 | 1.14 | 6,150 | 6,290 | 6,150 | 36,280 | 226,035,340 |
시큐브 (131090) | 835 | -10 | -1.18 | 845 | 845 | 831 | 106,160 | 88,661,705 |
티엔엔터테인먼트 (131100) | 1,493 | 0 | 0 | 1,482 | 1,497 | 1,482 | 5,743 | 8,551,054 |
딜리 (131180) | 952 | 7 | .74 | 946 | 965 | 945 | 52,152 | 49,491,429 |
대한과학 (131220) | 5,190 | 40 | .78 | 5,270 | 5,270 | 5,060 | 260,031 | 1,337,432,350 |
티에스이 (131290) | 44,400 | 1000 | 2.3 | 44,600 | 44,800 | 43,500 | 43,683 | 1,926,554,200 |
알서포트 (131370) | 3,535 | -45 | -1.26 | 3,640 | 3,725 | 3,435 | 1,526,735 | 5,420,876,328 |
이브이첨단소재 (131400) | 1,486 | 47 | 3.27 | 1,450 | 1,488 | 1,449 | 267,973 | 393,677,739 |
파인텍 (131760) | 887 | -2 | -.22 | 904 | 915 | 883 | 436,295 | 391,693,180 |
두산테스나 (131970) | 24,600 | 1100 | 4.68 | 24,200 | 24,700 | 23,900 | 71,944 | 1,751,591,700 |
메가엠디 (133750) | 2,550 | -15 | -.58 | 2,580 | 2,595 | 2,525 | 241,297 | 615,034,785 |
이퓨쳐 (134060) | 4,310 | 50 | 1.17 | 4,295 | 4,315 | 4,270 | 6,162 | 26,485,780 |
탑코미디어 (134580) | 2,045 | -20 | -.97 | 2,070 | 2,090 | 2,045 | 98,318 | 202,630,723 |
아셈스 (136410) | 8,740 | 10 | .11 | 8,650 | 8,770 | 8,650 | 6,600 | 57,453,830 |
하림 (136480) | 3,070 | 10 | .33 | 3,055 | 3,070 | 3,030 | 378,530 | 1,153,088,663 |
윈스테크넷 (136540) | 11,690 | -20 | -.17 | 11,710 | 11,780 | 11,660 | 13,839 | 162,164,330 |
나래나노텍 (137080) | 3,380 | 0 | 0 | 3,450 | 3,450 | 3,380 | 14,135 | 47,955,950 |
피엔티 (137400) | 41,600 | 1850 | 4.65 | 40,800 | 41,650 | 40,500 | 132,225 | 5,442,682,400 |
넥스트아이 (137940) | 631 | -31 | -4.68 | 662 | 671 | 610 | 1,283,478 | 824,148,896 |
제이씨케미칼 (137950) | 4,165 | 85 | 2.08 | 4,165 | 4,360 | 4,100 | 362,492 | 1,521,587,066 |
신진에스엠 (138070) | 2,420 | 25 | 1.04 | 2,405 | 2,440 | 2,395 | 89,397 | 215,003,475 |
오이솔루션 (138080) | 8,840 | 100 | 1.14 | 8,750 | 8,850 | 8,710 | 14,134 | 124,094,590 |
협진 (138360) | 900 | -125 | -12.2 | 1,015 | 1,016 | 900 | 2,411,049 | 2,244,640,774 |
나이벡 (138610) | 22,400 | -1400 | -5.88 | 23,800 | 23,850 | 21,950 | 176,128 | 3,986,647,850 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,705 | -95 | -3.39 | 2,785 | 2,795 | 2,600 | 77,250 | 210,008,922 |
서플러스글로벌 (140070) | 2,575 | 35 | 1.38 | 2,550 | 2,595 | 2,550 | 15,690 | 40,367,900 |
메지온 (140410) | 38,350 | -700 | -1.79 | 39,400 | 40,000 | 38,200 | 93,207 | 3,640,159,400 |
카티스 (140430) | 2,960 | -40 | -1.33 | 3,050 | 3,050 | 2,900 | 294,567 | 871,348,273 |
대창스틸 (140520) | 2,105 | 35 | 1.69 | 2,095 | 2,105 | 2,045 | 53,029 | 110,551,255 |
알에스오토메이션 (140670) | 15,280 | -20 | -.13 | 15,470 | 15,590 | 15,130 | 180,710 | 2,760,280,040 |
파크시스템스 (140860) | 212,500 | 8000 | 3.91 | 207,000 | 214,500 | 206,000 | 29,431 | 6,236,974,250 |
비아트론 (141000) | 7,500 | -190 | -2.47 | 7,610 | 9,030 | 7,450 | 685,744 | 5,700,036,200 |
리가켐바이오 (141080) | 113,700 | 1300 | 1.16 | 114,300 | 114,700 | 112,500 | 175,579 | 19,946,942,050 |
유니트론텍 (142210) | 6,050 | -520 | -7.91 | 7,280 | 7,290 | 5,700 | 2,216,382 | 14,304,016,000 |
녹십자엠에스 (142280) | 3,810 | 40 | 1.06 | 3,790 | 3,855 | 3,765 | 67,778 | 258,507,350 |
모아라이프플러스 (142760) | 1,331 | -11 | -.82 | 1,342 | 1,346 | 1,315 | 43,649 | 58,134,520 |
아이디스 (143160) | 16,580 | -10 | -.06 | 16,840 | 16,840 | 16,520 | 13,330 | 221,651,070 |
사람인 (143240) | 16,100 | -450 | -2.72 | 16,550 | 16,600 | 16,090 | 42,144 | 683,523,355 |
영우디에스피 (143540) | 595 | 7 | 1.19 | 588 | 603 | 588 | 19,706 | 11,665,363 |
지씨셀 (144510) | 21,400 | -50 | -.23 | 21,550 | 21,950 | 21,250 | 33,342 | 720,337,175 |
뉴파워프라즈마 (144960) | 4,740 | 50 | 1.07 | 4,755 | 4,775 | 4,710 | 100,016 | 474,778,120 |
휴젤 (145020) | 351,500 | 1500 | .43 | 355,000 | 356,000 | 346,000 | 35,563 | 12,468,884,250 |
노브랜드 (145170) | 5,510 | 110 | 2.04 | 5,450 | 5,540 | 5,400 | 53,673 | 295,430,040 |
율촌 (146060) | 1,254 | 2 | .16 | 1,271 | 1,271 | 1,238 | 41,354 | 51,596,192 |
비씨엔씨 (146320) | 8,410 | 130 | 1.57 | 8,420 | 8,520 | 8,250 | 22,472 | 187,812,255 |
피엠티 (147760) | 2,615 | -20 | -.76 | 2,560 | 2,680 | 2,560 | 14,412 | 37,876,670 |
제룡산업 (147830) | 6,070 | 90 | 1.51 | 6,140 | 7,060 | 6,020 | 4,497,303 | 29,647,320,080 |
세경하이테크 (148150) | 7,320 | 330 | 4.72 | 7,120 | 7,350 | 7,000 | 283,170 | 2,051,752,415 |
알엔투테크놀로지 (148250) | 8,030 | -300 | -3.6 | 8,330 | 8,490 | 7,930 | 133,379 | 1,087,531,460 |
비큐AI (148780) | 1,278 | 15 | 1.19 | 1,398 | 1,641 | 1,264 | 9,576,107 | 14,169,687,530 |
에이치와이티씨 (148930) | 3,990 | 5 | .13 | 3,915 | 4,040 | 3,915 | 16,310 | 64,646,080 |
아바텍 (149950) | 8,220 | 70 | .86 | 8,100 | 8,290 | 8,100 | 7,592 | 61,936,890 |
하이로닉 (149980) | 5,090 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 4,945 | 115 | 2.38 | 4,950 | 5,130 | 4,860 | 210,937 | 1,053,693,373 |
KG에코솔루션 (151860) | 5,410 | 70 | 1.31 | 5,370 | 5,440 | 5,310 | 90,522 | 488,575,735 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 7,010 | -140 | -1.96 | 7,140 | 7,150 | 7,000 | 1,282 | 9,036,170 |
우리이앤엘 (153490) | 695 | 3 | .43 | 696 | 699 | 692 | 58,823 | 40,869,526 |
옵티팜 (153710) | 5,280 | 30 | .57 | 5,190 | 5,280 | 5,190 | 5,362 | 28,064,270 |
아시아종묘 (154030) | 2,085 | 90 | 4.51 | 1,995 | 2,125 | 1,990 | 145,849 | 300,415,759 |
다산솔루에타 (154040) | 1,078 | 10 | .94 | 1,060 | 1,080 | 1,049 | 41,250 | 43,757,922 |
와이엠씨 (155650) | 3,400 | -40 | -1.16 | 3,440 | 3,440 | 3,370 | 18,792 | 64,177,250 |
엘앤케이바이오 (156100) | 6,560 | 40 | .61 | 6,520 | 6,720 | 6,450 | 38,002 | 250,629,570 |
아톤 (158430) | 5,620 | -50 | -.88 | 5,750 | 5,760 | 5,530 | 603,392 | 3,391,600,370 |
아스플로 (159010) | 4,865 | 135 | 2.85 | 4,765 | 4,895 | 4,700 | 23,394 | 111,674,399 |
제로투세븐 (159580) | 6,840 | -170 | -2.43 | 6,940 | 7,190 | 6,540 | 2,853,037 | 19,662,360,965 |
스킨앤스킨 (159910) | 960 | -9 | -.93 | 985 | 985 | 950 | 46,192 | 44,201,462 |
하이젠알앤엠 (160190) | 34,150 | 50 | .15 | 35,400 | 35,700 | 33,550 | 155,497 | 5,321,687,525 |
NEW (160550) | 2,000 | -20 | -.99 | 2,020 | 2,055 | 2,000 | 28,379 | 57,236,535 |
싸이맥스 (160980) | 11,480 | 140 | 1.23 | 11,390 | 11,490 | 11,260 | 54,184 | 618,041,730 |
필옵틱스 (161580) | 33,150 | 1600 | 5.07 | 32,350 | 33,250 | 32,150 | 332,194 | 10,871,945,750 |
신스틸 (162300) | 2,425 | 60 | 2.54 | 2,365 | 2,430 | 2,365 | 77,746 | 186,152,555 |
에어레인 (163280) | 20,300 | -1300 | -6.02 | 21,400 | 21,400 | 20,000 | 1,266,518 | 25,897,022,925 |
핑거 (163730) | 12,410 | -570 | -4.39 | 13,050 | 13,100 | 12,150 | 1,091,330 | 13,664,048,910 |
하나머티리얼즈 (166090) | 28,000 | 1500 | 5.66 | 27,350 | 28,350 | 26,900 | 98,776 | 2,715,782,550 |
코아스템켐온 (166480) | 3,405 | -10 | -.29 | 3,415 | 3,420 | 3,315 | 76,324 | 258,181,493 |
내츄럴엔도텍 (168330) | 1,943 | -6 | -.31 | 1,975 | 1,975 | 1,922 | 21,549 | 41,685,339 |
펨트론 (168360) | 10,420 | 190 | 1.86 | 10,750 | 10,750 | 10,195 | 139,969 | 1,448,030,515 |
엠브레인 (169330) | 2,225 | 10 | .45 | 2,210 | 2,240 | 2,180 | 11,487 | 25,258,320 |
현대공업 (170030) | 6,160 | 230 | 3.88 | 6,040 | 6,230 | 5,960 | 552,088 | 3,380,273,840 |
파이오링크 (170790) | 7,520 | 290 | 4.01 | 7,230 | 7,520 | 7,160 | 38,937 | 289,329,130 |
엘티씨 (170920) | 10,360 | 220 | 2.17 | 10,060 | 10,580 | 10,060 | 97,467 | 1,011,115,170 |
램테크놀러지 (171010) | 3,890 | 130 | 3.46 | 3,785 | 3,920 | 3,785 | 84,640 | 327,453,684 |
선익시스템 (171090) | 39,450 | 2200 | 5.91 | 37,800 | 40,400 | 37,750 | 60,637 | 2,390,773,900 |
라이온켐텍 (171120) | 2,340 | 0 | 0 | 2,345 | 2,365 | 2,320 | 28,346 | 66,498,622 |
에이엘티 (172670) | 8,430 | 270 | 3.31 | 8,300 | 8,430 | 8,190 | 63,231 | 524,475,540 |
오파스넷 (173130) | 8,240 | -710 | -7.93 | 8,700 | 8,770 | 8,150 | 714,767 | 5,975,747,550 |
에프엔씨엔터 (173940) | 3,340 | 10 | .3 | 3,400 | 3,400 | 3,290 | 825 | 2,761,220 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 9,590 | 360 | 3.9 | 9,440 | 10,170 | 9,350 | 284,492 | 2,793,533,605 |
휴먼테크놀로지 (175140) | 4,545 | 105 | 2.36 | 4,470 | 4,545 | 4,430 | 46,849 | 210,541,522 |
아이큐어 (175250) | 2,020 | 60 | 3.06 | 1,931 | 2,130 | 1,931 | 748,137 | 1,538,457,317 |
듀켐바이오 (176750) | 11,550 | -50 | -.43 | 11,700 | 11,700 | 11,250 | 24,066 | 278,173,030 |
베셀 (177350) | 1,050 | -5 | -.47 | 1,050 | 1,082 | 1,038 | 131,025 | 137,923,949 |
파버나인 (177830) | 3,050 | 10 | .33 | 3,040 | 3,050 | 3,005 | 15,791 | 47,705,987 |
쓰리에이로직스 (177900) | 8,400 | 210 | 2.56 | 8,390 | 8,470 | 8,210 | 261,958 | 2,182,711,230 |
서진시스템 (178320) | 20,350 | 1120 | 5.82 | 19,660 | 20,600 | 19,620 | 309,355 | 6,249,435,595 |
일월지엠엘 (178780) | 3,275 | 145 | 4.63 | 3,135 | 3,275 | 3,090 | 49,009 | 157,192,180 |
엠아이텍 (179290) | 8,100 | -30 | -.37 | 8,240 | 8,270 | 8,050 | 112,577 | 913,869,740 |
애드바이오텍 (179530) | 1,778 | 38 | 2.18 | 1,757 | 1,800 | 1,740 | 61,108 | 108,356,505 |
유티아이 (179900) | 20,150 | 100 | .5 | 20,300 | 20,350 | 19,930 | 66,055 | 1,328,895,985 |
DXVX (180400) | 1,912 | 31 | 1.65 | 1,856 | 1,920 | 1,856 | 165,526 | 313,365,610 |
큐브엔터 (182360) | 17,450 | -590 | -3.27 | 18,080 | 18,160 | 17,390 | 174,222 | 3,061,828,155 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 62,300 | 900 | 1.47 | 63,800 | 64,000 | 62,200 | 120,151 | 7,542,937,250 |
엔지켐생명과학 (183490) | 1,200 | -11 | -.91 | 1,211 | 1,236 | 1,185 | 115,317 | 138,727,448 |
SGA솔루션즈 (184230) | 470 | 2 | .43 | 468 | 473 | 458 | 68,460 | 31,795,451 |
아이진 (185490) | 3,350 | -30 | -.89 | 3,480 | 3,480 | 3,320 | 45,847 | 154,361,557 |
그린플러스 (186230) | 8,380 | 100 | 1.21 | 8,280 | 8,700 | 7,950 | 362,496 | 3,020,370,310 |
디티앤씨 (187220) | 3,120 | -65 | -2.04 | 3,185 | 3,190 | 3,100 | 86,720 | 272,321,400 |
신화콘텍 (187270) | 3,515 | 70 | 2.03 | 3,445 | 3,520 | 3,415 | 63,262 | 219,574,830 |
HLB제넥스 (187420) | 3,535 | 60 | 1.73 | 3,500 | 3,545 | 3,350 | 12,153 | 42,602,860 |
현대ADM (187660) | 1,758 | 51 | 2.99 | 1,730 | 1,777 | 1,707 | 460,147 | 801,647,427 |
나노 (187790) | 1,025 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디바이스이엔지 (187870) | 11,140 | 30 | .27 | 11,110 | 11,250 | 11,110 | 4,957 | 55,540,115 |
세니젠 (188260) | 2,620 | -5 | -.19 | 2,645 | 2,645 | 2,580 | 16,528 | 43,150,110 |
인텔리안테크 (189300) | 38,500 | 400 | 1.05 | 38,700 | 38,700 | 37,950 | 49,810 | 1,900,988,675 |
씨이랩 (189330) | 8,420 | 20 | .24 | 8,490 | 9,000 | 8,300 | 154,064 | 1,320,614,330 |
포시에스 (189690) | 2,250 | 40 | 1.81 | 2,225 | 2,265 | 2,215 | 77,306 | 172,647,560 |
서전기전 (189860) | 4,275 | 60 | 1.42 | 4,340 | 4,375 | 4,200 | 48,470 | 207,544,641 |
흥국에프엔비 (189980) | 1,842 | 6 | .33 | 1,842 | 1,877 | 1,825 | 148,349 | 272,664,632 |
나무가 (190510) | 13,040 | 150 | 1.16 | 12,990 | 13,090 | 12,940 | 22,477 | 292,900,975 |
코리아에셋투자증권 (190650) | 6,300 | -90 | -1.41 | 6,390 | 6,400 | 6,280 | 3,507 | 22,132,830 |
육일씨엔에쓰 (191410) | 2,200 | 201 | 10.06 | 2,005 | 2,395 | 1,997 | 694,279 | 1,517,277,132 |
테고사이언스 (191420) | 15,390 | -200 | -1.28 | 15,610 | 15,880 | 15,280 | 8,849 | 136,686,540 |
케이사인 (192250) | 9,040 | -130 | -1.42 | 9,200 | 9,200 | 9,040 | 5,180 | 47,231,000 |
윈하이텍 (192390) | 3,190 | 10 | .31 | 3,180 | 3,250 | 3,125 | 79,509 | 253,589,570 |
오늘이엔엠 (192410) | 1,001 | 43 | 4.49 | 959 | 1,108 | 929 | 973,522 | 1,004,147,906 |
슈피겐코리아 (192440) | 26,000 | 1100 | 4.42 | 25,100 | 26,200 | 25,100 | 18,828 | 487,252,950 |
링크드 (193250) | 603 | 29 | 5.05 | 581 | 677 | 570 | 4,716,140 | 2,922,047,410 |
데브시스터즈 (194480) | 38,550 | 850 | 2.25 | 38,150 | 38,550 | 37,200 | 79,920 | 3,022,485,725 |
노바렉스 (194700) | 9,690 | -70 | -.72 | 9,890 | 9,890 | 9,530 | 33,037 | 319,671,565 |
마니커에프앤지 (195500) | 3,390 | -45 | -1.31 | 3,435 | 3,480 | 3,340 | 92,222 | 314,676,015 |
HK이노엔 (195940) | 37,650 | 50 | .13 | 37,900 | 38,150 | 37,450 | 79,455 | 2,992,641,825 |
에이비프로바이오 (195990) | 320 | 12 | 3.9 | 310 | 326 | 305 | 1,243,876 | 397,294,160 |
알테오젠 (196170) | 389,000 | 0 | 0 | 394,500 | 395,000 | 386,000 | 214,524 | 83,408,178,750 |
애니젠 (196300) | 10,110 | 520 | 5.42 | 9,770 | 10,370 | 9,420 | 91,845 | 914,132,140 |
코아시아씨엠 (196450) | 640 | 15 | 2.4 | 626 | 650 | 625 | 83,443 | 53,330,137 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,454 | -91 | -5.89 | 1,540 | 1,545 | 1,454 | 303,438 | 450,308,511 |
디지캡 (197140) | 2,570 | -85 | -3.2 | 2,660 | 2,710 | 2,535 | 45,720 | 117,976,730 |
엔피디 (198080) | 2,255 | 20 | .89 | 2,265 | 2,280 | 2,235 | 46,633 | 105,041,863 |
강동씨앤엘 (198440) | 1,217 | -21 | -1.7 | 1,238 | 1,238 | 1,190 | 153,384 | 186,039,203 |
한주라이트메탈 (198940) | 780 | 21 | 2.77 | 759 | 795 | 757 | 108,596 | 84,849,890 |
케이엔알시스템 (199430) | 7,720 | -80 | -1.03 | 7,940 | 7,990 | 7,640 | 25,502 | 197,187,380 |
뱅크웨어글로벌 (199480) | 4,585 | 25 | .55 | 4,580 | 4,720 | 4,555 | 180,258 | 830,480,818 |
레이저옵텍 (199550) | 9,910 | 120 | 1.23 | 9,810 | 10,790 | 9,390 | 1,680,861 | 17,280,761,415 |
바이오인프라 (199730) | 6,280 | -120 | -1.88 | 6,400 | 6,420 | 6,240 | 21,849 | 137,692,205 |
툴젠 (199800) | 39,800 | 2300 | 6.13 | 38,150 | 40,550 | 36,800 | 29,802 | 1,165,742,475 |
제일일렉트릭 (199820) | 8,740 | 270 | 3.19 | 8,630 | 9,280 | 8,630 | 793,323 | 7,124,418,875 |
콜마비앤에이치 (200130) | 12,480 | 20 | .16 | 12,570 | 12,570 | 12,420 | 32,494 | 405,395,155 |
텔콘RF제약 (200230) | 4,170 | 420 | 11.2 | 3,750 | 4,800 | 3,705 | 704,410 | 3,097,787,444 |
아티스트스튜디오 (200350) | 16,300 | -230 | -1.39 | 16,640 | 16,640 | 16,090 | 112,084 | 1,824,747,470 |
에이팩트 (200470) | 2,285 | 65 | 2.93 | 2,295 | 2,295 | 2,220 | 98,649 | 224,102,795 |
휴메딕스 (200670) | 39,700 | 0 | 0 | 39,950 | 40,250 | 39,400 | 27,427 | 1,094,173,300 |
에이디테크놀로지 (200710) | 15,550 | 400 | 2.64 | 15,670 | 15,700 | 15,200 | 62,336 | 966,402,350 |
비씨월드제약 (200780) | 4,825 | 45 | .94 | 4,740 | 4,840 | 4,715 | 28,511 | 136,411,004 |
미투온 (201490) | 1,873 | 0 | 0 | 1,874 | 1,880 | 1,861 | 23,510 | 43,965,552 |
에이비온 (203400) | 7,100 | -50 | -.7 | 7,150 | 7,250 | 7,050 | 49,956 | 356,951,385 |
유니온커뮤니티 (203450) | 2,890 | 15 | .52 | 2,875 | 2,895 | 2,860 | 14,930 | 42,940,055 |
드림시큐리티 (203650) | 3,300 | 40 | 1.23 | 3,300 | 3,320 | 3,255 | 148,354 | 489,253,149 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 2,660 | 0 | 0 | 2,660 | 2,685 | 2,640 | 28,941 | 77,010,649 |
제이앤티씨 (204270) | 14,640 | 790 | 5.7 | 14,190 | 14,700 | 14,190 | 197,516 | 2,864,126,730 |
티쓰리 (204610) | 1,665 | 4 | .24 | 1,682 | 1,688 | 1,650 | 179,368 | 298,440,762 |
글로벌텍스프리 (204620) | 5,250 | -70 | -1.32 | 5,400 | 5,410 | 5,180 | 834,756 | 4,374,495,195 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 1,419 | 327 | 29.95 | 1,419 | 1,419 | 1,419 | 1,485,597 | 2,108,062,143 |
엑셈 (205100) | 2,155 | 25 | 1.17 | 2,150 | 2,170 | 2,130 | 482,024 | 1,037,080,892 |
휴마시스 (205470) | 1,400 | 21 | 1.52 | 1,388 | 1,405 | 1,388 | 595,780 | 832,368,517 |
넥써쓰 (205500) | 2,315 | -180 | -7.21 | 2,515 | 2,600 | 2,280 | 461,630 | 1,093,078,570 |
베노티앤알 (206400) | 1,680 | 0 | 0 | 1,683 | 1,723 | 1,665 | 180,382 | 306,490,193 |
덱스터 (206560) | 6,390 | 40 | .63 | 6,360 | 6,530 | 6,330 | 89,518 | 572,621,670 |
바디텍메드 (206640) | 16,330 | 20 | .12 | 16,670 | 16,670 | 16,170 | 37,988 | 617,885,230 |
유바이오로직스 (206650) | 11,200 | 100 | .9 | 11,120 | 11,280 | 11,110 | 71,908 | 803,754,570 |
미스터블루 (207760) | 1,305 | -113 | -7.97 | 1,405 | 1,530 | 1,301 | 8,843,379 | 12,409,498,052 |
정다운 (208140) | 2,720 | -5 | -.18 | 2,765 | 2,765 | 2,715 | 165,155 | 450,962,744 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,675 | -10 | -.37 | 2,700 | 2,720 | 2,675 | 3,715 | 9,988,418 |
셀바스헬스케어 (208370) | 4,790 | -90 | -1.84 | 4,930 | 4,940 | 4,750 | 668,753 | 3,213,078,267 |
썸에이지 (208640) | 293 | 1 | .34 | 292 | 293 | 284 | 402,392 | 116,763,281 |
포톤 (208710) | 705 | 9 | 1.29 | 709 | 709 | 672 | 636,130 | 440,901,232 |
엔지스테크널러지 (208860) | 2,205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이제이링크 (209640) | 8,540 | 880 | 11.49 | 9,250 | 9,950 | 8,340 | 4,023,391 | 38,240,506,430 |
캔버스엔 (210120) | 4,755 | 375 | 8.56 | 4,370 | 4,880 | 4,120 | 773,483 | 3,536,224,391 |
인카금융서비스 (211050) | 7,540 | 50 | .67 | 7,500 | 7,590 | 7,420 | 75,878 | 568,256,260 |
AP위성 (211270) | 12,370 | 220 | 1.81 | 12,320 | 12,370 | 12,100 | 68,731 | 843,178,585 |
네오오토 (212560) | 8,820 | 170 | 1.97 | 8,650 | 8,860 | 8,500 | 41,881 | 363,823,130 |
아이에스티이 (212710) | 10,800 | 530 | 5.16 | 10,490 | 11,030 | 10,310 | 350,282 | 3,755,218,005 |
덕산네오룩스 (213420) | 29,650 | 1050 | 3.67 | 29,150 | 29,950 | 28,800 | 111,219 | 3,284,206,950 |
클래시스 (214150) | 62,500 | -800 | -1.26 | 63,900 | 63,900 | 62,200 | 125,157 | 7,864,377,400 |
헥토이노베이션 (214180) | 12,340 | 90 | .73 | 12,250 | 12,360 | 12,180 | 15,380 | 188,910,795 |
라파스 (214260) | 16,450 | 700 | 4.44 | 15,980 | 17,300 | 15,600 | 124,787 | 2,046,525,870 |
FSN (214270) | 1,606 | 98 | 6.5 | 1,517 | 1,623 | 1,471 | 331,157 | 520,685,992 |
케어젠 (214370) | 25,300 | -150 | -.59 | 25,400 | 25,750 | 25,000 | 34,573 | 878,660,550 |
아이쓰리시스템 (214430) | 55,300 | 700 | 1.28 | 55,400 | 55,700 | 54,400 | 31,644 | 1,743,040,200 |
파마리서치 (214450) | 358,000 | -500 | -.14 | 361,500 | 362,000 | 353,000 | 45,347 | 16,195,362,750 |
미코바이오메드 (214610) | 489 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디알텍 (214680) | 1,999 | 7 | .35 | 2,010 | 2,015 | 1,989 | 264,858 | 529,544,853 |
골프존 (215000) | 65,000 | 1000 | 1.56 | 64,600 | 65,000 | 64,100 | 7,153 | 463,021,550 |
휴센텍 (215090) | 1,505 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
로보로보 (215100) | 4,550 | -30 | -.66 | 4,680 | 4,700 | 4,415 | 768,703 | 3,495,260,938 |
메가스터디교육 (215200) | 46,550 | -100 | -.21 | 46,750 | 47,100 | 46,550 | 13,917 | 650,800,550 |
우리산업 (215360) | 9,400 | 20 | .21 | 9,470 | 9,520 | 9,350 | 21,097 | 198,904,040 |
우정바이오 (215380) | 1,541 | 24 | 1.58 | 1,541 | 1,552 | 1,520 | 33,972 | 52,445,209 |
토박스코리아 (215480) | 3,040 | -115 | -3.65 | 3,145 | 3,285 | 2,910 | 261,938 | 798,955,867 |
신라젠 (215600) | 4,120 | 950 | 29.97 | 3,800 | 4,120 | 3,420 | 28,138,472 | 109,047,034,616 |
이노인스트루먼트 (215790) | 466 | 5 | 1.08 | 465 | 468 | 461 | 63,498 | 29,375,177 |
인크로스 (216050) | 7,180 | 100 | 1.41 | 7,080 | 7,180 | 7,040 | 15,155 | 107,474,010 |
제테마 (216080) | 7,370 | -80 | -1.07 | 7,480 | 7,630 | 7,230 | 128,665 | 943,126,630 |
제너셈 (217190) | 7,500 | 200 | 2.74 | 7,350 | 7,540 | 7,350 | 32,600 | 243,908,305 |
넵튠 (217270) | 8,300 | -310 | -3.6 | 8,610 | 8,610 | 7,900 | 485,114 | 3,959,821,990 |
싸이토젠 (217330) | 4,695 | 95 | 2.07 | 4,595 | 4,860 | 4,465 | 125,509 | 584,582,758 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,674 | 38 | 2.32 | 1,636 | 1,680 | 1,636 | 109,050 | 180,705,994 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 2,435 | 0 | 0 | 2,475 | 2,515 | 2,420 | 609,449 | 1,500,939,021 |
원익피앤이 (217820) | 2,210 | 30 | 1.38 | 2,220 | 2,220 | 2,180 | 42,991 | 94,606,366 |
미래생명자원 (218150) | 3,855 | 5 | .13 | 3,850 | 3,885 | 3,700 | 110,505 | 422,860,037 |
RFHIC (218410) | 14,910 | 50 | .34 | 14,920 | 15,070 | 14,900 | 43,175 | 646,469,935 |
타이거일렉 (219130) | 13,450 | 640 | 5 | 12,810 | 13,780 | 12,720 | 54,016 | 713,755,540 |
링크제니시스 (219420) | 5,530 | 20 | .36 | 5,630 | 6,030 | 5,490 | 575,158 | 3,277,522,415 |
디와이디 (219550) | 686 | 21 | 3.16 | 697 | 703 | 661 | 889,301 | 609,810,744 |
한국비티비 (219750) | 967 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
퓨쳐켐 (220100) | 18,890 | 20 | .11 | 19,100 | 19,250 | 18,680 | 177,745 | 3,354,410,170 |
핸디소프트 (220180) | 2,630 | -10 | -.38 | 2,655 | 2,705 | 2,630 | 16,994 | 45,207,215 |
켐트로스 (220260) | 4,820 | -175 | -3.5 | 4,900 | 4,945 | 4,770 | 869,436 | 4,202,898,228 |
유투바이오 (221800) | 3,145 | 5 | .16 | 3,170 | 3,170 | 3,115 | 46,906 | 147,129,488 |
하이즈항공 (221840) | 1,610 | 69 | 4.48 | 1,558 | 1,644 | 1,557 | 47,719 | 76,128,780 |
케이디켐 (221980) | 10,800 | -70 | -.64 | 10,870 | 10,920 | 10,800 | 2,082 | 22,554,830 |
코스맥스엔비티 (222040) | 3,890 | 115 | 3.05 | 3,775 | 3,920 | 3,760 | 66,628 | 258,125,115 |
씨아이에스 (222080) | 7,400 | 290 | 4.08 | 7,250 | 7,400 | 7,230 | 203,642 | 1,488,775,030 |
팬젠 (222110) | 5,740 | 40 | .7 | 5,700 | 5,870 | 5,530 | 40,456 | 231,623,305 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 942 | -35 | -3.58 | 980 | 990 | 930 | 311,165 | 293,596,318 |
심텍 (222800) | 17,410 | 760 | 4.56 | 17,090 | 17,490 | 16,870 | 339,767 | 5,840,784,440 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 3,755 | -105 | -2.72 | 3,900 | 3,900 | 3,755 | 61,993 | 235,271,919 |
드림씨아이에스 (223250) | 2,915 | 15 | .52 | 2,915 | 2,945 | 2,905 | 72,574 | 212,332,246 |
딥마인드 (223310) | 2,450 | -55 | -2.2 | 2,585 | 2,585 | 2,435 | 59,498 | 146,163,444 |
더코디 (224060) | 3,120 | -20 | -.64 | 3,150 | 3,190 | 3,110 | 3,055 | 9,592,815 |
에이텍모빌리티 (224110) | 16,430 | -380 | -2.26 | 16,900 | 17,080 | 16,380 | 116,772 | 1,929,335,380 |
LK삼양 (225190) | 1,904 | 7 | .37 | 1,902 | 1,921 | 1,889 | 417,434 | 794,663,913 |
제놀루션 (225220) | 2,215 | 75 | 3.5 | 2,190 | 2,225 | 2,130 | 29,171 | 64,126,346 |
케이엠제약 (225430) | 620 | 3 | .49 | 617 | 620 | 600 | 52,364 | 32,063,815 |
보광산업 (225530) | 4,865 | -55 | -1.12 | 4,900 | 4,970 | 4,800 | 164,108 | 800,845,395 |
넥슨게임즈 (225570) | 12,860 | 200 | 1.58 | 12,740 | 12,890 | 12,690 | 142,202 | 1,822,465,240 |
패션플랫폼 (225590) | 863 | 3 | .35 | 860 | 869 | 850 | 68,522 | 58,862,285 |
신테카바이오 (226330) | 7,730 | -40 | -.51 | 7,790 | 8,040 | 7,410 | 318,860 | 2,417,047,935 |
본느 (226340) | 1,020 | -16 | -1.54 | 1,044 | 1,046 | 1,020 | 290,991 | 299,811,477 |
KH 건설 (226360) | 2,555 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오스테오닉 (226400) | 7,110 | -110 | -1.52 | 7,330 | 7,330 | 7,020 | 101,691 | 723,061,640 |
한송네오텍 (226440) | 1,530 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠디바이스 (226590) | 10,780 | -120 | -1.1 | 11,140 | 11,200 | 10,130 | 881,662 | 9,357,314,295 |
올릭스 (226950) | 51,700 | -300 | -.58 | 52,400 | 52,800 | 51,200 | 317,654 | 16,463,453,650 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 1,008 | 13 | 1.31 | 996 | 1,017 | 991 | 25,565 | 25,674,445 |
엔투텍 (227950) | 380 | 2 | .53 | 378 | 385 | 370 | 137,014 | 51,556,957 |
동양파일 (228340) | 1,759 | 19 | 1.09 | 1,750 | 1,773 | 1,728 | 28,033 | 48,807,283 |
레이 (228670) | 7,610 | 240 | 3.26 | 7,470 | 7,700 | 7,420 | 32,547 | 246,927,640 |
지노믹트리 (228760) | 15,020 | 220 | 1.49 | 15,020 | 15,170 | 14,820 | 44,626 | 669,087,130 |
레이언스 (228850) | 6,660 | 70 | 1.06 | 6,590 | 6,670 | 6,550 | 2,884 | 19,113,940 |
젠큐릭스 (229000) | 1,750 | 20 | 1.16 | 1,749 | 1,785 | 1,732 | 21,254 | 37,416,856 |
에치에프알 (230240) | 17,900 | 130 | .73 | 17,840 | 18,090 | 17,650 | 61,010 | 1,092,361,225 |
에코마케팅 (230360) | 8,280 | -20 | -.24 | 8,330 | 8,390 | 8,240 | 61,587 | 510,698,910 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 10,150 | 300 | 3.05 | 10,220 | 10,290 | 9,990 | 476,615 | 4,807,769,390 |
라온테크 (232680) | 8,260 | 190 | 2.35 | 8,160 | 8,340 | 8,070 | 58,565 | 479,150,480 |
시큐센 (232830) | 2,195 | -5 | -.23 | 2,280 | 2,300 | 2,160 | 22,709 | 49,857,180 |
폴라리스세원 (234100) | 1,085 | -1 | -.09 | 1,090 | 1,094 | 1,079 | 36,723 | 39,783,090 |
에스트래픽 (234300) | 3,995 | 50 | 1.27 | 3,955 | 4,180 | 3,945 | 330,325 | 1,327,214,279 |
헥토파이낸셜 (234340) | 13,960 | 20 | .14 | 14,020 | 14,030 | 13,870 | 7,423 | 103,404,990 |
녹십자웰빙 (234690) | 7,960 | 130 | 1.66 | 7,900 | 7,970 | 7,840 | 20,242 | 159,936,210 |
자이글 (234920) | 3,255 | -20 | -.61 | 3,275 | 3,345 | 3,245 | 24,041 | 78,746,205 |
메드팩토 (235980) | 3,395 | 80 | 2.41 | 3,320 | 3,440 | 3,270 | 131,209 | 440,160,432 |
슈프리마 (236200) | 29,650 | 150 | .51 | 29,700 | 29,800 | 29,200 | 41,470 | 1,221,064,400 |
엔비티 (236810) | 3,130 | -5 | -.16 | 3,150 | 3,205 | 3,095 | 96,646 | 303,262,333 |
에스티팜 (237690) | 76,700 | 400 | .52 | 76,800 | 77,000 | 76,100 | 36,455 | 2,788,981,850 |
피앤씨테크 (237750) | 4,360 | 10 | .23 | 4,380 | 4,545 | 4,310 | 78,542 | 347,887,275 |
플레이디 (237820) | 5,460 | 0 | 0 | 5,580 | 5,580 | 5,400 | 35,235 | 192,386,020 |
클리오 (237880) | 18,560 | 110 | .6 | 18,700 | 18,710 | 18,430 | 60,552 | 1,121,472,680 |
앤디포스 (238090) | 2,020 | 37 | 1.87 | 1,994 | 2,050 | 1,984 | 27,105 | 54,677,434 |
얼라인드 (238120) | 3,280 | -5 | -.15 | 3,265 | 3,295 | 3,155 | 37,323 | 120,353,580 |
비피도 (238200) | 3,290 | 115 | 3.62 | 3,175 | 3,300 | 3,140 | 14,289 | 45,880,725 |
힘스 (238490) | 3,680 | 20 | .55 | 3,620 | 3,680 | 3,590 | 14,483 | 52,402,687 |
이스트에이드 (239340) | 2,005 | -45 | -2.2 | 2,130 | 2,130 | 1,925 | 847,560 | 1,674,463,601 |
에이치엘사이언스 (239610) | 12,350 | 50 | .41 | 12,280 | 12,500 | 12,160 | 3,956 | 48,657,000 |
피엔에이치테크 (239890) | 5,980 | 120 | 2.05 | 5,890 | 6,040 | 5,870 | 25,537 | 152,356,945 |
동방메디컬 (240550) | 10,870 | -80 | -.73 | 10,990 | 11,300 | 10,640 | 1,304,264 | 14,231,481,660 |
유진테크놀로지 (240600) | 4,480 | 110 | 2.52 | 4,470 | 4,485 | 4,355 | 28,042 | 123,537,019 |
원익IPS (240810) | 22,950 | 1100 | 5.03 | 22,150 | 23,000 | 22,150 | 159,139 | 3,610,587,275 |
DSC인베스트먼트 (241520) | 7,160 | -920 | -11.39 | 7,520 | 7,680 | 6,910 | 4,071,618 | 29,138,889,895 |
유니테크노 (241690) | 3,070 | 20 | .66 | 3,055 | 3,090 | 3,040 | 52,633 | 161,347,522 |
코스메카코리아 (241710) | 47,100 | -800 | -1.67 | 48,500 | 48,550 | 46,550 | 76,763 | 3,626,156,375 |
메카로 (241770) | 12,590 | 640 | 5.36 | 11,870 | 12,970 | 11,840 | 42,163 | 524,032,320 |
티이엠씨씨엔에스 (241790) | 5,430 | 190 | 3.63 | 5,310 | 5,430 | 5,280 | 34,760 | 186,205,240 |
피씨엘 (241820) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이스토리 (241840) | 8,530 | -20 | -.23 | 8,610 | 8,630 | 8,400 | 104,485 | 886,294,425 |
나무기술 (242040) | 1,568 | 55 | 3.64 | 1,529 | 1,747 | 1,440 | 12,649,869 | 20,841,924,030 |
휴온스 (243070) | 24,850 | 150 | .61 | 24,950 | 25,050 | 24,600 | 13,004 | 322,149,900 |
신흥에스이씨 (243840) | 4,415 | 120 | 2.79 | 4,320 | 4,420 | 4,310 | 95,830 | 420,001,855 |
올리패스 (244460) | 1,651 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 1,622 | -14 | -.86 | 1,636 | 1,646 | 1,617 | 29,404 | 47,666,648 |
TS인베스트먼트 (246690) | 1,878 | -127 | -6.33 | 2,005 | 2,020 | 1,835 | 2,945,365 | 5,551,144,407 |
티앤알바이오팹 (246710) | 5,230 | 0 | 0 | 5,300 | 5,370 | 5,160 | 90,545 | 475,816,430 |
아스타 (246720) | 4,695 | 0 | 0 | 4,790 | 4,790 | 4,635 | 8,233 | 38,479,980 |
SCL사이언스 (246960) | 8,180 | 120 | 1.49 | 8,120 | 8,300 | 8,090 | 5,015 | 41,074,880 |
에코프로비엠 (247540) | 101,200 | 6600 | 6.98 | 96,500 | 101,400 | 96,300 | 432,217 | 42,741,806,350 |
나노씨엠에스 (247660) | 5,990 | 190 | 3.28 | 5,800 | 6,300 | 5,620 | 155,695 | 920,050,880 |
보라티알 (250000) | 10,740 | -80 | -.74 | 10,840 | 10,890 | 10,610 | 55,659 | 598,406,985 |
모비스 (250060) | 2,435 | 25 | 1.04 | 2,410 | 2,465 | 2,410 | 116,982 | 285,695,415 |
예선테크 (250930) | 467 | 7 | 1.52 | 460 | 488 | 460 | 93,443 | 43,655,779 |
바이오에프디엔씨 (251120) | 14,190 | 10 | .07 | 14,190 | 14,650 | 14,040 | 43,078 | 617,243,585 |
와이엠티 (251370) | 9,200 | 210 | 2.34 | 9,040 | 9,280 | 9,040 | 22,706 | 208,199,150 |
브이원텍 (251630) | 4,400 | 105 | 2.44 | 4,330 | 4,415 | 4,305 | 31,562 | 137,522,440 |
펌텍코리아 (251970) | 53,600 | -1600 | -2.9 | 56,000 | 56,000 | 53,000 | 34,407 | 1,852,947,400 |
세화피앤씨 (252500) | 813 | 4 | .49 | 809 | 813 | 801 | 184,381 | 148,602,718 |
샘씨엔에스 (252990) | 4,770 | 180 | 3.92 | 4,695 | 4,805 | 4,680 | 186,968 | 889,248,862 |
스튜디오드래곤 (253450) | 43,800 | 500 | 1.15 | 43,800 | 43,850 | 43,000 | 50,962 | 2,211,616,050 |
네오셈 (253590) | 9,370 | 380 | 4.23 | 9,330 | 9,390 | 9,130 | 292,954 | 2,716,171,615 |
수젠텍 (253840) | 5,690 | 80 | 1.43 | 5,660 | 5,720 | 5,610 | 131,141 | 742,445,860 |
자비스 (254120) | 1,630 | 15 | .93 | 1,640 | 1,650 | 1,615 | 73,513 | 119,584,658 |
미래반도체 (254490) | 12,250 | 830 | 7.27 | 12,400 | 13,890 | 12,120 | 695,849 | 9,076,539,065 |
SG (255220) | 2,520 | 150 | 6.33 | 2,420 | 2,540 | 2,370 | 2,898,328 | 7,167,193,441 |
야스 (255440) | 6,970 | -60 | -.85 | 7,030 | 7,110 | 6,940 | 31,234 | 218,674,560 |
한독크린텍 (256150) | 5,920 | 20 | .34 | 5,930 | 5,970 | 5,900 | 2,148 | 12,743,500 |
포인트엔지니어링 (256630) | 1,194 | 5 | .42 | 1,190 | 1,195 | 1,180 | 11,960 | 14,211,271 |
한국비엔씨 (256840) | 4,165 | 30 | .73 | 4,175 | 4,215 | 4,135 | 186,967 | 779,609,716 |
킵스파마 (256940) | 11,650 | 70 | .6 | 11,740 | 11,800 | 11,460 | 131,433 | 1,528,989,915 |
피엔티엠에스 (257370) | 3,025 | 5 | .17 | 3,055 | 3,055 | 2,985 | 23,075 | 69,533,805 |
실리콘투 (257720) | 31,750 | -1450 | -4.37 | 33,900 | 33,900 | 31,150 | 1,200,828 | 38,267,181,475 |
케일럼 (258610) | 1,922 | -5 | -.26 | 1,927 | 1,958 | 1,876 | 77,513 | 147,405,834 |
소프트캠프 (258790) | 1,315 | -149 | -10.18 | 1,448 | 1,459 | 1,311 | 553,602 | 752,459,803 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 7,700 | 130 | 1.72 | 7,630 | 7,740 | 7,250 | 42,439 | 325,457,330 |
알리코제약 (260660) | 4,395 | -70 | -1.57 | 4,535 | 4,535 | 4,350 | 138,943 | 614,535,726 |
씨티케이 (260930) | 4,130 | -210 | -4.84 | 4,325 | 4,325 | 4,090 | 376,487 | 1,567,958,320 |
에스앤디 (260970) | 83,500 | -3000 | -3.47 | 86,900 | 87,400 | 81,800 | 47,060 | 3,971,279,650 |
덴티스 (261200) | 6,630 | 10 | .15 | 6,700 | 6,710 | 6,580 | 40,201 | 266,833,240 |
차백신연구소 (261780) | 2,895 | 0 | 0 | 2,900 | 2,925 | 2,880 | 14,182 | 41,135,742 |
에이프로 (262260) | 5,070 | 90 | 1.81 | 4,980 | 5,170 | 4,975 | 34,873 | 176,976,245 |
아이퀘스트 (262840) | 2,450 | 55 | 2.3 | 2,395 | 2,480 | 2,395 | 29,670 | 72,213,725 |
디케이앤디 (263020) | 2,980 | -60 | -1.97 | 3,040 | 3,060 | 2,975 | 66,856 | 200,071,561 |
유틸렉스 (263050) | 1,519 | 9 | .6 | 1,530 | 1,535 | 1,500 | 68,023 | 103,508,383 |
덕우전자 (263600) | 4,410 | 90 | 2.08 | 4,350 | 4,470 | 4,350 | 24,602 | 109,055,994 |
디알젬 (263690) | 5,440 | 80 | 1.49 | 5,370 | 5,470 | 5,370 | 13,537 | 73,273,540 |
케어랩스 (263700) | 3,130 | -40 | -1.26 | 3,170 | 3,175 | 3,000 | 386,983 | 1,191,422,769 |
디앤씨미디어 (263720) | 17,630 | 190 | 1.09 | 17,460 | 17,700 | 17,400 | 42,217 | 739,041,465 |
펄어비스 (263750) | 33,450 | -50 | -.15 | 33,750 | 33,950 | 33,000 | 72,827 | 2,433,619,200 |
유에스티 (263770) | 2,065 | -20 | -.96 | 2,085 | 2,085 | 2,050 | 11,869 | 24,549,370 |
데이타솔루션 (263800) | 4,780 | -330 | -6.46 | 5,150 | 5,470 | 4,640 | 2,996,688 | 15,290,095,782 |
상신전자 (263810) | 3,040 | 50 | 1.67 | 3,035 | 3,120 | 2,990 | 75,293 | 229,349,533 |
지니언스 (263860) | 16,950 | 760 | 4.69 | 16,360 | 18,100 | 16,320 | 289,508 | 5,036,101,410 |
휴엠앤씨 (263920) | 1,013 | -9 | -.88 | 1,059 | 1,059 | 1,009 | 53,931 | 55,125,860 |
유비쿼스 (264450) | 7,310 | 100 | 1.39 | 7,210 | 7,310 | 7,210 | 44,090 | 320,857,870 |
씨앤지하이테크 (264660) | 13,390 | 360 | 2.76 | 13,210 | 13,570 | 13,160 | 52,941 | 708,311,180 |
이랜시스 (264850) | 4,615 | 115 | 2.56 | 4,590 | 4,820 | 4,535 | 748,158 | 3,502,796,515 |
AP시스템 (265520) | 17,180 | 590 | 3.56 | 16,810 | 17,250 | 16,770 | 37,536 | 639,280,985 |
영화테크 (265560) | 7,980 | 240 | 3.1 | 7,750 | 8,020 | 7,620 | 67,729 | 533,448,310 |
엔에프씨 (265740) | 5,200 | -30 | -.57 | 5,240 | 5,260 | 5,070 | 53,686 | 276,914,710 |
나인테크 (267320) | 3,290 | -10 | -.3 | 3,340 | 3,375 | 3,270 | 1,003,788 | 3,313,877,749 |
배럴 (267790) | 4,670 | 50 | 1.08 | 4,565 | 4,670 | 4,565 | 4,697 | 21,833,000 |
매일유업 (267980) | 36,200 | -100 | -.28 | 36,600 | 36,650 | 36,000 | 2,703 | 98,473,900 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,189 | 35 | 3.03 | 1,152 | 1,190 | 1,141 | 981,101 | 1,145,223,423 |
에브리봇 (270660) | 14,940 | 880 | 6.26 | 14,500 | 17,200 | 14,110 | 1,814,271 | 29,208,128,890 |
뉴트리 (270870) | 5,270 | 40 | .76 | 5,250 | 5,300 | 5,230 | 7,156 | 37,754,680 |
팸텍 (271830) | 1,522 | -6 | -.39 | 1,527 | 1,533 | 1,515 | 12,250 | 18,684,269 |
케이엔제이 (272110) | 16,950 | 350 | 2.11 | 16,870 | 16,950 | 16,340 | 31,448 | 525,983,230 |
이녹스첨단소재 (272290) | 23,000 | 650 | 2.91 | 22,800 | 23,150 | 22,550 | 66,521 | 1,521,401,600 |
와이즈버즈 (273060) | 931 | 7 | .76 | 945 | 958 | 923 | 777,914 | 726,466,374 |
와이엠텍 (273640) | 9,800 | 220 | 2.3 | 9,780 | 9,910 | 9,570 | 7,381 | 72,200,745 |
켄코아에어로스페이스 (274090) | 12,460 | 0 | 0 | 12,570 | 12,570 | 12,300 | 100,799 | 1,250,909,910 |
이노시뮬레이션 (274400) | 4,790 | 245 | 5.39 | 4,735 | 4,840 | 4,490 | 32,001 | 149,779,900 |
에스에스알 (275630) | 3,095 | 70 | 2.31 | 3,220 | 3,220 | 3,080 | 5,999 | 18,677,945 |
스코넥 (276040) | 5,400 | 90 | 1.69 | 5,410 | 5,700 | 5,250 | 195,356 | 1,054,760,205 |
제주맥주 (276730) | 2,240 | 35 | 1.59 | 2,220 | 2,330 | 2,180 | 73,826 | 166,828,394 |
린드먼아시아 (277070) | 5,620 | -410 | -6.8 | 6,030 | 6,080 | 5,490 | 208,961 | 1,182,388,200 |
인산가 (277410) | 1,294 | 12 | .94 | 1,290 | 1,303 | 1,282 | 65,205 | 84,007,258 |
레인보우로보틱스 (277810) | 286,500 | 4000 | 1.42 | 289,000 | 289,500 | 283,000 | 115,559 | 33,104,222,250 |
티에스아이 (277880) | 6,180 | 200 | 3.34 | 6,130 | 6,190 | 6,030 | 62,321 | 381,531,760 |
천보 (278280) | 36,450 | 2500 | 7.36 | 34,600 | 36,450 | 34,600 | 40,044 | 1,436,065,150 |
HLB바이오스텝 (278650) | 1,657 | 48 | 2.98 | 1,610 | 1,660 | 1,610 | 139,265 | 228,629,108 |
미디어젠 (279600) | 11,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레이크머티리얼즈 (281740) | 13,840 | 460 | 3.44 | 13,660 | 13,850 | 13,550 | 249,535 | 3,420,458,760 |
금양그린파워 (282720) | 11,520 | 10 | .09 | 11,730 | 12,540 | 10,870 | 3,521,246 | 41,173,860,135 |
코윈테크 (282880) | 12,950 | 320 | 2.53 | 12,750 | 13,000 | 12,750 | 18,556 | 239,436,180 |
카이노스메드 (284620) | 1,287 | 84 | 6.98 | 1,203 | 1,327 | 1,197 | 175,584 | 224,312,269 |
노바텍 (285490) | 20,650 | -1750 | -7.81 | 22,700 | 22,950 | 20,400 | 572,178 | 12,087,827,800 |
진영 (285800) | 2,775 | 145 | 5.51 | 2,650 | 3,225 | 2,445 | 16,851,839 | 47,958,874,299 |
나노실리칸첨단소재 (286750) | 2,840 | 70 | 2.53 | 2,800 | 2,950 | 2,775 | 458,191 | 1,320,050,295 |
브릿지바이오테라퓨틱스 (288330) | 1,259 | -5 | -.4 | 1,330 | 1,385 | 1,256 | 26,823,395 | 35,411,269,351 |
에스퓨얼셀 (288620) | 11,210 | 2580 | 29.9 | 8,800 | 11,210 | 8,630 | 2,193,936 | 23,786,260,070 |
모아데이타 (288980) | 1,235 | 123 | 11.06 | 1,115 | 1,386 | 1,105 | 2,455,836 | 3,054,297,537 |
아이스크림에듀 (289010) | 4,700 | 225 | 5.03 | 4,645 | 5,300 | 4,270 | 5,447,489 | 26,286,536,152 |
SV인베스트먼트 (289080) | 1,631 | -73 | -4.28 | 1,720 | 1,721 | 1,625 | 1,543,423 | 2,548,306,261 |
자이언트스텝 (289220) | 6,630 | -540 | -7.53 | 6,730 | 7,040 | 6,370 | 1,151,162 | 7,665,950,245 |
웨이비스 (289930) | 8,810 | -140 | -1.56 | 9,000 | 9,070 | 8,740 | 123,773 | 1,096,412,645 |
트윔 (290090) | 7,450 | 70 | .95 | 7,380 | 7,680 | 7,350 | 2,704 | 20,049,630 |
DH오토리드 (290120) | 2,290 | -20 | -.87 | 2,295 | 2,325 | 2,280 | 5,090 | 11,678,859 |
휴네시온 (290270) | 3,580 | 65 | 1.85 | 3,515 | 3,580 | 3,500 | 16,577 | 58,854,339 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 1,922 | 64 | 3.44 | 1,897 | 1,928 | 1,844 | 7,571 | 14,432,120 |
디케이티 (290550) | 7,240 | 160 | 2.26 | 7,150 | 7,270 | 7,130 | 23,927 | 172,457,180 |
신시웨이 (290560) | 6,780 | -100 | -1.45 | 6,940 | 7,000 | 6,690 | 16,578 | 112,406,830 |
엘앤씨바이오 (290650) | 21,350 | 450 | 2.15 | 21,300 | 21,450 | 20,900 | 59,416 | 1,259,253,500 |
네오펙트 (290660) | 929 | -1 | -.11 | 968 | 968 | 901 | 100,613 | 92,649,568 |
대보마그네틱 (290670) | 11,360 | 630 | 5.87 | 10,790 | 11,360 | 10,790 | 19,348 | 216,824,145 |
소룩스 (290690) | 3,975 | 170 | 4.47 | 4,050 | 4,055 | 3,810 | 436,225 | 1,711,770,969 |
푸드나무 (290720) | 2,155 | -20 | -.92 | 2,300 | 2,300 | 2,075 | 51,002 | 109,893,075 |
액트로 (290740) | 5,610 | -40 | -.71 | 5,600 | 5,680 | 5,550 | 1,801 | 10,095,310 |
엔피 (291230) | 1,825 | 56 | 3.17 | 1,769 | 2,130 | 1,746 | 8,529,996 | 16,735,239,524 |
압타머사이언스 (291650) | 1,020 | 14 | 1.39 | 1,006 | 1,044 | 960 | 371,466 | 376,604,767 |
핀텔 (291810) | 2,180 | 25 | 1.16 | 2,180 | 2,190 | 2,150 | 11,838 | 25,705,815 |
카카오게임즈 (293490) | 13,970 | 490 | 3.64 | 13,600 | 13,990 | 13,510 | 131,518 | 1,816,350,640 |
나우IB (293580) | 1,667 | -189 | -10.18 | 1,865 | 1,884 | 1,647 | 11,075,811 | 19,067,865,809 |
압타바이오 (293780) | 7,630 | -200 | -2.55 | 7,980 | 7,980 | 7,550 | 84,155 | 644,017,610 |
이오플로우 (294090) | 1,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레몬 (294140) | 3,735 | 150 | 4.18 | 3,650 | 3,980 | 3,600 | 177,948 | 668,972,759 |
쿠콘 (294570) | 21,200 | -1050 | -4.72 | 22,550 | 22,650 | 21,200 | 150,436 | 3,283,386,625 |
서남 (294630) | 2,865 | 60 | 2.14 | 2,810 | 2,865 | 2,810 | 99,487 | 282,844,575 |
에이치브이엠 (295310) | 21,550 | 1000 | 4.87 | 21,100 | 21,750 | 20,350 | 250,906 | 5,297,438,375 |
이노룰스 (296640) | 7,490 | 80 | 1.08 | 7,410 | 7,540 | 7,340 | 18,011 | 134,169,800 |
씨에스베어링 (297090) | 5,740 | 20 | .35 | 6,110 | 6,600 | 5,640 | 568,125 | 3,421,609,320 |
알로이스 (297570) | 763 | 1 | .13 | 779 | 779 | 757 | 124,360 | 94,882,965 |
HB솔루션 (297890) | 2,495 | 75 | 3.1 | 2,465 | 2,505 | 2,440 | 196,866 | 486,482,110 |
에스씨엠생명과학 (298060) | 973 | -6 | -.61 | 980 | 985 | 959 | 78,755 | 76,182,532 |
에이비엘바이오 (298380) | 69,400 | 700 | 1.02 | 69,700 | 70,400 | 68,200 | 804,780 | 55,758,232,900 |
더네이쳐홀딩스 (298540) | 10,100 | -20 | -.2 | 10,120 | 10,150 | 10,010 | 20,778 | 209,412,030 |
슈어소프트테크 (298830) | 5,190 | 80 | 1.57 | 5,260 | 5,280 | 5,040 | 212,798 | 1,094,292,740 |
하나기술 (299030) | 20,200 | 770 | 3.96 | 19,720 | 20,200 | 19,720 | 16,549 | 330,042,895 |
더블유에스아이 (299170) | 1,723 | -14 | -.81 | 1,750 | 1,750 | 1,718 | 89,865 | 155,393,753 |
셀리드 (299660) | 3,630 | -90 | -2.42 | 3,735 | 3,745 | 3,625 | 132,139 | 485,428,583 |
위지윅스튜디오 (299900) | 1,230 | 13 | 1.07 | 1,218 | 1,237 | 1,196 | 488,385 | 596,470,283 |
플리토 (300080) | 21,100 | 0 | 0 | 21,650 | 21,950 | 21,050 | 59,032 | 1,261,839,900 |
라온피플 (300120) | 4,495 | 60 | 1.35 | 4,440 | 4,515 | 4,350 | 66,114 | 293,116,652 |
바이브컴퍼니 (301300) | 4,685 | -25 | -.53 | 4,710 | 4,777 | 4,635 | 39,495 | 185,439,983 |
이노메트리 (302430) | 9,120 | 280 | 3.17 | 9,000 | 9,130 | 8,830 | 57,172 | 514,821,840 |
리메드 (302550) | 3,375 | -10 | -.3 | 3,405 | 3,430 | 3,370 | 38,857 | 131,897,454 |
지니틱스 (303030) | 1,002 | -1 | -.1 | 1,000 | 1,019 | 977 | 40,258 | 40,373,146 |
프로티아 (303360) | 3,275 | -45 | -1.36 | 3,315 | 3,350 | 3,260 | 29,293 | 96,710,917 |
이노뎁 (303530) | 7,320 | 270 | 3.83 | 7,020 | 7,620 | 7,010 | 128,468 | 944,547,345 |
동국생명과학 (303810) | 10,110 | 30 | .3 | 10,150 | 10,200 | 9,890 | 192,288 | 1,929,101,275 |
솔트룩스 (304100) | 32,750 | -1300 | -3.82 | 34,800 | 34,850 | 32,150 | 594,705 | 19,601,589,575 |
에스바이오메딕스 (304360) | 21,000 | 0 | 0 | 21,400 | 21,450 | 20,500 | 93,066 | 1,951,468,700 |
피플바이오 (304840) | 2,945 | 90 | 3.15 | 2,905 | 3,195 | 2,870 | 934,717 | 2,827,837,018 |
마이크로디지탈 (305090) | 10,080 | 30 | .3 | 10,140 | 10,240 | 9,800 | 93,360 | 934,943,850 |
에스제이그룹 (306040) | 4,715 | 25 | .53 | 4,690 | 4,750 | 4,605 | 32,509 | 151,761,025 |
네온테크 (306620) | 2,320 | 20 | .87 | 2,310 | 2,340 | 2,300 | 190,833 | 442,314,537 |
아이엘사이언스 (307180) | 2,880 | 20 | .7 | 2,850 | 2,915 | 2,830 | 88,173 | 253,053,130 |
원바이오젠 (307280) | 1,128 | -3 | -.27 | 1,131 | 1,139 | 1,116 | 42,481 | 47,886,288 |
국전약품 (307750) | 3,240 | 95 | 3.02 | 3,145 | 3,250 | 3,145 | 75,450 | 242,459,930 |
비투엔 (307870) | 1,103 | 119 | 12.09 | 986 | 1,265 | 973 | 5,860,629 | 6,641,765,535 |
컴퍼니케이 (307930) | 6,170 | -540 | -8.05 | 6,710 | 6,800 | 6,170 | 914,454 | 5,853,424,055 |
바이젠셀 (308080) | 3,275 | 30 | .92 | 3,230 | 3,310 | 3,190 | 33,308 | 108,036,763 |
형지글로벌 (308100) | 6,320 | -500 | -7.33 | 6,990 | 6,990 | 6,080 | 861,677 | 5,511,721,715 |
셀비온 (308430) | 18,490 | -180 | -.96 | 18,790 | 18,800 | 18,310 | 65,873 | 1,218,189,185 |
오하임앤컴퍼니 (309930) | 1,958 | 39 | 2.03 | 1,930 | 1,964 | 1,920 | 64,777 | 125,695,973 |
LB인베스트먼트 (309960) | 5,480 | -490 | -8.21 | 5,970 | 6,370 | 5,300 | 4,707,989 | 27,472,157,640 |
애니플러스 (310200) | 3,700 | 35 | .95 | 3,670 | 3,740 | 3,610 | 516,900 | 1,902,288,402 |
보로노이 (310210) | 107,800 | -3200 | -2.88 | 112,900 | 112,900 | 106,000 | 127,996 | 13,949,236,150 |
디와이씨 (310870) | 1,495 | -20 | -1.32 | 1,530 | 1,530 | 1,495 | 93,103 | 138,844,054 |
지오엘리먼트 (311320) | 7,150 | 180 | 2.58 | 6,970 | 7,160 | 6,970 | 13,543 | 96,000,560 |
네오크레마 (311390) | 7,970 | -80 | -.99 | 8,050 | 8,050 | 7,880 | 25,409 | 201,496,230 |
CJ 바이오사이언스 (311690) | 10,180 | -10 | -.1 | 10,200 | 10,260 | 10,090 | 16,021 | 162,457,440 |
에이에프더블류 (312610) | 1,292 | -8 | -.62 | 1,303 | 1,305 | 1,286 | 18,088 | 23,424,141 |
캐리 (313760) | 6,400 | -70 | -1.08 | 6,470 | 6,630 | 6,300 | 36,109 | 231,635,170 |
지놈앤컴퍼니 (314130) | 3,025 | -5 | -.17 | 3,100 | 3,120 | 2,970 | 205,757 | 622,352,763 |
알피바이오 (314140) | 5,190 | 0 | 0 | 5,190 | 5,220 | 5,170 | 6,378 | 33,131,470 |
바이오다인 (314930) | 14,110 | 250 | 1.8 | 14,060 | 14,300 | 13,760 | 88,958 | 1,253,967,270 |
딥노이드 (315640) | 7,190 | -370 | -4.89 | 7,630 | 7,650 | 7,060 | 503,993 | 3,666,186,180 |
라닉스 (317120) | 2,350 | 75 | 3.3 | 2,400 | 2,435 | 2,275 | 76,617 | 178,864,067 |
TS트릴리온 (317240) | 259 | -12 | -4.43 | 273 | 276 | 254 | 3,224,217 | 846,268,057 |
덕산테코피아 (317330) | 24,150 | 1950 | 8.78 | 22,900 | 24,300 | 22,900 | 187,029 | 4,451,170,100 |
캐리소프트 (317530) | 6,250 | -210 | -3.25 | 6,470 | 6,500 | 6,130 | 40,012 | 249,549,860 |
퀀타매트릭스 (317690) | 3,945 | -10 | -.25 | 3,995 | 3,995 | 3,800 | 46,060 | 180,807,508 |
엑스페릭스 (317770) | 4,945 | -1405 | -22.13 | 6,200 | 6,200 | 4,785 | 12,054,765 | 63,068,367,151 |
에스피시스템스 (317830) | 8,060 | 10 | .12 | 8,190 | 8,190 | 7,900 | 80,039 | 640,385,620 |
대모 (317850) | 8,350 | 30 | .36 | 8,370 | 8,430 | 8,230 | 65,304 | 544,599,465 |
엔바이오니아 (317870) | 17,170 | 510 | 3.06 | 16,790 | 17,170 | 16,600 | 9,448 | 159,491,900 |
KBG (318000) | 4,600 | 60 | 1.32 | 4,555 | 4,900 | 4,555 | 61,994 | 289,096,984 |
팜스빌 (318010) | 3,585 | -30 | -.83 | 3,680 | 3,680 | 3,545 | 17,088 | 61,270,443 |
포인트모바일 (318020) | 3,260 | -145 | -4.26 | 3,405 | 3,405 | 3,215 | 108,466 | 357,356,359 |
셀바이오휴먼텍 (318160) | 6,220 | 100 | 1.63 | 6,060 | 6,290 | 5,890 | 52,639 | 320,921,650 |
비비씨 (318410) | 7,700 | 40 | .52 | 7,660 | 7,735 | 7,630 | 8,225 | 63,067,270 |
현대무벡스 (319400) | 4,035 | 50 | 1.25 | 3,985 | 4,045 | 3,965 | 494,058 | 1,981,017,161 |
피에스케이 (319660) | 18,700 | 680 | 3.77 | 18,490 | 18,800 | 18,200 | 278,378 | 5,156,509,795 |
한울반도체 (320000) | 2,810 | 80 | 2.93 | 2,790 | 2,850 | 2,705 | 68,817 | 191,522,665 |
프로이천 (321260) | 2,185 | 25 | 1.16 | 2,170 | 2,205 | 2,125 | 177,360 | 384,430,441 |
센서뷰 (321370) | 1,268 | 33 | 2.67 | 1,242 | 1,270 | 1,238 | 193,719 | 242,637,161 |
티움바이오 (321550) | 4,555 | -70 | -1.51 | 4,640 | 4,695 | 4,375 | 256,658 | 1,154,521,257 |
아티스트유나이티드 (321820) | 11,900 | -240 | -1.98 | 12,110 | 12,140 | 11,600 | 112,527 | 1,334,743,880 |
LS티라유텍 (322180) | 5,150 | 20 | .39 | 5,150 | 5,220 | 5,070 | 73,339 | 377,073,380 |
오로스테크놀로지 (322310) | 20,150 | 940 | 4.89 | 19,700 | 20,150 | 19,600 | 20,194 | 401,451,040 |
제이엘케이 (322510) | 7,240 | 70 | .98 | 7,230 | 7,280 | 7,120 | 53,404 | 383,911,555 |
코퍼스코리아 (322780) | 1,080 | -26 | -2.35 | 1,097 | 1,107 | 1,049 | 183,853 | 196,799,177 |
엠에프엠코리아 (323230) | 161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
태성 (323280) | 21,050 | 350 | 1.69 | 21,100 | 21,450 | 20,650 | 171,796 | 3,623,053,425 |
다원넥스뷰 (323350) | 6,360 | 50 | .79 | 6,340 | 6,440 | 6,220 | 25,503 | 160,929,150 |
박셀바이오 (323990) | 10,920 | 340 | 3.21 | 11,560 | 12,670 | 10,320 | 5,146,185 | 60,454,249,910 |
RF머트리얼즈 (327260) | 5,310 | 80 | 1.53 | 5,440 | 5,440 | 5,250 | 16,162 | 85,402,970 |
루닛 (328130) | 53,400 | -900 | -1.66 | 55,200 | 55,700 | 53,100 | 391,684 | 21,169,628,400 |
솔트웨어 (328380) | 1,027 | -19 | -1.82 | 1,064 | 1,068 | 1,018 | 312,402 | 324,063,845 |
위더스제약 (330350) | 6,450 | -130 | -1.98 | 6,660 | 6,720 | 6,380 | 40,734 | 264,793,650 |
스톤브릿지벤처스 (330730) | 4,280 | -15 | -.35 | 4,345 | 4,380 | 4,205 | 152,301 | 652,229,954 |
네패스아크 (330860) | 10,740 | 210 | 1.99 | 10,800 | 10,800 | 10,600 | 18,214 | 194,486,295 |
포커스에이치엔에스 (331380) | 1,778 | 28 | 1.6 | 1,751 | 1,779 | 1,749 | 46,738 | 82,162,211 |
밸로프 (331520) | 692 | -12 | -1.7 | 717 | 733 | 687 | 1,209,338 | 848,026,019 |
셀레믹스 (331920) | 2,920 | 0 | 0 | 2,990 | 2,990 | 2,895 | 9,707 | 28,257,200 |
누보 (332290) | 1,109 | 32 | 2.97 | 1,083 | 1,118 | 1,060 | 150,752 | 164,199,341 |
아이디피 (332370) | 4,215 | 10 | .24 | 4,205 | 4,275 | 4,175 | 20,152 | 85,102,785 |
와이팜 (332570) | 3,025 | 115 | 3.95 | 3,000 | 3,025 | 2,935 | 395,852 | 1,179,176,631 |
모코엠시스 (333050) | 1,498 | -23 | -1.51 | 1,521 | 1,532 | 1,455 | 596,878 | 885,434,874 |
일승 (333430) | 4,650 | 215 | 4.85 | 4,455 | 4,860 | 4,400 | 4,126,870 | 19,334,932,594 |
엔시스 (333620) | 7,370 | 150 | 2.08 | 7,260 | 7,390 | 7,260 | 14,534 | 106,763,750 |
프레스티지바이오로직스 (334970) | 4,275 | -20 | -.47 | 4,310 | 4,350 | 4,265 | 37,657 | 162,214,185 |
프리시젼바이오 (335810) | 2,595 | 15 | .58 | 2,660 | 2,660 | 2,525 | 18,261 | 47,769,630 |
윙스풋 (335870) | 2,160 | -170 | -7.3 | 2,330 | 2,330 | 2,150 | 37,102 | 81,987,525 |
비올 (335890) | 8,170 | 270 | 3.42 | 8,040 | 8,260 | 8,030 | 704,508 | 5,757,723,135 |
웨이버스 (336060) | 1,300 | -24 | -1.81 | 1,345 | 1,345 | 1,285 | 284,862 | 370,507,471 |
원텍 (336570) | 7,880 | -310 | -3.79 | 8,240 | 8,240 | 7,760 | 1,212,335 | 9,605,984,335 |
탑런토탈솔루션 (336680) | 8,740 | 210 | 2.46 | 8,630 | 8,790 | 8,530 | 18,705 | 161,980,795 |
젝시믹스 (337930) | 6,300 | 70 | 1.12 | 6,270 | 6,330 | 6,170 | 73,970 | 461,777,670 |
뷰노 (338220) | 19,100 | 50 | .26 | 19,320 | 19,440 | 18,800 | 82,824 | 1,571,364,350 |
와이바이오로직스 (338840) | 7,740 | 20 | .26 | 7,730 | 7,830 | 7,660 | 42,018 | 325,303,620 |
아이비김영 (339950) | 2,650 | -95 | -3.46 | 2,770 | 2,770 | 2,630 | 961,578 | 2,584,767,009 |
다보링크 (340360) | 1,817 | -11 | -.6 | 1,809 | 1,847 | 1,780 | 634,017 | 1,144,732,790 |
세림B&G (340440) | 1,434 | -157 | -9.87 | 1,479 | 1,511 | 1,371 | 3,925,461 | 5,639,593,066 |
티앤엘 (340570) | 73,900 | 4600 | 6.64 | 70,600 | 74,400 | 69,900 | 64,900 | 4,696,467,500 |
시선에이아이 (340810) | 4,180 | 385 | 10.14 | 3,795 | 4,930 | 3,750 | 1,170,831 | 5,405,895,322 |
유일에너테크 (340930) | 1,894 | 64 | 3.5 | 1,874 | 1,950 | 1,807 | 251,831 | 473,825,841 |
이노진 (344860) | 1,898 | 48 | 2.59 | 1,856 | 1,952 | 1,843 | 39,945 | 74,649,544 |
센코 (347000) | 2,410 | -40 | -1.63 | 2,455 | 2,505 | 2,405 | 184,989 | 453,240,040 |
스피어 (347700) | 9,120 | 430 | 4.95 | 8,690 | 9,340 | 8,590 | 554,271 | 5,044,034,670 |
피엔케이피부임상연구센타 (347740) | 2,180 | 0 | 0 | 2,195 | 2,195 | 2,160 | 33,004 | 71,688,718 |
핌스 (347770) | 1,600 | 46 | 2.96 | 1,554 | 1,610 | 1,554 | 61,231 | 96,294,951 |
디앤디파마텍 (347850) | 60,100 | 700 | 1.18 | 61,600 | 63,400 | 59,300 | 472,811 | 28,992,869,800 |
알체라 (347860) | 1,684 | -103 | -5.76 | 1,770 | 1,815 | 1,666 | 684,035 | 1,173,553,213 |
엠투아이 (347890) | 5,580 | 70 | 1.27 | 5,540 | 5,650 | 5,510 | 5,781 | 32,267,395 |
모비릭스 (348030) | 4,780 | 5 | .1 | 4,740 | 5,000 | 4,680 | 8,900 | 42,952,482 |
큐라티스 (348080) | 622 | 5 | .81 | 641 | 641 | 612 | 168,354 | 105,150,646 |
고바이오랩 (348150) | 5,290 | 10 | .19 | 5,290 | 5,390 | 5,190 | 47,088 | 246,944,230 |
넥스틴 (348210) | 55,700 | 1600 | 2.96 | 56,000 | 56,300 | 55,200 | 50,742 | 2,831,125,250 |
뉴로메카 (348340) | 26,000 | 400 | 1.56 | 26,200 | 26,300 | 25,600 | 32,465 | 841,591,900 |
위드텍 (348350) | 7,320 | 40 | .55 | 7,360 | 7,470 | 7,230 | 10,430 | 76,352,600 |
엔켐 (348370) | 84,600 | 7700 | 10.01 | 80,200 | 88,400 | 80,000 | 624,081 | 53,463,043,700 |
에스에이티이엔지 (351320) | 2,670 | 60 | 2.3 | 2,570 | 2,720 | 2,570 | 155,718 | 411,955,403 |
이삭엔지니어링 (351330) | 7,400 | 190 | 2.64 | 7,410 | 7,450 | 7,000 | 35,426 | 260,835,480 |
차이커뮤니케이션 (351870) | 8,930 | 140 | 1.59 | 9,070 | 10,500 | 8,800 | 2,594,111 | 25,525,789,225 |
스톰테크 (352090) | 3,585 | 45 | 1.27 | 3,560 | 3,595 | 3,485 | 122,411 | 433,450,992 |
씨앤씨인터내셔널 (352480) | 32,200 | 300 | .94 | 32,600 | 32,800 | 31,750 | 34,143 | 1,094,680,575 |
씨앤투스 (352700) | 2,520 | -25 | -.98 | 2,545 | 2,565 | 2,520 | 13,273 | 33,623,984 |
셀레스트라 (352770) | 350 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오비고 (352910) | 4,340 | 0 | 0 | 4,450 | 4,450 | 4,335 | 31,269 | 136,357,835 |
인바이오 (352940) | 2,540 | 30 | 1.2 | 2,510 | 2,550 | 2,485 | 26,232 | 66,245,710 |
휴럼 (353190) | 706 | 18 | 2.62 | 694 | 706 | 688 | 31,659 | 22,132,855 |
오토앤 (353590) | 3,950 | 85 | 2.2 | 3,865 | 3,965 | 3,865 | 17,269 | 67,695,819 |
이지바이오 (353810) | 5,200 | -110 | -2.07 | 5,350 | 5,380 | 5,190 | 162,323 | 854,800,135 |
엔젠바이오 (354200) | 1,710 | -7 | -.41 | 1,717 | 1,733 | 1,710 | 73,621 | 126,595,557 |
알멕 (354320) | 23,900 | 650 | 2.8 | 23,650 | 23,900 | 23,450 | 16,693 | 395,428,850 |
코스텍시스 (355150) | 6,600 | 210 | 3.29 | 6,430 | 6,850 | 6,420 | 72,687 | 480,896,170 |
크라우드웍스 (355390) | 12,130 | -1020 | -7.76 | 13,000 | 13,000 | 11,530 | 863,430 | 10,290,630,605 |
에이텀 (355690) | 6,410 | -70 | -1.08 | 6,480 | 6,640 | 6,410 | 30,921 | 201,928,730 |
엑스게이트 (356680) | 7,350 | 150 | 2.08 | 7,350 | 7,390 | 7,190 | 134,721 | 980,416,350 |
티엘비 (356860) | 18,890 | 960 | 5.35 | 18,490 | 18,900 | 18,240 | 136,809 | 2,537,496,530 |
싸이버원 (356890) | 4,400 | -80 | -1.79 | 4,485 | 4,595 | 4,385 | 133,087 | 596,233,436 |
에이치피오 (357230) | 2,570 | 35 | 1.38 | 2,545 | 2,580 | 2,510 | 37,455 | 95,535,715 |
석경에이티 (357550) | 47,300 | 1400 | 3.05 | 45,950 | 47,400 | 45,800 | 6,422 | 299,596,200 |
아모센스 (357580) | 6,220 | 320 | 5.42 | 5,940 | 6,510 | 5,920 | 63,788 | 396,285,315 |
솔브레인 (357780) | 178,800 | 2100 | 1.19 | 180,000 | 180,300 | 178,300 | 13,971 | 2,503,845,400 |
SKAI (357880) | 2,440 | 105 | 4.5 | 2,375 | 2,850 | 2,345 | 11,252,858 | 29,718,934,846 |
지아이이노베이션 (358570) | 14,830 | 30 | .2 | 15,120 | 15,170 | 14,600 | 431,543 | 6,418,670,840 |
씨엔알리서치 (359090) | 1,070 | 25 | 2.39 | 1,046 | 1,070 | 1,046 | 209,526 | 221,911,812 |
탑머티리얼 (360070) | 26,400 | 1200 | 4.76 | 25,600 | 27,500 | 25,600 | 64,731 | 1,718,212,875 |
코셈 (360350) | 8,450 | 150 | 1.81 | 8,310 | 8,530 | 8,230 | 99,084 | 832,355,635 |
제노코 (361390) | 16,280 | -180 | -1.09 | 16,680 | 16,680 | 16,190 | 36,990 | 602,664,855 |
알비더블유 (361570) | 2,460 | 20 | .82 | 2,485 | 2,555 | 2,420 | 51,238 | 127,756,360 |
삼영에스앤씨 (361670) | 4,240 | 120 | 2.91 | 4,155 | 4,245 | 4,135 | 8,703 | 36,520,200 |
청담글로벌 (362320) | 5,400 | 50 | .93 | 5,380 | 5,410 | 5,340 | 24,693 | 132,484,415 |
드림인사이트 (362990) | 2,455 | 25 | 1.03 | 2,490 | 2,535 | 2,420 | 461,440 | 1,143,064,772 |
진시스템 (363250) | 10,750 | 330 | 3.17 | 10,420 | 10,930 | 10,360 | 41,896 | 449,070,875 |
모비데이즈 (363260) | 1,784 | -9 | -.5 | 1,810 | 1,836 | 1,781 | 583,942 | 1,054,472,126 |
큐라클 (365270) | 6,740 | -40 | -.59 | 6,740 | 6,880 | 6,660 | 65,829 | 446,336,630 |
에스와이스틸텍 (365330) | 5,690 | 90 | 1.61 | 5,610 | 5,970 | 5,300 | 1,720,397 | 9,876,286,455 |
성일하이텍 (365340) | 34,800 | 3050 | 9.61 | 32,050 | 34,950 | 32,050 | 49,017 | 1,656,274,800 |
하이딥 (365590) | 699 | 10 | 1.45 | 724 | 724 | 682 | 96,563 | 67,245,517 |
브이씨 (365900) | 3,705 | 105 | 2.92 | 3,845 | 3,990 | 3,615 | 34,021 | 128,990,035 |
공구우먼 (366030) | 4,305 | 50 | 1.18 | 4,285 | 4,315 | 4,250 | 41,360 | 177,104,437 |
플래티어 (367000) | 4,800 | -50 | -1.03 | 4,900 | 4,960 | 4,785 | 17,225 | 83,793,695 |
아이씨에이치 (368600) | 3,055 | -25 | -.81 | 3,100 | 3,100 | 3,005 | 28,210 | 85,816,175 |
파이버프로 (368770) | 6,800 | 170 | 2.56 | 6,850 | 6,850 | 6,670 | 184,115 | 1,245,975,215 |
오에스피 (368970) | 2,640 | 65 | 2.52 | 2,575 | 2,675 | 2,570 | 31,844 | 83,413,840 |
블리츠웨이스튜디오 (369370) | 1,512 | -14 | -.92 | 1,550 | 1,558 | 1,512 | 7,627 | 11,587,850 |
퓨런티어 (370090) | 15,760 | 510 | 3.34 | 16,280 | 16,360 | 15,480 | 216,849 | 3,426,265,910 |
풍원정밀 (371950) | 12,160 | 410 | 3.49 | 11,750 | 12,250 | 11,750 | 18,124 | 220,106,790 |
윤성에프앤씨 (372170) | 34,050 | 1800 | 5.58 | 32,900 | 34,050 | 32,900 | 20,188 | 677,281,200 |
큐로셀 (372320) | 27,550 | -500 | -1.78 | 28,250 | 28,600 | 27,400 | 30,018 | 832,891,425 |
아이티아이즈 (372800) | 9,060 | 2090 | 29.99 | 7,200 | 9,060 | 6,300 | 2,457,653 | 19,981,195,640 |
엑셀세라퓨틱스 (373110) | 3,890 | 50 | 1.3 | 3,865 | 3,980 | 3,850 | 86,322 | 338,873,758 |
데이원컴퍼니 (373160) | 7,970 | -450 | -5.34 | 8,490 | 8,830 | 7,910 | 871,495 | 7,178,798,205 |
엠아이큐브솔루션 (373170) | 8,900 | -380 | -4.09 | 9,280 | 9,280 | 8,770 | 64,621 | 579,495,580 |
엑스플러스 (373200) | 779 | 4 | .52 | 775 | 794 | 735 | 1,880,066 | 1,437,816,799 |
피코그램 (376180) | 2,365 | 15 | .64 | 2,350 | 2,385 | 2,330 | 22,176 | 52,182,695 |
에이치이엠파마 (376270) | 21,400 | -1000 | -4.46 | 22,800 | 22,800 | 21,300 | 52,649 | 1,151,201,725 |
씨유테크 (376290) | 3,325 | -55 | -1.63 | 3,380 | 3,397 | 3,310 | 9,808 | 32,940,240 |
디어유 (376300) | 41,200 | -700 | -1.67 | 42,200 | 42,550 | 40,725 | 119,635 | 4,946,265,825 |
노을 (376930) | 2,635 | -145 | -5.22 | 2,760 | 2,760 | 2,630 | 987,257 | 2,636,678,179 |
원티드랩 (376980) | 8,200 | -1240 | -13.14 | 9,260 | 9,260 | 8,170 | 587,191 | 4,973,388,550 |
비트맥스 (377030) | 1,851 | 0 | 0 | 1,883 | 2,065 | 1,821 | 574,832 | 1,105,474,481 |
프롬바이오 (377220) | 2,100 | -20 | -.94 | 2,080 | 2,160 | 2,080 | 37,711 | 79,868,614 |
이지트로닉스 (377330) | 5,290 | 315 | 6.33 | 4,975 | 5,470 | 4,975 | 122,572 | 653,868,625 |
리파인 (377450) | 12,620 | 30 | .24 | 12,800 | 12,920 | 12,620 | 22,316 | 284,137,900 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 17,180 | -70 | -.41 | 17,360 | 17,700 | 17,020 | 124,777 | 2,143,901,235 |
필에너지 (378340) | 15,120 | 470 | 3.21 | 15,000 | 15,140 | 14,820 | 106,581 | 1,600,066,940 |
샤페론 (378800) | 3,115 | 20 | .65 | 3,120 | 3,140 | 3,080 | 350,785 | 1,088,360,049 |
옵티코어 (380540) | 2,075 | 324 | 18.5 | 1,751 | 2,155 | 1,751 | 5,234,673 | 10,417,673,623 |
제닉스 (381620) | 8,270 | 220 | 2.73 | 8,260 | 8,630 | 8,090 | 409,259 | 3,407,956,805 |
온코크로스 (382150) | 14,100 | -1200 | -7.84 | 15,130 | 15,180 | 13,910 | 1,844,199 | 26,398,160,355 |
지아이텍 (382480) | 2,430 | 25 | 1.04 | 2,425 | 2,460 | 2,395 | 270,906 | 657,426,325 |
지앤비에스 에코 (382800) | 3,540 | 20 | .57 | 3,585 | 3,635 | 3,485 | 40,635 | 143,547,350 |
원준 (382840) | 9,350 | 230 | 2.52 | 9,210 | 9,390 | 9,150 | 67,662 | 628,512,390 |
범한퓨얼셀 (382900) | 16,190 | 1570 | 10.74 | 14,990 | 18,180 | 14,990 | 2,704,101 | 45,463,608,775 |
에코프로에이치엔 (383310) | 26,950 | 850 | 3.26 | 26,550 | 27,000 | 26,200 | 67,382 | 1,797,565,025 |
디티앤씨알오 (383930) | 6,480 | -1010 | -13.48 | 7,080 | 7,090 | 6,460 | 768,605 | 5,216,673,160 |
코어라인소프트 (384470) | 5,670 | -20 | -.35 | 5,690 | 5,790 | 5,600 | 65,974 | 372,355,095 |
파인메딕스 (387570) | 8,920 | -100 | -1.11 | 9,060 | 9,230 | 8,810 | 74,089 | 662,091,425 |
지투파워 (388050) | 7,810 | 310 | 4.13 | 8,030 | 8,150 | 7,710 | 1,197,269 | 9,521,246,360 |
유일로보틱스 (388720) | 72,700 | -1200 | -1.62 | 75,000 | 75,400 | 72,600 | 97,400 | 7,145,820,350 |
라이콤 (388790) | 2,485 | 65 | 2.69 | 2,490 | 2,495 | 2,420 | 105,332 | 259,156,122 |
파로스아이바이오 (388870) | 7,200 | 40 | .56 | 7,180 | 7,380 | 6,940 | 56,584 | 401,623,410 |
자람테크놀로지 (389020) | 39,000 | 700 | 1.83 | 39,500 | 39,650 | 38,700 | 36,331 | 1,418,745,150 |
지니너스 (389030) | 1,345 | 145 | 12.08 | 1,201 | 1,560 | 1,201 | 3,360,638 | 4,723,098,003 |
포바이포 (389140) | 20,250 | -8650 | -29.93 | 31,700 | 33,100 | 20,250 | 16,842,254 | 419,871,104,975 |
대명에너지 (389260) | 15,320 | -800 | -4.96 | 15,840 | 15,840 | 14,960 | 261,856 | 4,017,164,655 |
인벤티지랩 (389470) | 20,800 | -3500 | -14.4 | 23,100 | 24,350 | 20,000 | 781,738 | 16,827,909,000 |
에스비비테크 (389500) | 22,500 | 0 | 0 | 22,550 | 23,100 | 22,100 | 67,095 | 1,514,742,325 |
넥스트바이오메디컬 (389650) | 42,500 | -450 | -1.05 | 43,450 | 43,800 | 42,350 | 55,409 | 2,381,894,350 |
유디엠텍 (389680) | 806 | -12 | -1.47 | 822 | 842 | 801 | 1,225,420 | 1,001,855,264 |
코닉오토메이션 (391710) | 1,707 | 39 | 2.34 | 1,668 | 1,750 | 1,668 | 80,554 | 137,681,548 |
토마토시스템 (393210) | 7,810 | -740 | -8.65 | 8,830 | 8,840 | 7,810 | 2,328,905 | 18,810,773,295 |
더블유씨피 (393890) | 7,860 | 620 | 8.56 | 7,500 | 7,930 | 7,450 | 323,682 | 2,499,940,525 |
대진첨단소재 (393970) | 13,830 | 330 | 2.44 | 13,830 | 14,090 | 13,380 | 1,857,683 | 25,558,872,755 |
오픈엣지테크놀로지 (394280) | 13,660 | 190 | 1.41 | 13,850 | 13,850 | 13,470 | 56,716 | 770,325,080 |
쓰리빌리언 (394800) | 7,030 | -90 | -1.26 | 7,140 | 7,220 | 6,920 | 1,255,508 | 8,852,838,735 |
넥스트칩 (396270) | 7,170 | 260 | 3.76 | 7,110 | 7,260 | 6,990 | 77,516 | 551,644,605 |
세아메카닉스 (396300) | 2,230 | 30 | 1.36 | 2,200 | 2,295 | 2,185 | 57,126 | 126,765,134 |
워트 (396470) | 7,540 | 270 | 3.71 | 7,420 | 7,540 | 7,370 | 49,878 | 373,122,450 |
에이프릴바이오 (397030) | 16,210 | 810 | 5.26 | 15,800 | 16,240 | 15,360 | 210,268 | 3,322,356,990 |
에스지헬스케어 (398120) | 3,900 | -295 | -7.03 | 4,235 | 4,360 | 3,835 | 1,331,155 | 5,473,765,703 |
가온칩스 (399720) | 43,100 | 1300 | 3.11 | 43,200 | 43,250 | 42,250 | 59,518 | 2,540,760,725 |
코난테크놀로지 (402030) | 27,650 | -750 | -2.64 | 29,500 | 30,300 | 26,950 | 158,565 | 4,465,595,525 |
그린리소스 (402490) | 14,070 | 350 | 2.55 | 14,190 | 14,220 | 13,890 | 65,206 | 914,926,340 |
우듬지팜 (403490) | 1,996 | -24 | -1.19 | 2,010 | 2,335 | 1,875 | 26,070,926 | 54,719,125,289 |
HPSP (403870) | 24,400 | 900 | 3.83 | 24,050 | 24,500 | 23,750 | 277,230 | 6,711,560,100 |
플라즈맵 (405000) | 737 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
큐알티 (405100) | 12,380 | 210 | 1.73 | 12,200 | 12,500 | 12,160 | 24,877 | 307,185,950 |
나라셀라 (405920) | 2,400 | -15 | -.62 | 2,485 | 2,485 | 2,395 | 5,592 | 13,496,100 |
뷰티스킨 (406820) | 13,420 | 150 | 1.13 | 13,270 | 13,490 | 13,200 | 6,517 | 86,684,130 |
꿈비 (407400) | 10,670 | -1280 | -10.71 | 11,870 | 11,870 | 10,570 | 786,424 | 8,599,323,695 |
스튜디오미르 (408900) | 3,530 | -130 | -3.55 | 3,620 | 3,650 | 3,515 | 517,837 | 1,850,107,541 |
메쎄이상 (408920) | 2,145 | 5 | .23 | 2,160 | 2,160 | 2,120 | 23,274 | 49,627,592 |
샌즈랩 (411080) | 8,370 | -230 | -2.67 | 8,690 | 8,800 | 8,320 | 302,316 | 2,555,977,875 |
레이저쎌 (412350) | 3,325 | 65 | 1.99 | 3,280 | 3,350 | 3,220 | 39,803 | 131,046,975 |
제일엠앤에스 (412540) | 3,935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠오티 (413390) | 9,400 | 520 | 5.86 | 9,030 | 9,900 | 9,010 | 1,452,132 | 13,858,580,270 |
씨피시스템 (413630) | 1,327 | 16 | 1.22 | 1,334 | 1,337 | 1,311 | 27,796 | 36,793,867 |
비아이매트릭스 (413640) | 14,600 | 130 | .9 | 14,490 | 14,690 | 14,230 | 87,832 | 1,273,500,095 |
스튜디오삼익 (415380) | 8,580 | -40 | -.46 | 8,650 | 8,670 | 8,480 | 9,216 | 78,592,540 |
신성에스티 (416180) | 31,200 | 1600 | 5.41 | 30,200 | 31,300 | 30,150 | 63,753 | 1,967,082,900 |
나노팀 (417010) | 6,240 | 70 | 1.13 | 6,320 | 6,520 | 6,150 | 100,495 | 634,434,660 |
핑거스토리 (417180) | 2,770 | -165 | -5.62 | 2,895 | 2,925 | 2,710 | 1,387,459 | 3,861,534,094 |
LS머트리얼즈 (417200) | 10,710 | 420 | 4.08 | 10,660 | 10,740 | 10,570 | 205,475 | 2,192,801,950 |
제이아이테크 (417500) | 3,500 | 5 | .14 | 3,495 | 3,515 | 3,410 | 98,432 | 340,344,520 |
트루엔 (417790) | 9,020 | -70 | -.77 | 9,100 | 9,140 | 8,810 | 86,000 | 770,689,750 |
저스템 (417840) | 7,630 | 330 | 4.52 | 7,330 | 7,640 | 7,330 | 30,911 | 231,629,595 |
오브젠 (417860) | 9,590 | -200 | -2.04 | 9,990 | 9,990 | 9,540 | 7,784 | 75,234,950 |
모델솔루션 (417970) | 11,940 | 220 | 1.88 | 11,890 | 11,970 | 11,750 | 20,596 | 244,755,205 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 2,795 | -50 | -1.76 | 2,845 | 2,850 | 2,710 | 37,039 | 103,701,960 |
밀리의서재 (418470) | 12,650 | 350 | 2.85 | 12,390 | 12,780 | 12,230 | 78,776 | 986,033,200 |
제이오 (418550) | 9,850 | 590 | 6.37 | 9,490 | 9,860 | 9,440 | 113,399 | 1,098,027,960 |
이에이트 (418620) | 3,410 | 65 | 1.94 | 3,310 | 3,435 | 3,260 | 108,446 | 362,215,910 |
삼기에너지솔루션즈 (419050) | 1,683 | 39 | 2.37 | 1,646 | 1,684 | 1,646 | 230,542 | 385,616,446 |
엔젯 (419080) | 7,870 | -370 | -4.49 | 8,240 | 8,400 | 7,870 | 57,595 | 469,683,400 |
산돌 (419120) | 7,360 | -50 | -.67 | 7,410 | 7,480 | 7,270 | 33,568 | 246,241,900 |
SAMG엔터 (419530) | 36,400 | 800 | 2.25 | 35,650 | 36,500 | 35,000 | 127,628 | 4,583,359,775 |
비스토스 (419540) | 1,940 | -130 | -6.28 | 2,075 | 2,075 | 1,925 | 613,346 | 1,206,677,411 |
제이투케이바이오 (420570) | 11,190 | -100 | -.89 | 11,300 | 11,450 | 10,990 | 26,044 | 291,260,420 |
기가비스 (420770) | 25,800 | 1800 | 7.5 | 24,200 | 26,400 | 24,200 | 31,651 | 800,983,700 |
벨로크 (424760) | 902 | -28 | -3.01 | 930 | 990 | 902 | 282,756 | 270,540,528 |
스마트레이더시스템 (424960) | 9,530 | 590 | 6.6 | 9,330 | 9,560 | 9,160 | 119,056 | 1,112,102,715 |
마이크로투나노 (424980) | 6,550 | -280 | -4.1 | 7,110 | 7,110 | 6,470 | 111,114 | 747,409,750 |
티이엠씨 (425040) | 6,670 | 200 | 3.09 | 6,580 | 6,670 | 6,540 | 53,029 | 351,050,100 |
티에프이 (425420) | 17,410 | 640 | 3.82 | 17,390 | 17,550 | 17,090 | 11,138 | 194,189,040 |
시지트로닉스 (429270) | 7,390 | -760 | -9.33 | 8,000 | 8,000 | 7,390 | 122,798 | 941,739,590 |
신영스팩8호 (430220) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한싹 (430690) | 5,130 | -20 | -.39 | 5,180 | 5,270 | 5,030 | 245,536 | 1,256,208,605 |
케이쓰리아이 (431190) | 4,605 | 200 | 4.54 | 4,475 | 5,030 | 4,425 | 818,813 | 3,905,819,552 |
와이랩 (432430) | 5,920 | -160 | -2.63 | 6,080 | 6,360 | 5,830 | 590,671 | 3,523,300,885 |
케이엔에스 (432470) | 10,640 | 270 | 2.6 | 10,520 | 10,700 | 10,510 | 10,233 | 108,570,620 |
퀄리타스반도체 (432720) | 13,730 | 420 | 3.16 | 13,970 | 13,970 | 13,420 | 169,034 | 2,311,659,395 |
엠에프씨 (432980) | 4,160 | 5 | .12 | 4,155 | 4,200 | 4,110 | 23,046 | 95,630,190 |
모니터랩 (434480) | 4,255 | 5 | .12 | 4,300 | 4,330 | 4,165 | 73,420 | 310,378,698 |
유안타제10호스팩 (435380) | 2,115 | 0 | 0 | 2,115 | 2,120 | 2,112 | 31,679 | 67,017,336 |
에르코스 (435570) | 20,650 | -2750 | -11.75 | 23,000 | 23,400 | 19,160 | 359,722 | 7,516,188,845 |
하나금융25호스팩 (435620) | 10,610 | 10 | .09 | 10,600 | 10,610 | 10,600 | 76,611 | 812,779,970 |
에스케이증권제8호스팩 (435870) | 2,115 | -5 | -.24 | 2,115 | 2,117 | 2,115 | 2,037 | 4,308,327 |
삼현 (437730) | 14,070 | -630 | -4.29 | 14,950 | 14,970 | 13,800 | 1,465,533 | 20,805,289,370 |
엔에이치스팩24호 (437780) | 2,125 | 0 | 0 | 2,125 | 2,130 | 2,120 | 38,654 | 82,039,985 |
엔에이치스팩25호 (438580) | 2,130 | 0 | 0 | 2,125 | 2,130 | 2,120 | 9,318 | 19,794,515 |
버넥트 (438700) | 4,465 | 1030 | 29.99 | 3,440 | 4,465 | 3,365 | 1,496,983 | 6,141,841,358 |
마녀공장 (439090) | 18,120 | 110 | .61 | 18,180 | 18,280 | 17,980 | 38,763 | 700,891,205 |
삼성스팩7호 (439250) | 10,585 | -15 | -.14 | 10,600 | 10,600 | 10,580 | 29,647 | 314,143,045 |
엔에이치스팩26호 (439410) | 2,130 | 10 | .47 | 2,120 | 2,135 | 2,120 | 47,753 | 101,658,195 |
블루엠텍 (439580) | 12,970 | 160 | 1.25 | 12,940 | 13,200 | 12,910 | 101,118 | 1,314,335,105 |
IBKS제20호스팩 (439730) | 2,115 | 5 | .24 | 2,115 | 2,115 | 2,110 | 60,568 | 128,100,940 |
파두 (440110) | 10,750 | 480 | 4.67 | 10,450 | 10,980 | 10,330 | 118,956 | 1,261,013,040 |
HB인베스트먼트 (440290) | 2,030 | 0 | 0 | 2,080 | 2,085 | 2,010 | 192,894 | 392,937,881 |
오픈놀 (440320) | 9,600 | -830 | -7.96 | 10,250 | 10,290 | 9,560 | 358,796 | 3,530,792,775 |
교보13호스팩 (440790) | 2,135 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔에이치스팩27호 (440820) | 2,125 | 0 | 0 | 2,120 | 2,125 | 2,120 | 4,294 | 9,103,290 |
파인엠텍 (441270) | 5,170 | 60 | 1.17 | 5,310 | 5,310 | 5,150 | 83,858 | 435,696,890 |
유진스팩9호 (442130) | 2,135 | 5 | .23 | 2,130 | 2,135 | 2,125 | 60,149 | 128,240,430 |
대신밸런스제14호스팩 (442310) | 2,140 | 0 | 0 | 2,125 | 2,140 | 2,125 | 3,849 | 8,198,455 |
IBKS제21호스팩 (442770) | 2,195 | 5 | .23 | 2,190 | 2,195 | 2,180 | 3,584 | 7,848,295 |
미래에셋드림스팩1호 (442900) | 10,230 | 20 | .2 | 10,220 | 10,230 | 10,210 | 7,579 | 77,457,250 |
레뷰코퍼레이션 (443250) | 11,590 | 0 | 0 | 11,700 | 11,700 | 11,460 | 41,313 | 476,970,540 |
에스피소프트 (443670) | 7,230 | 90 | 1.26 | 7,260 | 7,350 | 7,180 | 59,915 | 432,873,050 |
심플랫폼 (444530) | 17,030 | 2610 | 18.1 | 14,490 | 17,720 | 14,260 | 13,514,283 | 222,047,330,635 |
유안타제11호스팩 (444920) | 2,015 | 0 | 0 | 2,015 | 2,020 | 2,010 | 4,429 | 8,916,971 |
에이직랜드 (445090) | 33,400 | 550 | 1.67 | 35,200 | 37,500 | 33,250 | 1,335,059 | 47,554,768,350 |
퓨릿 (445180) | 5,820 | 230 | 4.11 | 5,670 | 5,820 | 5,630 | 56,868 | 327,079,710 |
비엔케이제1호스팩 (445360) | 2,110 | 0 | 0 | 2,105 | 2,110 | 2,105 | 50,395 | 106,083,585 |
큐리옥스바이오시스템즈 (445680) | 24,400 | -950 | -3.75 | 25,350 | 25,500 | 24,400 | 117,765 | 2,910,760,850 |
신영스팩9호 (445970) | 2,180 | 0 | 0 | 2,170 | 2,180 | 2,165 | 8,599 | 18,660,320 |
유안타제12호스팩 (446150) | 2,185 | 5 | .23 | 2,185 | 2,190 | 2,170 | 32,949 | 71,887,495 |
미래에셋비전스팩2호 (446190) | 2,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
메가터치 (446540) | 3,730 | 260 | 7.49 | 3,510 | 3,860 | 3,480 | 1,826,839 | 6,770,648,062 |
하나26호스팩 (446750) | 2,080 | 0 | 0 | 2,075 | 2,080 | 2,070 | 8,415 | 17,452,690 |
키움제8호스팩 (446840) | 2,170 | -25 | -1.14 | 2,195 | 2,195 | 2,145 | 60,782 | 131,460,942 |
에코아이 (448280) | 29,900 | 1000 | 3.46 | 27,900 | 36,650 | 26,100 | 3,263,584 | 105,057,618,650 |
하나27호스팩 (448370) | 2,100 | -5 | -.24 | 2,105 | 2,105 | 2,090 | 1,153 | 2,416,205 |
코츠테크놀로지 (448710) | 18,900 | 80 | .43 | 18,880 | 19,240 | 18,660 | 49,719 | 942,954,745 |
삼성스팩8호 (448740) | 10,310 | 20 | .19 | 10,290 | 10,310 | 10,290 | 14,667 | 151,050,790 |
IBKS제22호스팩 (448760) | 2,230 | 20 | .9 | 2,210 | 2,230 | 2,210 | 9,823 | 21,771,165 |
미래에셋비전스팩3호 (448830) | 2,145 | 10 | .47 | 2,135 | 2,145 | 2,130 | 1,830 | 3,905,890 |
한국피아이엠 (448900) | 17,410 | 100 | .58 | 17,640 | 19,900 | 16,630 | 7,036,712 | 130,893,431,905 |
유안타제13호스팩 (449020) | 2,060 | 5 | .24 | 2,055 | 2,060 | 2,050 | 4,777 | 9,810,422 |
하이제8호스팩 (450050) | 2,070 | 10 | .49 | 2,060 | 2,070 | 2,060 | 2,687 | 5,535,420 |
하스 (450330) | 8,730 | 80 | .92 | 8,660 | 8,820 | 8,660 | 39,667 | 346,621,965 |
인스웨이브시스템즈 (450520) | 4,460 | -40 | -.89 | 4,560 | 4,595 | 4,440 | 168,698 | 758,445,734 |
유안타제14호스팩 (450940) | 2,035 | 5 | .25 | 2,025 | 2,040 | 2,020 | 27,870 | 56,729,755 |
아스테라시스 (450950) | 9,500 | 170 | 1.82 | 9,320 | 9,590 | 9,190 | 251,310 | 2,357,737,215 |
아이엠티 (451220) | 10,540 | 90 | .86 | 10,700 | 10,750 | 10,460 | 83,314 | 880,528,370 |
삐아 (451250) | 10,950 | 10 | .09 | 11,050 | 11,150 | 10,700 | 92,602 | 1,009,728,375 |
엔에이치스팩29호 (451700) | 2,025 | -5 | -.25 | 2,030 | 2,030 | 2,020 | 101,925 | 206,211,295 |
컨텍 (451760) | 9,890 | 90 | .92 | 9,920 | 9,930 | 9,800 | 25,206 | 248,775,490 |
제이엔비 (452160) | 5,000 | 185 | 3.84 | 4,815 | 5,140 | 4,815 | 29,343 | 146,673,182 |
한빛레이저 (452190) | 5,730 | 170 | 3.06 | 5,650 | 5,730 | 5,600 | 569,347 | 3,229,805,215 |
민테크 (452200) | 4,075 | 85 | 2.13 | 4,060 | 4,140 | 4,020 | 47,884 | 195,634,181 |
한선엔지니어링 (452280) | 7,180 | 320 | 4.66 | 6,910 | 7,270 | 6,870 | 232,377 | 1,658,309,430 |
캡스톤파트너스 (452300) | 3,300 | -75 | -2.22 | 3,405 | 3,530 | 3,200 | 1,956,729 | 6,627,464,923 |
이닉스 (452400) | 8,760 | 230 | 2.7 | 8,580 | 8,800 | 8,530 | 7,650 | 66,482,545 |
사피엔반도체 (452430) | 17,500 | 1210 | 7.43 | 16,610 | 17,590 | 16,290 | 150,036 | 2,549,872,540 |
피아이이 (452450) | 9,460 | 230 | 2.49 | 9,510 | 9,800 | 9,360 | 2,023,954 | 19,348,842,100 |
상상인제4호스팩 (452670) | 2,010 | 0 | 0 | 2,010 | 2,010 | 2,000 | 9,811 | 19,694,775 |
신한제11호스팩 (452980) | 1,998 | 0 | 0 | 1,999 | 2,005 | 1,996 | 81,232 | 162,603,317 |
그리드위즈 (453450) | 18,750 | -1350 | -6.72 | 20,200 | 22,200 | 18,750 | 1,066,815 | 22,151,072,150 |
에이에스텍 (453860) | 20,750 | 200 | .97 | 20,650 | 21,100 | 20,450 | 19,799 | 412,186,525 |
하나29호스팩 (454640) | 2,115 | 15 | .71 | 2,100 | 2,115 | 2,090 | 12,313 | 25,930,340 |
하나28호스팩 (454750) | 2,020 | 0 | 0 | 2,020 | 2,025 | 2,020 | 4,532 | 9,160,715 |
KB제25호스팩 (455250) | 2,090 | 5 | .24 | 2,095 | 2,095 | 2,080 | 7,781 | 16,212,930 |
한화플러스제4호스팩 (455310) | 2,010 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔젤로보틱스 (455900) | 24,650 | 450 | 1.86 | 24,900 | 24,900 | 24,250 | 51,339 | 1,259,963,600 |
에스케이증권제9호스팩 (455910) | 2,055 | 0 | 0 | 2,050 | 2,055 | 2,040 | 820 | 1,676,540 |
아이씨티케이 (456010) | 15,800 | 40 | .25 | 16,000 | 16,300 | 15,670 | 720,542 | 11,431,575,865 |
이엔셀 (456070) | 14,890 | -10 | -.07 | 15,170 | 15,250 | 14,880 | 37,455 | 560,432,170 |
DB금융스팩11호 (456440) | 2,170 | -35 | -1.59 | 2,205 | 2,220 | 2,140 | 502,164 | 1,095,136,558 |
교보14호스팩 (456490) | 2,135 | 20 | .95 | 2,125 | 2,135 | 2,115 | 18,186 | 38,709,810 |
한켐 (457370) | 9,500 | 260 | 2.81 | 9,260 | 9,570 | 9,180 | 62,108 | 583,282,755 |
대신밸런스제15호스팩 (457390) | 3,435 | 300 | 9.57 | 3,145 | 3,435 | 3,120 | 609,502 | 2,015,002,760 |
우진엔텍 (457550) | 18,040 | -100 | -.55 | 18,500 | 18,500 | 17,970 | 99,214 | 1,796,565,530 |
벡트 (457600) | 4,605 | -40 | -.86 | 4,675 | 4,690 | 4,460 | 462,127 | 2,109,925,497 |
대신밸런스제16호스팩 (457630) | 2,085 | -10 | -.48 | 2,090 | 2,095 | 2,080 | 7,913 | 16,485,815 |
에스케이증권제10호스팩 (457940) | 2,055 | 10 | .49 | 2,050 | 2,055 | 2,045 | 3,345 | 6,840,895 |
한국제12호스팩 (458610) | 2,140 | -5 | -.23 | 2,110 | 2,140 | 2,110 | 1,662 | 3,526,655 |
성우 (458650) | 15,270 | 590 | 4.02 | 14,920 | 15,400 | 14,810 | 55,158 | 835,409,780 |
씨어스테크놀로지 (458870) | 12,990 | 30 | .23 | 12,980 | 13,170 | 12,890 | 16,040 | 208,305,115 |
위츠 (459100) | 7,050 | 510 | 7.8 | 6,610 | 7,680 | 6,550 | 2,097,520 | 15,112,724,050 |
아이빔테크놀로지 (460470) | 3,820 | -105 | -2.68 | 3,990 | 4,020 | 3,750 | 820,550 | 3,192,032,427 |
에스엠씨지 (460870) | 6,280 | 230 | 3.8 | 6,140 | 6,500 | 6,000 | 1,540,885 | 9,686,647,010 |
현대힘스 (460930) | 17,460 | -240 | -1.36 | 17,800 | 17,880 | 17,350 | 226,401 | 3,972,336,870 |
피앤에스미캐닉스 (460940) | 12,320 | -40 | -.32 | 12,480 | 12,530 | 12,260 | 53,056 | 655,422,255 |
아이엠비디엑스 (461030) | 9,580 | 0 | 0 | 9,650 | 9,650 | 9,450 | 52,871 | 503,814,910 |
아이스크림미디어 (461300) | 15,620 | 50 | .32 | 15,830 | 16,000 | 15,500 | 58,767 | 925,158,110 |
에이치엠씨제6호스팩 (462020) | 2,010 | 0 | 0 | 2,010 | 2,015 | 2,005 | 4,176 | 8,373,205 |
이노스페이스 (462350) | 20,050 | 350 | 1.78 | 19,810 | 20,100 | 19,760 | 17,808 | 355,405,680 |
라메디텍 (462510) | 8,720 | 0 | 0 | 8,780 | 8,870 | 8,540 | 83,088 | 724,812,125 |
더즌 (462860) | 3,500 | 460 | 15.13 | 3,105 | 3,950 | 2,895 | 14,360,144 | 52,468,203,434 |
아이지넷 (462980) | 3,590 | 55 | 1.56 | 3,605 | 3,650 | 3,525 | 307,578 | 1,099,829,352 |
모티브링크 (463480) | 15,350 | 1450 | 10.43 | 14,290 | 15,990 | 14,090 | 7,011,221 | 108,188,091,495 |
에스오에스랩 (464080) | 10,450 | -30 | -.29 | 10,800 | 10,900 | 10,120 | 976,565 | 10,261,125,525 |
티디에스팜 (464280) | 12,750 | -30 | -.23 | 12,900 | 12,920 | 12,690 | 21,038 | 268,949,970 |
한국제13호스팩 (464440) | 2,100 | -10 | -.47 | 2,105 | 2,110 | 2,100 | 841 | 1,769,050 |
아이언디바이스 (464500) | 3,445 | 105 | 3.14 | 3,360 | 3,480 | 3,360 | 200,099 | 683,470,642 |
닷밀 (464580) | 5,700 | 290 | 5.36 | 5,500 | 5,960 | 5,450 | 150,808 | 867,238,705 |
KB제27호스팩 (464680) | 1,990 | -2 | -.1 | 1,994 | 1,995 | 1,990 | 9,265 | 18,463,129 |
교보15호스팩 (465320) | 2,110 | 0 | 0 | 2,110 | 2,110 | 2,105 | 5,998 | 12,654,040 |
인스피언 (465480) | 8,370 | 350 | 4.36 | 8,100 | 8,400 | 7,870 | 367,933 | 2,998,445,810 |
클로봇 (466100) | 18,980 | -30 | -.16 | 19,500 | 19,520 | 18,910 | 451,587 | 8,613,967,535 |
사이냅소프트 (466410) | 13,920 | -20 | -.14 | 13,940 | 14,100 | 13,710 | 25,812 | 358,062,100 |
엔에이치스팩30호 (466910) | 1,991 | -3 | -.15 | 1,997 | 1,997 | 1,990 | 15,655 | 31,193,305 |
IBKS제23호스팩 (467930) | 2,120 | -5 | -.24 | 2,130 | 2,130 | 2,105 | 1,674 | 3,534,410 |
삼성스팩9호 (468510) | 2,025 | 25 | 1.25 | 2,000 | 2,045 | 1,997 | 160,267 | 324,575,218 |
유진스팩10호 (468760) | 2,110 | 0 | 0 | 2,105 | 2,110 | 2,095 | 117 | 246,300 |
IBKS제24호스팩 (469480) | 2,110 | -10 | -.47 | 2,115 | 2,115 | 2,095 | 2,631 | 5,517,050 |
아이비젼웍스 (469750) | 974 | 29 | 3.07 | 946 | 1,010 | 944 | 402,268 | 396,403,116 |
하나30호스팩 (469880) | 2,000 | -5 | -.25 | 2,005 | 2,005 | 1,991 | 15,525 | 31,021,712 |
하나31호스팩 (469900) | 2,010 | 0 | 0 | 2,010 | 2,010 | 2,000 | 19,838 | 39,738,230 |
대신밸런스제17호스팩 (471050) | 2,155 | 0 | 0 | 2,132 | 2,155 | 2,115 | 5,332 | 11,421,017 |
셀로맥스사이언스 (471820) | 5,120 | -220 | -4.12 | 5,320 | 5,340 | 5,020 | 42,050 | 217,258,790 |
신영스팩10호 (472220) | 2,125 | 0 | 0 | 2,130 | 2,135 | 2,115 | 4,315 | 9,163,335 |
에스케이증권제11호스팩 (472230) | 2,040 | 10 | .49 | 2,025 | 2,050 | 2,025 | 3,564 | 7,264,865 |
폰드그룹 (472850) | 5,960 | -10 | -.17 | 5,970 | 6,030 | 5,880 | 39,699 | 235,741,520 |
에스케이증권제12호스팩 (473000) | 2,055 | 5 | .24 | 2,050 | 2,055 | 2,045 | 150 | 307,115 |
유안타제15호스팩 (473050) | 1,985 | -2 | -.1 | 1,994 | 1,994 | 1,981 | 6,214 | 12,336,657 |
비엔케이제2호스팩 (473370) | 1,998 | 1 | .05 | 2,000 | 2,000 | 1,987 | 3,603 | 7,182,120 |
에스케이증권제13호스팩 (473950) | 2,030 | 0 | 0 | 2,015 | 2,035 | 2,015 | 6,718 | 13,628,780 |
노머스 (473980) | 25,750 | 800 | 3.21 | 25,100 | 26,250 | 24,550 | 133,008 | 3,381,882,700 |
루미르 (474170) | 9,020 | 150 | 1.69 | 9,030 | 9,150 | 8,910 | 72,851 | 654,578,325 |
유안타제16호스팩 (474490) | 1,995 | -4 | -.2 | 2,000 | 2,000 | 1,990 | 7,485 | 14,927,615 |
RF시스템즈 (474610) | 5,300 | 20 | .38 | 5,330 | 5,370 | 5,200 | 281,058 | 1,482,988,070 |
신한제12호스팩 (474660) | 2,080 | 0 | 0 | 2,080 | 2,080 | 2,070 | 712 | 1,475,675 |
신한제13호스팩 (474930) | 2,120 | -5 | -.24 | 2,130 | 2,130 | 2,110 | 657 | 1,386,924 |
하나32호스팩 (475240) | 2,120 | 0 | 0 | 2,110 | 2,120 | 2,110 | 2,468 | 5,208,310 |
하나33호스팩 (475250) | 2,125 | -10 | -.47 | 2,110 | 2,125 | 2,110 | 450 | 952,250 |
씨메스 (475400) | 26,600 | -350 | -1.3 | 27,500 | 27,550 | 26,300 | 111,413 | 2,972,616,550 |
미트박스 (475460) | 15,120 | 670 | 4.64 | 14,470 | 15,590 | 13,610 | 2,989,863 | 44,452,060,115 |
에이럭스 (475580) | 12,210 | 30 | .25 | 12,360 | 12,400 | 12,000 | 159,807 | 1,940,108,565 |
에스켐 (475660) | 5,320 | 60 | 1.14 | 5,280 | 5,420 | 5,250 | 27,094 | 144,003,550 |
오름테라퓨틱 (475830) | 25,650 | -1200 | -4.47 | 27,150 | 27,150 | 25,300 | 669,696 | 17,271,428,125 |
토모큐브 (475960) | 17,700 | -590 | -3.23 | 18,350 | 18,440 | 17,640 | 133,181 | 2,383,704,855 |
온코닉테라퓨틱스 (476060) | 26,100 | -100 | -.38 | 26,300 | 26,400 | 24,750 | 773,154 | 19,881,635,325 |
M83 (476080) | 15,700 | 240 | 1.55 | 15,870 | 15,870 | 15,410 | 166,278 | 2,601,587,935 |
KB제28호스팩 (476470) | 2,255 | 0 | 0 | 2,245 | 2,255 | 2,227 | 19,999 | 44,899,918 |
에이치엠씨제7호스팩 (477340) | 1,980 | -1 | -.05 | 1,984 | 1,984 | 1,973 | 6,615 | 13,062,226 |
미래에셋비전스팩4호 (477380) | 1,994 | -11 | -.55 | 2,005 | 2,005 | 1,994 | 4,637 | 9,255,255 |
미래에셋비전스팩5호 (477470) | 2,040 | 0 | 0 | 2,040 | 2,040 | 2,030 | 496 | 1,009,580 |
한국제14호스팩 (477530) | 3,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
DB금융스팩12호 (477760) | 2,085 | -10 | -.48 | 2,085 | 2,095 | 2,080 | 1,632 | 3,401,760 |
이베스트스팩6호 (478110) | 2,015 | 5 | .25 | 2,010 | 2,015 | 1,998 | 12,426 | 25,026,214 |
KB제29호스팩 (478390) | 2,055 | 0 | 0 | 2,055 | 2,060 | 2,040 | 3,646 | 7,444,215 |
미래에셋비전스팩6호 (478440) | 1,999 | 0 | 0 | 2,000 | 2,000 | 1,992 | 4,370 | 8,710,823 |
블랙야크아이앤씨 (478560) | 3,740 | -30 | -.8 | 3,770 | 3,810 | 3,710 | 60,458 | 225,793,755 |
대신밸런스제18호스팩 (478780) | 2,070 | -15 | -.72 | 2,085 | 2,085 | 2,070 | 6,725 | 13,928,585 |
한국제15호스팩 (479880) | 2,020 | -5 | -.25 | 2,025 | 2,025 | 2,015 | 3,626 | 7,322,355 |
위너스 (479960) | 21,700 | 4260 | 24.43 | 17,750 | 22,650 | 17,580 | 8,921,807 | 186,663,970,775 |
에이유브랜즈 (481070) | 13,700 | 210 | 1.56 | 13,530 | 13,950 | 13,260 | 125,529 | 1,709,865,825 |
엔에이치스팩31호 (481890) | 2,005 | 0 | 0 | 2,005 | 2,005 | 1,996 | 2,691 | 5,374,270 |
교보16호스팩 (482520) | 2,035 | 0 | 0 | 2,030 | 2,040 | 2,020 | 8,938 | 18,064,810 |
삼양엔씨켐 (482630) | 17,880 | 790 | 4.62 | 17,390 | 17,940 | 16,180 | 154,507 | 2,703,249,150 |
미래에셋비전스팩7호 (482680) | 1,982 | 3 | .15 | 1,984 | 1,984 | 1,976 | 9,376 | 18,533,775 |
대신밸런스제19호스팩 (482690) | 2,065 | 5 | .24 | 2,060 | 2,065 | 2,060 | 4,016 | 8,286,280 |
하나34호스팩 (484130) | 2,035 | 10 | .49 | 2,020 | 2,035 | 2,020 | 16,850 | 34,279,345 |
티엑스알로보틱스 (484810) | 21,300 | -450 | -2.07 | 22,100 | 22,300 | 21,250 | 614,840 | 13,361,049,375 |
KB제30호스팩 (486630) | 2,020 | -5 | -.25 | 2,015 | 2,040 | 2,010 | 15,362 | 31,090,475 |
신한제14호스팩 (487360) | 2,005 | 0 | 0 | 2,005 | 2,005 | 1,996 | 3,108 | 6,213,019 |
키움제10호스팩 (487720) | 2,090 | 10 | .48 | 2,080 | 2,090 | 2,080 | 19,776 | 41,244,185 |
신한제15호스팩 (487830) | 2,025 | 5 | .25 | 2,020 | 2,025 | 2,020 | 9,658 | 19,512,170 |
유진스팩11호 (488060) | 2,025 | 10 | .5 | 2,020 | 2,025 | 2,020 | 25,364 | 51,343,680 |
교보17호스팩 (489210) | 2,010 | 5 | .25 | 2,005 | 2,020 | 2,005 | 26,710 | 53,745,300 |
키움제11호스팩 (489480) | 2,005 | 0 | 0 | 2,005 | 2,030 | 2,005 | 32,559 | 65,490,985 |
엘케이켐 (489500) | 28,100 | 1950 | 7.46 | 26,900 | 28,600 | 26,450 | 463,318 | 12,744,572,900 |
디비금융제13호스팩 (489730) | 2,000 | 4 | .2 | 1,996 | 2,010 | 1,993 | 10,750 | 21,572,363 |
KB제31호스팩 (492220) | 2,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유안타제17호스팩 (493790) | 1,989 | 4 | .2 | 1,985 | 1,990 | 1,983 | 1,553 | 3,081,754 |
한화플러스제5호스팩 (498390) | 1,988 | 1 | .05 | 1,988 | 1,989 | 1,988 | 4,757 | 9,458,789 |
글로벌에스엠 (900070) | 429 | 3 | .7 | 428 | 431 | 423 | 60,246 | 25,746,960 |
애머릿지 (900100) | 1,130 | 2 | .18 | 1,128 | 1,175 | 1,076 | 67,163 | 76,711,669 |
이스트아시아홀딩스 (900110) | 49 | 2 | 4.26 | 48 | 49 | 47 | 8,668,494 | 418,486,683 |
씨엑스아이 (900120) | 55 | 0 | 0 | 55 | 56 | 54 | 2,396,508 | 131,977,502 |
크리스탈신소재 (900250) | 958 | -84 | -8.06 | 1,059 | 1,059 | 942 | 3,136,207 | 3,068,781,821 |
로스웰 (900260) | 552 | 9 | 1.66 | 543 | 558 | 540 | 77,367 | 42,578,395 |
헝셩그룹 (900270) | 229 | 0 | 0 | 230 | 230 | 225 | 1,090,800 | 247,352,013 |
GRT (900290) | 3,150 | 50 | 1.61 | 3,135 | 3,185 | 3,025 | 330,938 | 1,030,126,091 |
오가닉티코스메틱 (900300) | 350 | 2 | .57 | 349 | 353 | 345 | 188,466 | 65,591,107 |
컬러레이 (900310) | 827 | 8 | .98 | 830 | 848 | 818 | 58,487 | 48,431,733 |
윙입푸드 (900340) | 1,510 | -30 | -1.95 | 1,548 | 1,548 | 1,509 | 338,572 | 515,244,230 |
SBI핀테크솔루션즈 (950110) | 4,890 | 0 | 0 | 4,890 | 4,900 | 4,885 | 6,620 | 32,377,170 |
엑세스바이오 (950130) | 5,060 | 20 | .4 | 5,070 | 5,080 | 4,990 | 53,859 | 270,728,570 |
잉글우드랩 (950140) | 10,200 | -50 | -.49 | 10,310 | 10,430 | 10,040 | 351,485 | 3,576,763,820 |
코오롱티슈진 (950160) | 47,050 | 250 | .53 | 46,800 | 47,750 | 46,050 | 301,878 | 14,182,463,150 |
JTC (950170) | 5,030 | 35 | .7 | 5,080 | 5,080 | 4,965 | 46,598 | 232,639,274 |
고스트스튜디오 (950190) | 7,500 | 70 | .94 | 7,430 | 7,500 | 7,410 | 3,884 | 28,950,010 |
소마젠 (950200) | 3,650 | -100 | -2.67 | 3,720 | 3,730 | 3,555 | 95,368 | 347,140,437 |
네오이뮨텍 (950220) | 1,262 | -7 | -.55 | 1,288 | 1,313 | 1,243 | 946,962 | 1,211,166,705 |