공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 141,000 | -800 | -.56 | 143,000 | 150,800 | 140,500 | 236,693 | 34,262,987,150 |
중앙에너비스 (000440) | 13,410 | 130 | .98 | 13,260 | 13,490 | 13,260 | 6,768 | 90,298,010 |
신라섬유 (001000) | 1,725 | 155 | 9.87 | 1,570 | 1,873 | 1,548 | 1,609,992 | 2,833,321,867 |
안국약품 (001540) | 6,670 | -90 | -1.33 | 6,760 | 6,790 | 6,500 | 23,003 | 153,840,750 |
무림SP (001810) | 1,583 | 35 | 2.26 | 1,550 | 1,609 | 1,550 | 88,147 | 140,239,830 |
이화공영 (001840) | 1,616 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
피에스텍 (002230) | 3,910 | -5 | -.13 | 3,915 | 3,925 | 3,875 | 14,735 | 57,403,990 |
삼일기업공사 (002290) | 3,560 | 70 | 2.01 | 3,520 | 3,565 | 3,480 | 68,963 | 243,790,292 |
한탑 (002680) | 751 | 7 | .94 | 744 | 757 | 736 | 42,476 | 31,686,492 |
신신제약 (002800) | 6,590 | -440 | -6.26 | 6,940 | 6,980 | 6,490 | 1,468,954 | 9,863,401,075 |
선광 (003100) | 16,190 | -10 | -.06 | 16,550 | 16,550 | 16,080 | 7,535 | 122,333,895 |
대주산업 (003310) | 2,530 | 45 | 1.81 | 2,485 | 2,535 | 2,445 | 1,835,646 | 4,593,874,140 |
하림지주 (003380) | 5,880 | 80 | 1.38 | 5,750 | 5,910 | 5,750 | 144,892 | 849,582,705 |
에이스침대 (003800) | 25,250 | 100 | .4 | 25,150 | 25,300 | 25,150 | 1,018 | 25,661,325 |
한국가구 (004590) | 4,355 | -10 | -.23 | 4,335 | 4,395 | 4,325 | 25,238 | 109,724,950 |
창해에탄올 (004650) | 9,480 | 0 | 0 | 9,550 | 9,600 | 9,390 | 61,345 | 579,730,950 |
대륙제관 (004780) | 3,825 | 45 | 1.19 | 3,780 | 3,830 | 3,775 | 23,147 | 87,742,880 |
동국산업 (005160) | 3,855 | -55 | -1.41 | 3,910 | 3,930 | 3,835 | 50,542 | 195,279,156 |
동진쎄미켐 (005290) | 30,600 | 950 | 3.2 | 29,900 | 31,150 | 29,600 | 606,711 | 18,502,799,725 |
푸드웰 (005670) | 5,030 | 10 | .2 | 5,030 | 5,050 | 5,000 | 12,363 | 62,006,430 |
대원산업 (005710) | 7,330 | 20 | .27 | 7,310 | 7,380 | 7,270 | 26,506 | 193,551,130 |
한일사료 (005860) | 3,715 | 25 | .68 | 3,715 | 3,720 | 3,660 | 104,610 | 386,747,231 |
매일홀딩스 (005990) | 9,950 | -140 | -1.39 | 10,000 | 10,230 | 9,840 | 8,621 | 85,994,410 |
국영지앤엠 (006050) | 1,333 | -9 | -.67 | 1,345 | 1,364 | 1,312 | 831,895 | 1,107,002,503 |
피제이전자 (006140) | 5,700 | 0 | 0 | 5,750 | 5,760 | 5,650 | 18,758 | 106,732,320 |
동구바이오제약 (006620) | 5,540 | -40 | -.72 | 5,590 | 5,610 | 5,500 | 57,095 | 317,233,075 |
서부T&D (006730) | 5,690 | -60 | -1.04 | 5,720 | 5,760 | 5,640 | 57,601 | 327,266,915 |
보성파워텍 (006910) | 2,920 | 40 | 1.39 | 2,925 | 2,935 | 2,890 | 249,023 | 725,160,539 |
모헨즈 (006920) | 4,665 | -185 | -3.81 | 4,730 | 5,050 | 4,650 | 1,742,559 | 8,495,081,164 |
푸른저축은행 (007330) | 8,380 | 70 | .84 | 8,340 | 8,790 | 8,300 | 173,039 | 1,472,450,005 |
진양제약 (007370) | 6,150 | 30 | .49 | 6,120 | 6,190 | 6,090 | 91,431 | 561,718,950 |
네이처셀 (007390) | 27,750 | -2750 | -9.02 | 29,950 | 30,900 | 27,550 | 1,861,010 | 53,655,131,950 |
와이엠 (007530) | 2,275 | -15 | -.66 | 2,290 | 2,295 | 2,105 | 24,574 | 54,355,935 |
대원 (007680) | 4,940 | -120 | -2.37 | 5,060 | 5,120 | 4,885 | 96,377 | 476,863,500 |
소노스퀘어 (007720) | 890 | -13 | -1.44 | 903 | 920 | 881 | 309,901 | 278,529,724 |
한일화학 (007770) | 10,140 | 20 | .2 | 10,220 | 10,220 | 10,060 | 2,662 | 27,006,120 |
에스엠코어 (007820) | 4,700 | -30 | -.63 | 4,810 | 4,810 | 4,685 | 86,314 | 408,042,060 |
원풍물산 (008290) | 503 | 25 | 5.23 | 486 | 545 | 480 | 1,312,447 | 667,647,529 |
원풍 (008370) | 4,040 | 20 | .5 | 4,025 | 4,070 | 4,020 | 9,853 | 39,821,220 |
부스타 (008470) | 3,335 | 5 | .15 | 3,335 | 3,355 | 3,290 | 7,530 | 25,041,905 |
대동기어 (008830) | 22,200 | -500 | -2.2 | 22,000 | 23,550 | 21,800 | 1,659,456 | 37,501,449,725 |
삼아제약 (009300) | 16,770 | 210 | 1.27 | 16,570 | 16,770 | 16,550 | 6,677 | 111,486,920 |
포스코엠텍 (009520) | 12,380 | -190 | -1.51 | 12,670 | 12,670 | 12,230 | 95,756 | 1,185,542,240 |
삼보산업 (009620) | 2,875 | 185 | 6.88 | 2,765 | 2,950 | 2,680 | 328,377 | 933,325,667 |
이렘 (009730) | 1,048 | -21 | -1.96 | 1,073 | 1,076 | 1,042 | 507,580 | 534,766,741 |
엠에스씨 (009780) | 6,390 | 130 | 2.08 | 6,260 | 6,420 | 6,190 | 171,978 | 1,086,710,240 |
대한광통신 (010170) | 599 | -18 | -2.92 | 617 | 622 | 588 | 494,534 | 298,659,553 |
흥국 (010240) | 5,190 | 50 | .97 | 5,100 | 5,210 | 5,100 | 3,817 | 19,670,070 |
아이티센엔텍 (010280) | 810 | -1 | -.12 | 811 | 820 | 798 | 87,409 | 70,476,309 |
오리콤 (010470) | 6,750 | -150 | -2.17 | 6,870 | 6,930 | 6,710 | 50,146 | 340,659,320 |
경동제약 (011040) | 5,750 | 10 | .17 | 5,740 | 5,750 | 5,700 | 7,808 | 44,778,540 |
형지I&C (011080) | 1,855 | 43 | 2.37 | 1,820 | 2,170 | 1,770 | 9,075,405 | 18,104,995,123 |
유니크 (011320) | 4,060 | 5 | .12 | 4,110 | 4,175 | 4,025 | 139,870 | 573,135,689 |
서한 (011370) | 870 | 4 | .46 | 870 | 873 | 864 | 136,646 | 118,758,837 |
세보엠이씨 (011560) | 10,140 | 10 | .1 | 10,180 | 10,200 | 10,070 | 13,993 | 141,738,810 |
뉴인텍 (012340) | 495 | 0 | 0 | 495 | 498 | 488 | 19,722 | 9,732,654 |
원일특강 (012620) | 7,110 | 10 | .14 | 7,140 | 7,140 | 7,050 | 1,410 | 10,018,680 |
리드코프 (012700) | 4,020 | 20 | .5 | 3,995 | 4,030 | 3,940 | 64,782 | 258,060,952 |
신일제약 (012790) | 6,460 | -40 | -.62 | 6,520 | 6,520 | 6,450 | 17,026 | 110,454,250 |
모베이스전자 (012860) | 1,521 | -8 | -.52 | 1,534 | 1,534 | 1,512 | 70,213 | 106,677,056 |
하이록코리아 (013030) | 28,800 | 700 | 2.49 | 28,400 | 29,000 | 28,100 | 49,273 | 1,404,877,675 |
동원개발 (013120) | 2,335 | 30 | 1.3 | 2,320 | 2,340 | 2,305 | 30,298 | 70,336,595 |
아진산업 (013310) | 2,950 | 5 | .17 | 2,960 | 2,960 | 2,910 | 128,719 | 377,890,975 |
CBI (013720) | 1,800 | 12 | .67 | 1,785 | 1,997 | 1,670 | 2,116,965 | 3,933,212,317 |
스페코 (013810) | 3,425 | -5 | -.15 | 3,410 | 3,460 | 3,385 | 48,253 | 164,857,890 |
아가방컴퍼니 (013990) | 7,000 | -310 | -4.24 | 7,230 | 7,470 | 7,000 | 1,871,342 | 13,519,900,415 |
메디앙스 (014100) | 2,720 | -80 | -2.86 | 2,800 | 2,845 | 2,595 | 154,880 | 416,073,385 |
원익큐브 (014190) | 1,623 | -24 | -1.46 | 1,646 | 1,655 | 1,600 | 287,212 | 464,688,513 |
광림 (014200) | 30,200 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 2,040 | -90 | -4.23 | 2,100 | 2,155 | 2,000 | 1,384,885 | 2,862,490,740 |
고려제약 (014570) | 4,820 | 10 | .21 | 4,810 | 4,845 | 4,780 | 7,148 | 34,364,635 |
성광벤드 (014620) | 27,800 | 950 | 3.54 | 26,900 | 27,900 | 26,550 | 286,993 | 7,817,715,400 |
오리엔탈정공 (014940) | 5,460 | 140 | 2.63 | 5,360 | 5,470 | 5,240 | 578,801 | 3,106,403,620 |
삼륭물산 (014970) | 6,310 | 1450 | 29.84 | 6,310 | 6,310 | 6,000 | 620,929 | 3,909,247,035 |
코콤 (015710) | 4,180 | -20 | -.48 | 4,180 | 4,220 | 4,130 | 53,307 | 222,925,895 |
성우하이텍 (015750) | 5,740 | 20 | .35 | 5,930 | 5,940 | 5,650 | 817,878 | 4,713,321,755 |
리더스코스메틱 (016100) | 2,390 | 25 | 1.06 | 2,355 | 2,430 | 2,355 | 5,986 | 14,275,280 |
SGC E&C (016250) | 16,000 | 30 | .19 | 15,930 | 16,180 | 15,880 | 4,859 | 77,722,140 |
큐캐피탈 (016600) | 275 | 6 | 2.23 | 269 | 278 | 267 | 1,080,456 | 296,140,564 |
디모아 (016670) | 5,200 | 150 | 2.97 | 5,050 | 5,200 | 4,960 | 18,974 | 95,398,197 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 1,917 | -2 | -.1 | 1,919 | 1,978 | 1,900 | 237,973 | 456,279,342 |
신원종합개발 (017000) | 3,620 | 205 | 6 | 3,350 | 3,645 | 3,320 | 681,779 | 2,370,759,454 |
인터엠 (017250) | 1,043 | -23 | -2.16 | 1,065 | 1,066 | 1,042 | 53,088 | 55,547,772 |
삼현철강 (017480) | 4,415 | -55 | -1.23 | 4,475 | 4,475 | 4,410 | 4,479 | 19,847,625 |
세명전기 (017510) | 7,250 | 250 | 3.57 | 7,260 | 7,790 | 7,000 | 7,753,633 | 57,002,342,935 |
대림제지 (017650) | 6,570 | 0 | 0 | 6,580 | 6,590 | 6,450 | 5,726 | 37,419,010 |
한국알콜 (017890) | 9,200 | -120 | -1.29 | 9,360 | 9,360 | 9,120 | 16,921 | 155,281,590 |
유니슨 (018000) | 1,259 | -41 | -3.15 | 1,308 | 1,308 | 1,240 | 1,040,850 | 1,316,713,434 |
진로발효 (018120) | 17,220 | -320 | -1.82 | 17,540 | 17,550 | 17,150 | 2,341 | 40,593,300 |
브이티 (018290) | 37,600 | 850 | 2.31 | 36,500 | 38,050 | 36,500 | 333,109 | 12,476,742,150 |
삼목에스폼 (018310) | 20,200 | -250 | -1.22 | 20,400 | 20,500 | 20,200 | 5,900 | 119,639,475 |
우진비앤지 (018620) | 899 | 4 | .45 | 900 | 903 | 892 | 71,044 | 63,847,728 |
서울제약 (018680) | 3,320 | 5 | .15 | 3,325 | 3,340 | 3,275 | 4,394 | 14,591,565 |
바른손 (018700) | 818 | 5 | .62 | 813 | 820 | 813 | 24,276 | 19,824,255 |
베뉴지 (019010) | 2,115 | 15 | .71 | 2,100 | 2,120 | 2,085 | 45,994 | 97,261,635 |
와이지-원 (019210) | 6,010 | 90 | 1.52 | 5,920 | 6,250 | 5,840 | 1,211,015 | 7,336,703,410 |
일지테크 (019540) | 3,885 | 50 | 1.3 | 3,855 | 4,390 | 3,840 | 1,071,091 | 4,425,007,799 |
SBI인베스트먼트 (019550) | 712 | -15 | -2.06 | 730 | 835 | 705 | 8,945,206 | 6,861,769,604 |
플루토스 (019570) | 325 | -9 | -2.69 | 334 | 335 | 320 | 660,814 | 214,919,427 |
에스유앤피 (019590) | 2,765 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 1,005 | -5 | -.5 | 1,010 | 1,041 | 995 | 137,260 | 137,986,766 |
서연탑메탈 (019770) | 3,695 | -25 | -.67 | 3,720 | 3,770 | 3,650 | 25,601 | 94,729,060 |
에너토크 (019990) | 5,960 | 10 | .17 | 5,900 | 6,030 | 5,900 | 27,600 | 165,136,880 |
대신정보통신 (020180) | 1,198 | -2 | -.17 | 1,215 | 1,300 | 1,178 | 3,119,028 | 3,822,942,325 |
대동금속 (020400) | 6,460 | 0 | 0 | 6,530 | 6,530 | 6,400 | 5,257 | 33,833,040 |
시공테크 (020710) | 9,480 | 570 | 6.4 | 8,790 | 9,660 | 8,550 | 3,603,944 | 33,518,255,515 |
대호특수강 (021040) | 992 | 27 | 2.8 | 965 | 1,062 | 965 | 338,961 | 342,578,672 |
대호특수강우 (021045) | 3,050 | 260 | 9.32 | 2,790 | 3,050 | 2,715 | 2,826 | 8,012,670 |
에이티넘인베스트 (021080) | 2,280 | -50 | -2.15 | 2,310 | 2,320 | 2,260 | 321,338 | 734,318,728 |
KCC건설 (021320) | 4,300 | 0 | 0 | 4,255 | 4,345 | 4,255 | 13,747 | 58,882,102 |
한국큐빅 (021650) | 2,265 | -25 | -1.09 | 2,265 | 2,300 | 2,260 | 14,580 | 33,209,270 |
메이슨캐피탈 (021880) | 311 | 12 | 4.01 | 305 | 335 | 295 | 4,838,034 | 1,497,759,092 |
TKG애강 (022220) | 930 | -1 | -.11 | 933 | 933 | 924 | 27,694 | 25,669,006 |
태광 (023160) | 21,600 | 450 | 2.13 | 21,100 | 21,650 | 20,900 | 313,639 | 6,668,181,075 |
유진기업 (023410) | 3,415 | -40 | -1.16 | 3,450 | 3,455 | 3,385 | 375,901 | 1,284,601,555 |
제이스코홀딩스 (023440) | 1,835 | 49 | 2.74 | 1,786 | 1,860 | 1,781 | 415,681 | 757,714,830 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 7,940 | 0 | 0 | 7,990 | 7,990 | 7,870 | 6,207 | 49,117,180 |
한국캐피탈 (023760) | 572 | -1 | -.17 | 573 | 576 | 569 | 102,882 | 58,916,638 |
플레이위드 (023770) | 3,150 | 25 | .8 | 3,125 | 3,155 | 3,115 | 23,898 | 74,995,847 |
동일스틸럭스 (023790) | 1,006 | 1 | .1 | 1,005 | 1,037 | 995 | 44,889 | 45,117,689 |
풍국주정 (023900) | 9,000 | -10 | -.11 | 9,140 | 9,180 | 8,890 | 20,337 | 182,469,820 |
대한약품 (023910) | 26,100 | 100 | .38 | 26,050 | 26,100 | 25,850 | 12,422 | 322,616,475 |
흥구석유 (024060) | 11,000 | 370 | 3.48 | 10,620 | 11,030 | 10,550 | 238,236 | 2,591,737,745 |
KB오토시스 (024120) | 3,430 | -45 | -1.29 | 3,475 | 3,475 | 3,415 | 15,637 | 53,758,015 |
한일단조 (024740) | 2,240 | 0 | 0 | 2,250 | 2,275 | 2,230 | 406,913 | 917,336,588 |
유성티엔에스 (024800) | 2,355 | 30 | 1.29 | 2,345 | 2,390 | 2,215 | 56,007 | 130,704,638 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 8,150 | -110 | -1.33 | 8,260 | 8,330 | 8,040 | 65,836 | 536,795,320 |
KBI메탈 (024840) | 1,995 | -10 | -.5 | 2,005 | 2,080 | 1,993 | 1,381,260 | 2,796,083,818 |
HLB이노베이션 (024850) | 2,040 | -20 | -.97 | 2,080 | 2,080 | 2,030 | 297,467 | 607,946,489 |
케이피에프 (024880) | 4,000 | 15 | .38 | 3,985 | 4,040 | 3,960 | 18,084 | 72,043,325 |
경창산업 (024910) | 1,796 | 22 | 1.24 | 1,785 | 1,811 | 1,785 | 170,848 | 307,976,454 |
PN풍년 (024940) | 4,625 | -265 | -5.42 | 5,000 | 5,120 | 4,590 | 550,968 | 2,631,395,253 |
삼천리자전거 (024950) | 4,320 | -50 | -1.14 | 4,375 | 4,390 | 4,265 | 28,690 | 123,812,508 |
시노펙스 (025320) | 6,600 | -110 | -1.64 | 6,710 | 6,720 | 6,530 | 573,387 | 3,792,512,190 |
DH오토웨어 (025440) | 710 | 10 | 1.43 | 703 | 767 | 691 | 776,382 | 557,695,002 |
한국선재 (025550) | 4,785 | 750 | 18.59 | 3,995 | 5,230 | 3,850 | 23,961,621 | 111,637,320,626 |
한국정보통신 (025770) | 7,660 | -20 | -.26 | 7,770 | 7,770 | 7,610 | 5,122 | 39,142,210 |
신라에스지 (025870) | 6,180 | -180 | -2.83 | 6,360 | 6,430 | 6,150 | 30,286 | 188,595,045 |
케이씨피드 (025880) | 2,810 | -20 | -.71 | 2,825 | 2,830 | 2,785 | 131,828 | 370,179,000 |
동화기업 (025900) | 8,600 | -20 | -.23 | 8,780 | 8,780 | 8,540 | 103,928 | 895,241,330 |
동신건설 (025950) | 47,000 | 400 | .86 | 46,600 | 48,150 | 46,600 | 77,973 | 3,687,247,200 |
아난티 (025980) | 6,490 | -260 | -3.85 | 6,680 | 6,740 | 6,350 | 948,062 | 6,107,840,400 |
제이에스티나 (026040) | 1,737 | 0 | 0 | 1,737 | 1,756 | 1,697 | 39,007 | 66,838,821 |
특수건설 (026150) | 8,220 | -30 | -.36 | 8,300 | 8,340 | 8,180 | 189,643 | 1,564,230,190 |
광진실업 (026910) | 2,390 | 70 | 3.02 | 2,320 | 2,400 | 2,320 | 10,578 | 24,729,395 |
서울전자통신 (027040) | 204 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코리아나 (027050) | 2,380 | 25 | 1.06 | 2,355 | 2,385 | 2,340 | 131,320 | 310,942,463 |
아주IB투자 (027360) | 2,465 | -50 | -1.99 | 2,500 | 2,505 | 2,400 | 1,000,485 | 2,448,560,329 |
상보 (027580) | 1,160 | -20 | -1.69 | 1,182 | 1,191 | 1,160 | 467,638 | 546,500,239 |
팜스토리 (027710) | 1,230 | -5 | -.4 | 1,227 | 1,243 | 1,225 | 97,862 | 120,347,898 |
대성창투 (027830) | 2,465 | 35 | 1.44 | 2,465 | 2,500 | 2,420 | 1,580,270 | 3,888,744,207 |
휴맥스홀딩스 (028080) | 3,065 | 80 | 2.68 | 2,950 | 3,200 | 2,865 | 520,286 | 1,578,829,493 |
HLB (028300) | 55,200 | -700 | -1.25 | 55,400 | 56,200 | 54,400 | 295,086 | 16,219,027,150 |
광무 (029480) | 3,130 | 330 | 11.79 | 2,885 | 3,240 | 2,830 | 1,273,537 | 3,921,031,263 |
코엔텍 (029960) | 8,910 | 10 | .11 | 8,910 | 8,920 | 8,910 | 28,080 | 250,194,650 |
드래곤플라이 (030350) | 973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한글과컴퓨터 (030520) | 22,100 | 50 | .23 | 22,050 | 22,350 | 21,850 | 243,904 | 5,389,595,875 |
원익홀딩스 (030530) | 4,300 | -110 | -2.49 | 4,415 | 4,450 | 4,300 | 1,977,466 | 8,612,703,693 |
양지사 (030960) | 8,770 | 60 | .69 | 8,670 | 8,810 | 8,670 | 44,380 | 388,675,650 |
아이즈비전 (031310) | 1,577 | 10 | .64 | 1,569 | 1,583 | 1,568 | 32,681 | 51,455,731 |
에스에이엠티 (031330) | 2,660 | 0 | 0 | 2,680 | 2,680 | 2,640 | 288,125 | 764,900,050 |
오스템 (031510) | 1,124 | 11 | .99 | 1,111 | 1,145 | 1,105 | 48,524 | 54,449,322 |
디에이치엑스컴퍼니 (031860) | 1,658 | -51 | -2.98 | 1,709 | 1,743 | 1,623 | 259,567 | 437,385,800 |
피에스케이홀딩스 (031980) | 35,750 | -1300 | -3.51 | 37,800 | 37,850 | 35,600 | 233,683 | 8,498,021,800 |
아즈텍WB (032080) | 1,306 | -15 | -1.14 | 1,321 | 1,350 | 1,300 | 69,338 | 92,189,827 |
다우데이타 (032190) | 11,670 | -40 | -.34 | 11,630 | 11,700 | 11,520 | 37,391 | 434,633,750 |
삼일 (032280) | 2,010 | -95 | -4.51 | 2,100 | 2,125 | 1,919 | 1,568,235 | 3,121,588,498 |
한국파마 (032300) | 14,650 | -50 | -.34 | 14,650 | 14,710 | 14,530 | 5,384 | 78,469,335 |
케이엠더블유 (032500) | 8,030 | -30 | -.37 | 7,990 | 8,120 | 7,960 | 22,481 | 180,406,720 |
TJ미디어 (032540) | 4,900 | 35 | .72 | 4,865 | 4,900 | 4,840 | 12,178 | 59,276,082 |
피델릭스 (032580) | 1,287 | 12 | .94 | 1,285 | 1,308 | 1,276 | 350,697 | 453,667,348 |
유비케어 (032620) | 3,795 | 145 | 3.97 | 3,660 | 4,090 | 3,615 | 2,990,406 | 11,529,914,681 |
소프트센 (032680) | 360 | -4 | -1.1 | 361 | 372 | 349 | 1,606,677 | 574,426,674 |
소프트센우 (032685) | 6,880 | -60 | -.86 | 6,940 | 6,940 | 6,850 | 2,461 | 16,901,470 |
삼진 (032750) | 4,255 | -20 | -.47 | 4,300 | 4,310 | 4,240 | 18,634 | 79,442,754 |
엠젠솔루션 (032790) | 1,261 | -9 | -.71 | 1,270 | 1,270 | 1,230 | 42,642 | 53,213,712 |
판타지오 (032800) | 579 | 20 | 3.58 | 559 | 601 | 552 | 219,854 | 127,912,090 |
우리기술 (032820) | 1,931 | 20 | 1.05 | 1,914 | 1,950 | 1,912 | 2,131,648 | 4,124,893,267 |
비트컴퓨터 (032850) | 5,250 | 40 | .77 | 5,190 | 5,390 | 5,180 | 254,812 | 1,341,068,130 |
더라미 (032860) | 1,430 | -25 | -1.72 | 1,455 | 1,475 | 1,417 | 136,638 | 195,905,399 |
원익 (032940) | 3,715 | -20 | -.54 | 3,750 | 3,790 | 3,715 | 108,195 | 406,112,382 |
동일기연 (032960) | 10,600 | -190 | -1.76 | 10,820 | 10,820 | 10,600 | 7,874 | 84,246,000 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 852 | -15 | -1.73 | 867 | 867 | 851 | 16,253 | 13,952,175 |
제룡전기 (033100) | 31,350 | -950 | -2.94 | 32,900 | 32,900 | 31,150 | 186,121 | 5,938,557,450 |
디지틀조선 (033130) | 1,776 | -27 | -1.5 | 1,807 | 1,808 | 1,770 | 94,844 | 169,177,669 |
엠케이전자 (033160) | 7,510 | -70 | -.92 | 7,610 | 7,610 | 7,500 | 26,910 | 203,002,360 |
시그네틱스 (033170) | 708 | -3 | -.42 | 712 | 717 | 701 | 129,066 | 90,955,908 |
모아텍 (033200) | 2,840 | 50 | 1.79 | 2,790 | 2,910 | 2,760 | 4,059 | 11,439,544 |
인성정보 (033230) | 2,225 | 40 | 1.83 | 2,185 | 2,515 | 2,165 | 19,932,680 | 46,834,816,840 |
코웰패션 (033290) | 2,030 | 5 | .25 | 2,030 | 2,040 | 2,000 | 38,687 | 77,826,513 |
엠투엔 (033310) | 2,240 | -115 | -4.88 | 2,335 | 2,450 | 2,120 | 1,101,494 | 2,442,284,322 |
제이씨현시스템 (033320) | 5,380 | -50 | -.92 | 5,420 | 5,560 | 5,360 | 412,508 | 2,239,512,060 |
좋은사람들 (033340) | 829 | -52 | -5.9 | 866 | 866 | 828 | 1,413,830 | 1,189,861,088 |
동성화인텍 (033500) | 26,150 | 1400 | 5.66 | 24,800 | 26,200 | 24,400 | 668,061 | 17,056,024,350 |
파라텍 (033540) | 1,485 | 5 | .34 | 1,480 | 1,493 | 1,470 | 56,064 | 82,944,445 |
블루콤 (033560) | 3,465 | 5 | .14 | 3,525 | 3,525 | 3,415 | 17,372 | 60,007,025 |
네패스 (033640) | 6,930 | 30 | .43 | 6,950 | 7,020 | 6,890 | 25,964 | 180,350,950 |
피노 (033790) | 5,270 | -90 | -1.68 | 5,600 | 5,630 | 5,180 | 78,134 | 415,485,615 |
티비씨 (033830) | 819 | -11 | -1.33 | 821 | 827 | 808 | 394,944 | 322,831,642 |
해성산업 (034810) | 6,290 | -190 | -2.93 | 6,480 | 6,500 | 6,290 | 38,152 | 243,342,175 |
해성산업1우 (03481K) | 6,810 | -50 | -.73 | 6,840 | 6,960 | 6,810 | 1,142 | 7,837,070 |
조아제약 (034940) | 1,061 | 4 | .38 | 1,057 | 1,061 | 1,033 | 32,339 | 33,957,061 |
한국기업평가 (034950) | 88,400 | 0 | 0 | 88,900 | 88,900 | 87,900 | 710 | 62,716,100 |
그래디언트 (035080) | 13,640 | 40 | .29 | 13,700 | 13,700 | 13,560 | 29,853 | 406,363,930 |
프럼파스트 (035200) | 4,895 | -155 | -3.07 | 5,050 | 5,180 | 4,770 | 500,041 | 2,459,919,556 |
골드앤에스 (035290) | 476 | -44 | -8.46 | 498 | 591 | 468 | 10,971,890 | 5,763,242,620 |
기산텔레콤 (035460) | 2,170 | 10 | .46 | 2,175 | 2,175 | 2,145 | 53,467 | 115,545,605 |
KG이니시스 (035600) | 8,720 | 30 | .35 | 8,630 | 8,720 | 8,620 | 17,257 | 149,564,920 |
솔본 (035610) | 3,910 | -10 | -.26 | 3,925 | 3,925 | 3,865 | 32,053 | 124,808,415 |
바른손이앤에이 (035620) | 423 | 13 | 3.17 | 412 | 423 | 412 | 54,897 | 22,814,891 |
CJ ENM (035760) | 58,700 | 1900 | 3.35 | 56,500 | 58,700 | 56,500 | 61,443 | 3,552,521,050 |
이지홀딩스 (035810) | 3,370 | 55 | 1.66 | 3,315 | 3,405 | 3,315 | 349,627 | 1,176,956,385 |
서희건설 (035890) | 1,700 | -28 | -1.62 | 1,749 | 1,749 | 1,693 | 217,302 | 370,863,710 |
JYP Ent. (035900) | 62,700 | -500 | -.79 | 63,000 | 63,500 | 62,300 | 180,147 | 11,300,551,250 |
예림당 (036000) | 2,605 | -25 | -.95 | 2,610 | 2,660 | 2,590 | 41,648 | 108,615,385 |
아비코전자 (036010) | 4,825 | -75 | -1.53 | 4,905 | 4,950 | 4,815 | 33,646 | 162,915,810 |
케이티알파 (036030) | 3,920 | -5 | -.13 | 3,940 | 3,945 | 3,900 | 18,393 | 72,121,727 |
위지트 (036090) | 681 | -9 | -1.3 | 684 | 695 | 680 | 302,944 | 207,155,105 |
SCI평가정보 (036120) | 2,420 | 0 | 0 | 2,420 | 2,445 | 2,370 | 134,606 | 323,412,467 |
에이치엠넥스 (036170) | 950 | 9 | .96 | 960 | 960 | 934 | 36,663 | 34,591,733 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 25,650 | 100 | .39 | 25,600 | 25,800 | 25,500 | 2,706 | 69,557,200 |
유니셈 (036200) | 6,010 | 50 | .84 | 6,040 | 6,050 | 5,920 | 49,070 | 293,843,000 |
오상헬스케어 (036220) | 13,480 | 80 | .6 | 13,340 | 13,480 | 13,320 | 11,805 | 158,031,545 |
대성미생물 (036480) | 8,550 | -70 | -.81 | 8,720 | 8,720 | 8,480 | 2,116 | 18,073,350 |
SFA반도체 (036540) | 3,030 | 10 | .33 | 3,055 | 3,065 | 3,005 | 340,008 | 1,032,405,606 |
KZ정밀 (036560) | 12,030 | -120 | -.99 | 12,120 | 12,200 | 12,030 | 8,677 | 105,059,600 |
감성코퍼레이션 (036620) | 3,785 | 15 | .4 | 3,825 | 3,835 | 3,740 | 377,970 | 1,427,711,262 |
세종텔레콤 (036630) | 527 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HRS (036640) | 5,150 | -10 | -.19 | 5,170 | 5,200 | 5,100 | 31,920 | 164,077,780 |
삼양케이씨아이 (036670) | 6,360 | -10 | -.16 | 6,370 | 6,380 | 6,310 | 10,652 | 67,486,840 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,375 | 41 | 3.07 | 1,350 | 1,375 | 1,301 | 57,162 | 75,650,976 |
나이스정보통신 (036800) | 18,500 | -160 | -.86 | 18,680 | 18,680 | 18,390 | 854 | 15,809,450 |
에프에스티 (036810) | 18,470 | -310 | -1.65 | 18,780 | 19,050 | 18,400 | 63,356 | 1,174,109,335 |
솔브레인홀딩스 (036830) | 31,500 | -400 | -1.25 | 32,050 | 32,050 | 31,250 | 29,269 | 922,371,700 |
진성티이씨 (036890) | 8,940 | 90 | 1.02 | 8,840 | 9,000 | 8,730 | 121,304 | 1,076,510,000 |
주성엔지니어링 (036930) | 36,200 | -1250 | -3.34 | 37,650 | 37,850 | 36,150 | 456,045 | 16,732,571,475 |
파워넷 (037030) | 2,185 | 15 | .69 | 2,190 | 2,210 | 2,170 | 59,434 | 129,813,885 |
파세코 (037070) | 6,850 | -10 | -.15 | 6,880 | 6,910 | 6,790 | 56,130 | 384,383,405 |
한국팩키지 (037230) | 1,865 | 23 | 1.25 | 1,830 | 2,135 | 1,800 | 1,965,053 | 3,841,838,980 |
인지디스플레 (037330) | 1,319 | 9 | .69 | 1,315 | 1,322 | 1,310 | 17,620 | 23,182,227 |
성도이엔지 (037350) | 4,270 | 145 | 3.52 | 4,125 | 4,900 | 4,120 | 1,230,409 | 5,463,252,354 |
EG (037370) | 6,610 | -30 | -.45 | 6,640 | 6,740 | 6,450 | 37,533 | 246,773,285 |
우리엔터프라이즈 (037400) | 1,064 | 7 | .66 | 1,059 | 1,067 | 1,055 | 38,844 | 41,216,951 |
희림 (037440) | 5,500 | -30 | -.54 | 5,500 | 5,540 | 5,420 | 126,077 | 692,631,550 |
삼지전자 (037460) | 9,900 | -50 | -.5 | 9,990 | 10,010 | 9,870 | 28,930 | 287,079,195 |
쎄니트 (037760) | 1,578 | -20 | -1.25 | 1,597 | 1,597 | 1,578 | 5,968 | 9,431,875 |
엘컴텍 (037950) | 1,082 | 9 | .84 | 1,071 | 1,083 | 1,067 | 409,277 | 440,524,779 |
제일테크노스 (038010) | 6,200 | -90 | -1.43 | 6,230 | 6,310 | 6,200 | 6,372 | 39,654,530 |
루멘스 (038060) | 882 | 5 | .57 | 882 | 885 | 870 | 39,137 | 34,348,884 |
서린바이오 (038070) | 7,380 | 10 | .14 | 7,480 | 7,480 | 7,230 | 81,850 | 602,850,445 |
에코플라스틱 (038110) | 2,980 | 5 | .17 | 2,910 | 2,985 | 2,860 | 1,960,955 | 5,733,559,174 |
마크로젠 (038290) | 16,230 | 30 | .19 | 16,440 | 16,440 | 16,020 | 11,015 | 178,267,370 |
레드캡투어 (038390) | 10,170 | 20 | .2 | 10,150 | 10,190 | 10,090 | 34,139 | 345,892,410 |
바이오스마트 (038460) | 3,735 | -330 | -8.12 | 4,530 | 4,595 | 3,710 | 6,917,751 | 28,033,196,566 |
삼표시멘트 (038500) | 3,120 | -25 | -.79 | 3,140 | 3,155 | 3,110 | 343,710 | 1,074,920,763 |
케이바이오 (038530) | 271 | -2 | -.73 | 273 | 279 | 266 | 466,580 | 125,946,565 |
상상인 (038540) | 2,050 | 5 | .24 | 2,025 | 2,090 | 2,007 | 149,288 | 305,179,880 |
위즈코프 (038620) | 794 | -61 | -7.13 | 860 | 866 | 777 | 3,026,805 | 2,454,931,316 |
에스넷 (038680) | 4,320 | 25 | .58 | 4,340 | 4,445 | 4,320 | 373,210 | 1,630,035,903 |
에코바이오 (038870) | 4,455 | -225 | -4.81 | 4,820 | 4,985 | 4,450 | 4,607,112 | 21,795,284,524 |
아이에이 (038880) | 215 | -6 | -2.71 | 228 | 228 | 213 | 1,076,385 | 233,382,337 |
파인디지털 (038950) | 3,400 | 15 | .44 | 3,385 | 3,440 | 3,345 | 1,723 | 5,843,790 |
현대에이치티 (039010) | 7,330 | 190 | 2.66 | 7,160 | 7,370 | 7,140 | 45,587 | 332,393,980 |
이건홀딩스 (039020) | 4,290 | -50 | -1.15 | 4,340 | 4,395 | 4,270 | 81,757 | 351,279,625 |
이오테크닉스 (039030) | 119,600 | -1000 | -.83 | 121,500 | 122,000 | 119,500 | 61,277 | 7,398,092,250 |
오스코텍 (039200) | 30,200 | -250 | -.82 | 30,200 | 30,600 | 29,900 | 132,937 | 4,009,094,475 |
경남스틸 (039240) | 6,740 | 80 | 1.2 | 6,630 | 7,340 | 6,250 | 20,424,584 | 139,465,547,775 |
인포뱅크 (039290) | 6,850 | -20 | -.29 | 6,870 | 6,880 | 6,740 | 13,397 | 91,196,250 |
세중 (039310) | 1,521 | -29 | -1.87 | 1,549 | 1,560 | 1,510 | 56,494 | 85,852,471 |
한국경제TV (039340) | 5,820 | -10 | -.17 | 5,830 | 5,830 | 5,790 | 605 | 3,516,340 |
케이엘넷 (039420) | 2,590 | -20 | -.77 | 2,590 | 2,615 | 2,585 | 28,657 | 74,412,718 |
에스티아이 (039440) | 21,900 | 800 | 3.79 | 21,250 | 22,150 | 20,700 | 304,707 | 6,615,922,100 |
다산네트웍스 (039560) | 2,735 | -55 | -1.97 | 2,810 | 2,810 | 2,735 | 54,693 | 151,225,440 |
화성밸브 (039610) | 10,610 | -420 | -3.81 | 10,840 | 10,930 | 10,280 | 337,005 | 3,572,517,300 |
한국정보공학 (039740) | 2,875 | -10 | -.35 | 2,855 | 2,880 | 2,825 | 14,095 | 40,095,414 |
오로라 (039830) | 6,060 | -170 | -2.73 | 6,240 | 6,240 | 6,050 | 6,935 | 42,187,950 |
디오 (039840) | 18,200 | -40 | -.22 | 18,240 | 18,300 | 17,950 | 47,591 | 861,150,910 |
나노엔텍 (039860) | 3,580 | 140 | 4.07 | 3,420 | 3,680 | 3,420 | 708,208 | 2,523,265,264 |
폴라리스AI (039980) | 2,535 | -65 | -2.5 | 2,610 | 2,620 | 2,535 | 784,921 | 2,014,905,600 |
누리플렉스 (040160) | 2,900 | 70 | 2.47 | 2,830 | 2,905 | 2,830 | 44,892 | 128,374,225 |
YTN (040300) | 3,190 | -40 | -1.24 | 3,215 | 3,230 | 3,175 | 63,218 | 201,746,230 |
크레오에스지 (040350) | 529 | -1 | -.19 | 526 | 538 | 515 | 267,817 | 140,182,188 |
정상제이엘에스 (040420) | 5,830 | -40 | -.68 | 5,860 | 5,870 | 5,810 | 18,324 | 106,914,535 |
SG&G (040610) | 1,579 | 0 | 0 | 1,579 | 1,620 | 1,567 | 132,852 | 211,159,778 |
아이씨디 (040910) | 4,150 | 5 | .12 | 4,145 | 4,200 | 4,100 | 44,709 | 185,258,325 |
폴라리스오피스 (041020) | 5,110 | -70 | -1.35 | 5,220 | 5,220 | 5,110 | 218,885 | 1,128,982,995 |
우리기술투자 (041190) | 6,540 | -120 | -1.8 | 6,660 | 6,670 | 6,500 | 260,015 | 1,704,917,705 |
현대에버다임 (041440) | 8,750 | -120 | -1.35 | 8,760 | 8,880 | 8,640 | 166,480 | 1,459,145,135 |
한국전자인증 (041460) | 3,615 | 25 | .7 | 3,595 | 3,650 | 3,565 | 63,226 | 228,234,323 |
에스엠 (041510) | 112,200 | -300 | -.27 | 111,300 | 113,000 | 110,700 | 62,359 | 6,979,839,200 |
이엘씨 (041520) | 6,470 | -90 | -1.37 | 6,580 | 6,580 | 6,470 | 10,105 | 65,488,540 |
플래스크 (041590) | 789 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 23,800 | 100 | .42 | 23,800 | 24,100 | 23,650 | 28,306 | 677,062,225 |
폴라리스AI파마 (041910) | 5,930 | 0 | 0 | 5,930 | 5,930 | 5,860 | 6,080 | 35,808,595 |
메디아나 (041920) | 6,080 | 20 | .33 | 6,060 | 6,080 | 5,900 | 94,699 | 566,677,720 |
동아화성 (041930) | 5,610 | -10 | -.18 | 5,650 | 5,700 | 5,520 | 37,659 | 210,761,390 |
코미팜 (041960) | 5,960 | -350 | -5.55 | 6,170 | 6,250 | 5,850 | 664,182 | 4,004,449,265 |
카페24 (042000) | 57,300 | -600 | -1.04 | 58,000 | 58,000 | 56,600 | 95,236 | 5,452,501,000 |
케이피엠테크 (042040) | 251 | 2 | .8 | 250 | 255 | 247 | 178,613 | 44,531,594 |
에스씨디 (042110) | 1,432 | -5 | -.35 | 1,430 | 1,432 | 1,417 | 215,333 | 306,213,970 |
비츠로테크 (042370) | 7,560 | -60 | -.79 | 7,640 | 7,660 | 7,450 | 43,897 | 331,109,520 |
네오위즈홀딩스 (042420) | 20,350 | 400 | 2.01 | 20,200 | 20,500 | 19,740 | 9,302 | 187,862,910 |
링네트 (042500) | 4,375 | -25 | -.57 | 4,425 | 4,425 | 4,375 | 77,997 | 342,763,089 |
라온시큐어 (042510) | 1,923 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한스바이오메드 (042520) | 7,180 | 40 | .56 | 7,300 | 7,300 | 7,110 | 10,856 | 77,726,760 |
새로닉스 (042600) | 8,400 | 0 | 0 | 8,420 | 8,460 | 8,270 | 10,742 | 89,879,660 |
상지건설 (042940) | 25,700 | -4600 | -15.18 | 29,500 | 30,150 | 25,050 | 2,061,928 | 56,388,697,150 |
더테크놀로지 (043090) | 380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
알파녹스 (043100) | 1,755 | 405 | 30 | 1,360 | 1,755 | 1,350 | 2,224,911 | 3,715,883,061 |
바텍 (043150) | 20,500 | -300 | -1.44 | 20,800 | 20,850 | 20,450 | 9,262 | 190,486,800 |
파루 (043200) | 540 | -5 | -.92 | 545 | 567 | 537 | 138,647 | 75,443,493 |
티에스넥스젠 (043220) | 171 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
성호전자 (043260) | 1,104 | 53 | 5.04 | 1,056 | 1,259 | 1,039 | 10,679,047 | 12,510,661,095 |
에쎈테크 (043340) | 607 | 7 | 1.17 | 600 | 612 | 593 | 182,066 | 109,500,970 |
디지아이 (043360) | 1,990 | 26 | 1.32 | 1,964 | 2,010 | 1,943 | 9,405 | 18,359,704 |
피에이치에이 (043370) | 10,020 | -110 | -1.09 | 10,150 | 10,200 | 9,940 | 22,015 | 220,349,170 |
웰킵스하이텍 (043590) | 656 | -6 | -.91 | 680 | 680 | 654 | 37,727 | 24,884,424 |
KT지니뮤직 (043610) | 2,080 | -10 | -.48 | 2,090 | 2,090 | 2,060 | 52,034 | 108,147,385 |
국순당 (043650) | 4,560 | -20 | -.44 | 4,585 | 4,630 | 4,520 | 30,458 | 139,432,175 |
서울리거 (043710) | 676 | 2 | .3 | 684 | 712 | 672 | 30,517 | 20,752,157 |
자연과환경 (043910) | 780 | 52 | 7.14 | 726 | 859 | 719 | 51,422,925 | 42,086,929,368 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 808 | -3 | -.37 | 816 | 836 | 780 | 499,424 | 405,052,024 |
위닉스 (044340) | 5,760 | -90 | -1.54 | 5,850 | 5,900 | 5,760 | 28,401 | 164,985,860 |
빌리언스 (044480) | 454 | 3 | .67 | 451 | 457 | 447 | 56,908 | 25,746,961 |
태웅 (044490) | 15,770 | 50 | .32 | 15,900 | 15,900 | 15,390 | 52,361 | 815,952,015 |
에이치케이 (044780) | 1,140 | 1 | .09 | 1,140 | 1,160 | 1,140 | 12,284 | 14,062,659 |
이글벳 (044960) | 4,390 | -10 | -.23 | 4,415 | 4,415 | 4,355 | 13,659 | 59,994,310 |
에이치엔에스하이텍 (044990) | 17,500 | 110 | .63 | 17,450 | 17,600 | 17,000 | 23,020 | 399,176,590 |
오공 (045060) | 2,550 | 5 | .2 | 2,545 | 2,580 | 2,540 | 6,475 | 16,566,981 |
한양이엔지 (045100) | 16,130 | 80 | .5 | 16,100 | 16,220 | 16,050 | 28,387 | 458,761,915 |
성우테크론 (045300) | 2,680 | -40 | -1.47 | 2,735 | 2,735 | 2,650 | 23,634 | 63,212,085 |
토탈소프트 (045340) | 7,900 | 90 | 1.15 | 7,750 | 8,000 | 7,740 | 90,843 | 713,638,950 |
대아티아이 (045390) | 3,840 | -240 | -5.88 | 4,025 | 4,040 | 3,690 | 1,706,738 | 6,545,509,464 |
정원엔시스 (045510) | 839 | -55 | -6.15 | 901 | 901 | 839 | 62,993 | 54,599,274 |
크린앤사이언스 (045520) | 4,370 | -40 | -.91 | 4,460 | 4,460 | 4,340 | 9,269 | 40,540,690 |
에이텍 (045660) | 27,050 | 0 | 0 | 27,050 | 27,650 | 26,250 | 128,439 | 3,486,427,750 |
코아시아 (045970) | 3,160 | 35 | 1.12 | 3,240 | 3,240 | 3,135 | 22,072 | 69,999,666 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,440 | 10 | .41 | 2,440 | 2,455 | 2,400 | 116,437 | 284,093,970 |
HLB파나진 (046210) | 1,968 | 8 | .41 | 1,960 | 1,972 | 1,941 | 15,859 | 30,988,131 |
백금T&A (046310) | 2,565 | -10 | -.39 | 2,585 | 2,590 | 2,550 | 40,908 | 105,015,520 |
삼화네트웍스 (046390) | 1,278 | 10 | .79 | 1,268 | 1,278 | 1,259 | 47,766 | 60,487,050 |
KG모빌리언스 (046440) | 4,245 | 20 | .47 | 4,260 | 4,260 | 4,180 | 18,543 | 78,165,790 |
서울반도체 (046890) | 6,580 | 20 | .3 | 6,600 | 6,620 | 6,540 | 48,543 | 319,068,680 |
우원개발 (046940) | 3,115 | -40 | -1.27 | 3,160 | 3,180 | 3,080 | 156,559 | 488,497,834 |
우리로 (046970) | 1,413 | 213 | 17.75 | 1,200 | 1,532 | 1,198 | 60,171,485 | 84,750,079,108 |
한빛소프트 (047080) | 1,387 | 14 | 1.02 | 1,373 | 1,388 | 1,365 | 46,213 | 63,731,317 |
파워로직스 (047310) | 4,660 | 0 | 0 | 4,710 | 4,710 | 4,615 | 33,890 | 157,920,975 |
이스트소프트 (047560) | 20,400 | -700 | -3.32 | 21,050 | 21,500 | 20,400 | 259,629 | 5,406,744,325 |
코데즈컴바인 (047770) | 1,677 | -8 | -.47 | 1,678 | 1,720 | 1,664 | 80,148 | 135,004,149 |
초록뱀미디어 (047820) | 5,100 | -130 | -2.49 | 5,130 | 5,270 | 5,050 | 151,805 | 781,521,765 |
HLB제약 (047920) | 19,400 | -340 | -1.72 | 19,780 | 19,790 | 19,250 | 96,966 | 1,882,645,595 |
현대바이오 (048410) | 11,150 | -480 | -4.13 | 11,520 | 11,620 | 10,600 | 182,086 | 2,040,850,705 |
유라테크 (048430) | 10,990 | -610 | -5.26 | 11,600 | 11,720 | 10,940 | 564,452 | 6,327,847,360 |
대동스틸 (048470) | 4,830 | -160 | -3.21 | 4,975 | 4,980 | 4,800 | 226,037 | 1,095,712,495 |
인트론바이오 (048530) | 4,195 | -105 | -2.44 | 4,290 | 4,310 | 4,180 | 68,175 | 287,266,180 |
SM C&C (048550) | 1,439 | 1 | .07 | 1,438 | 1,443 | 1,427 | 85,588 | 122,770,391 |
TPC (048770) | 2,050 | -35 | -1.68 | 2,100 | 2,115 | 2,050 | 5,802 | 11,981,600 |
엔피케이 (048830) | 1,109 | -1 | -.09 | 1,110 | 1,115 | 1,100 | 17,459 | 19,350,846 |
시너지이노베이션 (048870) | 2,925 | 0 | 0 | 2,925 | 2,945 | 2,855 | 697,907 | 2,025,795,943 |
대원미디어 (048910) | 10,270 | 220 | 2.19 | 10,050 | 10,680 | 9,910 | 363,422 | 3,766,938,010 |
인탑스 (049070) | 16,320 | -110 | -.67 | 16,480 | 16,550 | 16,210 | 33,523 | 549,281,665 |
기가레인 (049080) | 515 | -8 | -1.53 | 560 | 560 | 515 | 264,547 | 139,749,423 |
파인디앤씨 (049120) | 1,003 | 0 | 0 | 999 | 1,004 | 999 | 13,862 | 13,901,986 |
셀루메드 (049180) | 1,020 | -14 | -1.35 | 1,041 | 1,041 | 1,020 | 140,685 | 144,495,598 |
코메론 (049430) | 9,560 | -150 | -1.54 | 9,710 | 9,750 | 9,540 | 18,692 | 179,493,710 |
SGA (049470) | 349 | 3 | .87 | 347 | 349 | 340 | 154,483 | 53,264,022 |
오픈베이스 (049480) | 2,535 | -40 | -1.55 | 2,600 | 2,600 | 2,515 | 320,556 | 817,539,492 |
유아이엘 (049520) | 3,945 | -15 | -.38 | 3,980 | 4,070 | 3,935 | 124,195 | 495,182,447 |
잉크테크 (049550) | 3,670 | 5 | .14 | 3,825 | 3,825 | 3,615 | 1,481 | 5,443,390 |
재영솔루텍 (049630) | 861 | -23 | -2.6 | 884 | 891 | 848 | 1,335,411 | 1,150,254,079 |
고려신용정보 (049720) | 9,840 | 0 | 0 | 9,850 | 9,870 | 9,810 | 13,794 | 135,686,035 |
승일 (049830) | 7,700 | 40 | .52 | 7,700 | 7,710 | 7,640 | 895 | 6,894,480 |
미래컴퍼니 (049950) | 18,250 | 0 | 0 | 18,350 | 18,900 | 18,060 | 17,450 | 321,332,630 |
쎌바이오텍 (049960) | 12,940 | 40 | .31 | 12,790 | 12,990 | 12,790 | 5,184 | 66,940,670 |
비케이홀딩스 (050090) | 742 | 19 | 2.63 | 733 | 767 | 732 | 66,970 | 50,041,664 |
캠시스 (050110) | 708 | -1 | -.14 | 716 | 716 | 702 | 101,557 | 71,714,528 |
ES큐브 (050120) | 2,580 | 80 | 3.2 | 2,500 | 2,585 | 2,500 | 20,966 | 53,391,525 |
에스폴리텍 (050760) | 1,898 | -17 | -.89 | 1,915 | 1,929 | 1,883 | 70,160 | 133,922,136 |
아세아텍 (050860) | 1,988 | -7 | -.35 | 2,005 | 2,022 | 1,988 | 30,598 | 61,281,368 |
쏠리드 (050890) | 6,670 | -10 | -.15 | 6,730 | 6,730 | 6,620 | 223,857 | 1,493,819,930 |
수산아이앤티 (050960) | 15,570 | 200 | 1.3 | 15,210 | 15,730 | 15,080 | 61,796 | 951,691,710 |
지어소프트 (051160) | 9,270 | 20 | .22 | 9,260 | 9,290 | 9,150 | 53,584 | 494,277,685 |
토비스 (051360) | 15,780 | 50 | .32 | 15,920 | 15,950 | 15,660 | 37,275 | 587,677,080 |
인터플렉스 (051370) | 8,470 | 0 | 0 | 8,470 | 8,500 | 8,380 | 19,473 | 164,393,040 |
피씨디렉트 (051380) | 2,505 | -70 | -2.72 | 2,575 | 2,585 | 2,460 | 106,580 | 266,703,650 |
YW (051390) | 3,605 | 5 | .14 | 3,630 | 3,645 | 3,595 | 3,759 | 13,542,760 |
나라엠앤디 (051490) | 4,120 | -45 | -1.08 | 4,185 | 4,185 | 4,075 | 49,619 | 204,251,003 |
CJ프레시웨이 (051500) | 23,400 | -250 | -1.06 | 23,650 | 23,850 | 23,350 | 29,330 | 693,004,350 |
큐로홀딩스 (051780) | 655 | -4 | -.61 | 655 | 673 | 642 | 67,851 | 44,847,629 |
중앙첨단소재 (051980) | 4,760 | -20 | -.42 | 4,900 | 4,955 | 4,705 | 1,196,847 | 5,744,052,551 |
에스티큐브 (052020) | 6,200 | -160 | -2.52 | 6,420 | 6,510 | 6,100 | 166,969 | 1,038,289,060 |
iMBC (052220) | 4,170 | -20 | -.48 | 4,190 | 4,255 | 4,155 | 203,528 | 853,418,865 |
현대바이오랜드 (052260) | 4,320 | 25 | .58 | 4,300 | 4,380 | 4,285 | 38,408 | 165,786,010 |
오션인더블유 (052300) | 2,650 | 0 | 0 | 2,660 | 2,660 | 2,600 | 23,165 | 60,632,112 |
코텍 (052330) | 9,530 | 130 | 1.38 | 9,400 | 9,530 | 9,320 | 38,073 | 360,852,800 |
코나아이 (052400) | 32,150 | -1200 | -3.6 | 34,000 | 34,300 | 32,100 | 231,737 | 7,623,679,075 |
오성첨단소재 (052420) | 1,461 | -8 | -.54 | 1,471 | 1,481 | 1,452 | 421,253 | 615,981,287 |
아이크래프트 (052460) | 2,395 | 60 | 2.57 | 2,350 | 2,470 | 2,300 | 240,718 | 578,684,755 |
한네트 (052600) | 4,125 | -45 | -1.08 | 4,170 | 4,210 | 4,105 | 32,597 | 135,076,689 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 7,680 | -320 | -4 | 8,050 | 8,050 | 7,600 | 64,611 | 502,994,800 |
아이톡시 (052770) | 802 | -3 | -.37 | 805 | 814 | 796 | 55,135 | 44,052,629 |
액토즈소프트 (052790) | 6,540 | -80 | -1.21 | 6,620 | 6,650 | 6,500 | 15,713 | 103,076,695 |
아이앤씨 (052860) | 1,850 | -17 | -.91 | 1,867 | 1,867 | 1,786 | 33,512 | 61,342,109 |
KX하이텍 (052900) | 921 | 11 | 1.21 | 918 | 923 | 909 | 67,317 | 61,578,908 |
바이넥스 (053030) | 16,140 | -280 | -1.71 | 16,380 | 16,490 | 16,040 | 208,632 | 3,376,726,835 |
지에스이 (053050) | 2,815 | 15 | .54 | 2,790 | 2,815 | 2,790 | 52,912 | 148,214,105 |
세동 (053060) | 1,055 | -2 | -.19 | 1,060 | 1,065 | 1,054 | 64,848 | 68,647,348 |
케이엔솔 (053080) | 11,800 | -70 | -.59 | 11,950 | 11,990 | 11,760 | 27,551 | 326,745,350 |
프리엠스 (053160) | 10,270 | -120 | -1.15 | 10,390 | 10,620 | 10,150 | 28,885 | 297,523,735 |
금강철강 (053260) | 4,105 | -30 | -.73 | 4,150 | 4,150 | 4,085 | 3,634 | 14,911,925 |
구영테크 (053270) | 2,315 | -20 | -.86 | 2,335 | 2,350 | 2,300 | 155,057 | 360,038,070 |
예스24 (053280) | 4,340 | -145 | -3.23 | 4,450 | 4,450 | 4,315 | 158,769 | 694,021,112 |
NE능률 (053290) | 2,840 | 85 | 3.09 | 2,790 | 2,850 | 2,755 | 195,484 | 549,777,360 |
한국정보인증 (053300) | 4,380 | 50 | 1.15 | 4,360 | 4,405 | 4,300 | 75,903 | 329,909,135 |
이니텍 (053350) | 9,010 | -210 | -2.28 | 9,220 | 9,390 | 9,010 | 26,716 | 244,415,750 |
세코닉스 (053450) | 5,470 | -30 | -.55 | 5,490 | 5,490 | 5,410 | 82,787 | 451,036,320 |
웹케시 (053580) | 11,500 | 210 | 1.86 | 11,320 | 11,770 | 11,290 | 211,688 | 2,435,276,365 |
프로텍 (053610) | 23,800 | 850 | 3.7 | 22,950 | 23,900 | 22,750 | 36,244 | 846,076,850 |
태양 (053620) | 6,510 | 80 | 1.24 | 6,460 | 6,520 | 6,430 | 1,683 | 10,885,470 |
삼보모터스 (053700) | 4,100 | -25 | -.61 | 4,125 | 4,150 | 4,060 | 30,727 | 125,973,989 |
안랩 (053800) | 69,500 | -400 | -.57 | 69,500 | 71,400 | 68,200 | 224,562 | 15,699,068,250 |
경남제약 (053950) | 672 | 12 | 1.82 | 661 | 675 | 661 | 249,225 | 167,269,478 |
오상자이엘 (053980) | 3,325 | 35 | 1.06 | 3,290 | 3,325 | 3,275 | 43,974 | 145,342,477 |
한국컴퓨터 (054040) | 4,630 | -50 | -1.07 | 4,690 | 4,690 | 4,600 | 10,849 | 50,399,178 |
농우바이오 (054050) | 7,540 | -10 | -.13 | 7,530 | 7,580 | 7,490 | 23,201 | 174,671,530 |
삼진엘앤디 (054090) | 795 | 0 | 0 | 795 | 797 | 788 | 15,360 | 12,173,372 |
메디콕스 (054180) | 199 | -84 | -29.68 | 283 | 287 | 199 | 7,656,531 | 1,686,430,927 |
이랜텍 (054210) | 5,040 | -20 | -.4 | 5,080 | 5,090 | 4,965 | 25,068 | 125,415,030 |
비츠로시스 (054220) | 335 | 3 | .9 | 333 | 337 | 329 | 121,471 | 40,434,026 |
팬스타엔터프라이즈 (054300) | 824 | -49 | -5.61 | 852 | 897 | 786 | 11,187,893 | 9,321,652,817 |
케이피티유 (054410) | 3,120 | -65 | -2.04 | 3,180 | 3,180 | 3,095 | 13,287 | 41,416,991 |
텔레칩스 (054450) | 13,630 | -30 | -.22 | 13,790 | 13,850 | 13,570 | 23,775 | 325,359,170 |
삼영엠텍 (054540) | 5,250 | 50 | .96 | 5,250 | 5,310 | 5,090 | 106,026 | 551,054,720 |
APS (054620) | 5,900 | -10 | -.17 | 5,980 | 6,000 | 5,830 | 26,929 | 158,785,650 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 6,990 | 20 | .29 | 6,970 | 7,010 | 6,880 | 33,890 | 235,323,810 |
키이스트 (054780) | 4,380 | -5 | -.11 | 4,405 | 4,515 | 4,350 | 76,286 | 338,688,908 |
아이디스홀딩스 (054800) | 8,950 | 20 | .22 | 8,970 | 8,970 | 8,870 | 5,421 | 48,224,790 |
한컴위드 (054920) | 2,915 | -20 | -.68 | 2,945 | 2,960 | 2,900 | 48,323 | 141,728,125 |
유신 (054930) | 22,900 | -300 | -1.29 | 23,200 | 23,250 | 22,700 | 8,595 | 196,971,300 |
엑사이엔씨 (054940) | 820 | 1 | .12 | 819 | 823 | 817 | 44,725 | 36,638,037 |
제이브이엠 (054950) | 23,050 | 300 | 1.32 | 22,750 | 23,200 | 22,600 | 38,410 | 884,285,325 |
유진로봇 (056080) | 7,470 | -10 | -.13 | 7,570 | 7,650 | 7,460 | 143,635 | 1,082,763,600 |
시지메드텍 (056090) | 1,013 | -3 | -.3 | 1,015 | 1,019 | 996 | 337,889 | 340,055,801 |
에스에프에이 (056190) | 20,700 | -400 | -1.9 | 20,900 | 21,150 | 20,650 | 41,658 | 866,061,750 |
코위버 (056360) | 5,370 | 60 | 1.13 | 5,360 | 5,510 | 5,300 | 86,052 | 465,423,520 |
신화인터텍 (056700) | 1,644 | -6 | -.36 | 1,640 | 1,655 | 1,629 | 25,912 | 42,587,318 |
CNT85 (056730) | 704 | 0 | 0 | 704 | 704 | 693 | 7,732 | 5,412,977 |
YBM넷 (057030) | 4,385 | 120 | 2.81 | 4,270 | 4,460 | 4,265 | 133,241 | 583,437,982 |
옴니시스템 (057540) | 998 | 9 | .91 | 1,001 | 1,027 | 995 | 509,075 | 513,202,029 |
티사이언티픽 (057680) | 879 | -8 | -.9 | 895 | 908 | 869 | 73,190 | 64,282,953 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 1,898 | -27 | -1.4 | 1,933 | 1,954 | 1,890 | 87,895 | 167,746,623 |
KNN (058400) | 826 | -7 | -.84 | 834 | 838 | 825 | 360,843 | 298,890,537 |
한주에이알티 (058450) | 859 | -26 | -2.94 | 885 | 891 | 859 | 19,579 | 17,051,278 |
리노공업 (058470) | 172,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스피지 (058610) | 25,800 | -500 | -1.9 | 26,350 | 26,350 | 25,600 | 188,181 | 4,864,453,900 |
엠게임 (058630) | 5,130 | 10 | .2 | 5,120 | 5,240 | 5,100 | 252,753 | 1,303,761,080 |
CMG제약 (058820) | 2,625 | -15 | -.57 | 2,620 | 2,665 | 2,555 | 2,117,200 | 5,525,077,017 |
엠로 (058970) | 53,700 | 200 | .37 | 53,500 | 53,900 | 52,500 | 55,612 | 2,959,652,800 |
미코 (059090) | 10,090 | 60 | .6 | 10,040 | 10,100 | 9,910 | 103,376 | 1,034,430,320 |
아이컴포넌트 (059100) | 5,270 | -90 | -1.68 | 5,390 | 5,480 | 5,270 | 17,188 | 91,901,020 |
아진엑스텍 (059120) | 7,340 | 10 | .14 | 7,350 | 8,200 | 7,170 | 1,038,736 | 8,095,779,920 |
메타바이오메드 (059210) | 4,775 | 40 | .84 | 4,785 | 4,875 | 4,735 | 266,238 | 1,270,003,227 |
해성에어로보틱스 (059270) | 6,980 | 190 | 2.8 | 7,140 | 7,150 | 6,700 | 674,332 | 4,708,940,145 |
인선이엔티 (060150) | 5,040 | -90 | -1.75 | 5,130 | 5,180 | 5,040 | 31,024 | 157,549,285 |
소니드 (060230) | 600 | -7 | -1.15 | 609 | 648 | 600 | 1,004,487 | 627,051,653 |
스타코링크 (060240) | 1,976 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NHN KCP (060250) | 7,860 | 30 | .38 | 7,800 | 7,900 | 7,780 | 38,940 | 304,612,240 |
뉴보텍 (060260) | 1,706 | 18 | 1.07 | 1,688 | 1,717 | 1,609 | 666,797 | 1,106,314,347 |
큐렉소 (060280) | 8,430 | -100 | -1.17 | 8,530 | 8,650 | 8,400 | 218,518 | 1,863,997,515 |
3S (060310) | 2,380 | -30 | -1.24 | 2,385 | 2,560 | 2,370 | 4,296,710 | 10,526,968,223 |
LS마린솔루션 (060370) | 17,900 | 870 | 5.11 | 17,120 | 19,000 | 16,950 | 1,637,725 | 29,639,335,435 |
동양에스텍 (060380) | 1,363 | -3 | -.22 | 1,362 | 1,373 | 1,357 | 18,046 | 24,577,911 |
국일신동 (060480) | 1,657 | -42 | -2.47 | 1,699 | 1,719 | 1,643 | 21,307 | 35,457,189 |
에스에이티 (060540) | 1,413 | -1 | -.07 | 1,414 | 1,424 | 1,405 | 174,803 | 247,204,034 |
홈센타홀딩스 (060560) | 942 | -8 | -.84 | 941 | 959 | 933 | 218,279 | 205,824,625 |
드림어스컴퍼니 (060570) | 1,590 | -6 | -.38 | 1,597 | 1,607 | 1,568 | 66,561 | 105,439,302 |
씨티씨바이오 (060590) | 6,990 | -50 | -.71 | 7,090 | 7,090 | 6,990 | 11,856 | 83,310,860 |
KH바텍 (060720) | 9,350 | -40 | -.43 | 9,350 | 9,440 | 9,310 | 22,140 | 206,905,840 |
영림원소프트랩 (060850) | 5,360 | 20 | .37 | 5,340 | 5,400 | 5,300 | 2,707 | 14,462,970 |
DGP (060900) | 1,255 | -90 | -6.69 | 1,332 | 1,358 | 1,234 | 616,787 | 790,669,154 |
알에프텍 (061040) | 3,440 | 0 | 0 | 3,440 | 3,440 | 3,375 | 28,025 | 95,327,919 |
화일약품 (061250) | 1,099 | -13 | -1.17 | 1,112 | 1,117 | 1,097 | 77,677 | 85,782,891 |
LB세미콘 (061970) | 3,380 | -30 | -.88 | 3,405 | 3,440 | 3,360 | 27,136 | 92,017,585 |
한국첨단소재 (062970) | 4,915 | -65 | -1.31 | 5,010 | 5,130 | 4,915 | 1,082,233 | 5,424,044,630 |
컴투스홀딩스 (063080) | 19,950 | 230 | 1.17 | 19,670 | 20,050 | 19,600 | 16,580 | 328,115,720 |
서울옥션 (063170) | 7,020 | -60 | -.85 | 7,030 | 7,100 | 6,990 | 60,075 | 422,861,210 |
SM Life Design (063440) | 1,533 | -12 | -.78 | 1,553 | 1,553 | 1,510 | 140,813 | 215,018,628 |
한국전자금융 (063570) | 5,060 | -40 | -.78 | 5,100 | 5,110 | 5,060 | 8,811 | 44,808,225 |
이엘피 (063760) | 2,100 | 10 | .48 | 2,090 | 2,120 | 2,070 | 4,709 | 9,828,065 |
인크레더블버즈 (064090) | 4,135 | 260 | 6.71 | 4,010 | 4,245 | 3,845 | 260,710 | 1,061,314,215 |
홈캐스트 (064240) | 2,820 | -60 | -2.08 | 2,880 | 2,930 | 2,785 | 262,006 | 748,119,385 |
다날 (064260) | 2,865 | -5 | -.17 | 2,885 | 2,915 | 2,860 | 108,398 | 311,616,156 |
인텍플러스 (064290) | 10,100 | 60 | .6 | 10,100 | 10,180 | 9,930 | 65,527 | 659,215,710 |
브리지텍 (064480) | 5,380 | -20 | -.37 | 5,360 | 5,590 | 5,350 | 44,637 | 242,243,880 |
테크엘 (064520) | 2,440 | 0 | 0 | 2,420 | 2,440 | 2,380 | 12,882 | 30,856,345 |
바이오니아 (064550) | 16,510 | 80 | .49 | 16,280 | 17,000 | 16,120 | 60,073 | 982,492,630 |
티씨케이 (064760) | 87,300 | -1600 | -1.8 | 88,000 | 88,700 | 85,500 | 32,052 | 2,782,336,800 |
포니링크 (064800) | 999 | 4 | .4 | 1,028 | 1,050 | 996 | 352,346 | 357,402,028 |
케이프 (064820) | 6,490 | 230 | 3.67 | 6,260 | 6,540 | 6,150 | 158,224 | 1,008,373,380 |
에프앤가이드 (064850) | 7,190 | -10 | -.14 | 7,270 | 7,300 | 7,100 | 39,836 | 286,176,000 |
지엔코 (065060) | 128 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
탑엔지니어링 (065130) | 4,275 | -45 | -1.04 | 4,320 | 4,330 | 4,275 | 3,800 | 16,370,785 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 998 | -11 | -1.09 | 1,032 | 1,032 | 991 | 142,805 | 143,302,494 |
신성델타테크 (065350) | 60,600 | -900 | -1.46 | 62,500 | 63,200 | 59,700 | 129,493 | 7,914,674,900 |
위세아이텍 (065370) | 9,570 | -670 | -6.54 | 10,100 | 10,380 | 9,510 | 339,251 | 3,336,900,565 |
에스아이리소스 (065420) | 290 | -8 | -2.68 | 290 | 298 | 280 | 1,816,557 | 523,641,575 |
이루온 (065440) | 1,500 | 0 | 0 | 1,502 | 1,509 | 1,483 | 126,939 | 189,468,909 |
빅텍 (065450) | 4,005 | -15 | -.37 | 4,010 | 4,040 | 3,980 | 114,054 | 456,949,987 |
오리엔트정공 (065500) | 11,520 | 150 | 1.32 | 11,450 | 12,170 | 11,450 | 3,184,441 | 37,239,626,710 |
휴비츠 (065510) | 7,650 | -10 | -.13 | 7,680 | 7,680 | 7,570 | 24,367 | 185,632,695 |
와이어블 (065530) | 1,307 | -13 | -.98 | 1,330 | 1,330 | 1,300 | 25,743 | 33,842,418 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 210 | -1 | -.47 | 202 | 214 | 202 | 329,385 | 67,946,514 |
안트로젠 (065660) | 19,530 | -920 | -4.5 | 20,450 | 20,500 | 19,420 | 35,653 | 703,641,250 |
우주일렉트로 (065680) | 30,750 | -50 | -.16 | 30,750 | 30,900 | 30,300 | 16,462 | 504,675,500 |
파커스 (065690) | 1,068 | 1 | .09 | 1,067 | 1,084 | 1,060 | 10,334 | 11,014,110 |
서호전기 (065710) | 24,300 | -500 | -2.02 | 24,800 | 24,800 | 24,100 | 12,247 | 298,047,425 |
CS (065770) | 1,687 | 23 | 1.38 | 1,670 | 1,741 | 1,650 | 232,859 | 391,235,754 |
웰크론 (065950) | 2,080 | -30 | -1.42 | 2,085 | 2,115 | 2,075 | 51,796 | 108,032,660 |
하츠 (066130) | 5,630 | -30 | -.53 | 5,660 | 5,700 | 5,560 | 91,588 | 513,331,415 |
큐에스아이 (066310) | 8,200 | 40 | .49 | 8,160 | 8,300 | 8,080 | 35,892 | 292,712,805 |
체리부로 (066360) | 780 | -12 | -1.52 | 791 | 795 | 770 | 99,045 | 77,265,404 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이오엠 (066430) | 1,420 | 140 | 10.94 | 1,303 | 1,487 | 1,303 | 1,883,205 | 2,627,502,044 |
우수AMS (066590) | 3,060 | -10 | -.33 | 3,040 | 3,080 | 3,040 | 40,966 | 125,426,323 |
국보디자인 (066620) | 16,590 | -120 | -.72 | 16,710 | 17,040 | 16,450 | 7,032 | 116,785,210 |
디티씨 (066670) | 3,010 | -10 | -.33 | 3,025 | 3,070 | 2,965 | 43,440 | 129,948,955 |
테라젠이텍스 (066700) | 3,015 | -10 | -.33 | 3,050 | 3,055 | 3,010 | 52,275 | 158,446,645 |
씨씨에스 (066790) | 1,211 | -27 | -2.18 | 1,248 | 1,252 | 1,210 | 720,990 | 881,618,698 |
디에이피 (066900) | 2,505 | -25 | -.99 | 2,530 | 2,540 | 2,490 | 4,541 | 11,419,965 |
손오공 (066910) | 673 | -20 | -2.89 | 693 | 700 | 665 | 657,074 | 447,189,821 |
한성크린텍 (066980) | 1,180 | -29 | -2.4 | 1,215 | 1,229 | 1,178 | 444,204 | 531,578,804 |
조이시티 (067000) | 1,579 | 12 | .77 | 1,572 | 1,587 | 1,567 | 51,078 | 80,548,862 |
이씨에스 (067010) | 3,000 | -10 | -.33 | 3,010 | 3,040 | 2,945 | 32,993 | 98,164,555 |
대화제약 (067080) | 16,850 | -150 | -.88 | 16,920 | 17,830 | 16,440 | 1,558,088 | 26,854,075,210 |
SOOP (067160) | 81,300 | 200 | .25 | 81,000 | 82,000 | 80,700 | 30,059 | 2,445,819,350 |
오텍 (067170) | 2,570 | -45 | -1.72 | 2,610 | 2,610 | 2,560 | 59,017 | 152,229,872 |
멀티캠퍼스 (067280) | 32,250 | -2450 | -7.06 | 34,700 | 34,950 | 31,000 | 66,611 | 2,195,784,650 |
JW신약 (067290) | 1,581 | -13 | -.82 | 1,627 | 1,627 | 1,579 | 82,430 | 131,150,819 |
하나마이크론 (067310) | 11,130 | -360 | -3.13 | 11,640 | 11,660 | 11,080 | 458,725 | 5,185,086,765 |
선바이오 (067370) | 7,040 | 10 | .14 | 6,930 | 7,180 | 6,930 | 7,833 | 55,054,630 |
아스트 (067390) | 553 | 11 | 2.03 | 542 | 559 | 538 | 326,006 | 177,979,948 |
엔브이에이치코리아 (067570) | 2,195 | -5 | -.23 | 2,205 | 2,205 | 2,185 | 27,752 | 60,808,462 |
HLB생명과학 (067630) | 6,200 | -80 | -1.27 | 6,280 | 6,320 | 6,120 | 211,808 | 1,312,979,565 |
로지시스 (067730) | 2,995 | -70 | -2.28 | 3,050 | 3,055 | 2,950 | 41,646 | 124,504,095 |
세진티에스 (067770) | 2,245 | 5 | .22 | 2,240 | 2,280 | 2,235 | 28,504 | 64,021,857 |
와이엔텍 (067900) | 6,430 | 10 | .16 | 6,480 | 6,480 | 6,350 | 9,641 | 61,954,905 |
이글루 (067920) | 5,510 | 110 | 2.04 | 5,430 | 5,520 | 5,380 | 83,675 | 456,835,225 |
도이치모터스 (067990) | 4,615 | 15 | .33 | 4,590 | 4,640 | 4,580 | 38,115 | 175,269,002 |
팬엔터테인먼트 (068050) | 2,270 | -45 | -1.94 | 2,315 | 2,330 | 2,270 | 195,301 | 447,513,832 |
케이웨더 (068100) | 3,505 | 85 | 2.49 | 3,370 | 3,705 | 3,365 | 459,621 | 1,630,119,152 |
다원시스 (068240) | 8,830 | 220 | 2.56 | 8,530 | 8,850 | 8,530 | 94,156 | 823,515,250 |
일신바이오 (068330) | 1,044 | -9 | -.85 | 1,057 | 1,067 | 1,037 | 147,502 | 153,878,425 |
셀트리온제약 (068760) | 48,400 | -300 | -.62 | 48,800 | 49,300 | 48,100 | 45,080 | 2,182,984,875 |
DMS (068790) | 6,330 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디지털대성 (068930) | 7,490 | 110 | 1.49 | 7,350 | 7,510 | 7,350 | 12,484 | 93,039,135 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 13,110 | 100 | .77 | 12,930 | 13,140 | 12,930 | 24,873 | 324,218,935 |
누리플랜 (069140) | 1,535 | -59 | -3.7 | 1,650 | 1,656 | 1,535 | 103,831 | 164,416,184 |
유아이디 (069330) | 1,304 | -24 | -1.81 | 1,328 | 1,336 | 1,298 | 212,890 | 278,909,246 |
엔텔스 (069410) | 4,190 | 20 | .48 | 4,180 | 4,210 | 4,140 | 17,234 | 72,015,910 |
에스텍 (069510) | 11,770 | 180 | 1.55 | 11,520 | 11,840 | 11,520 | 11,456 | 134,409,550 |
빛과전자 (069540) | 921 | 7 | .77 | 914 | 935 | 879 | 283,917 | 259,692,984 |
엑시온그룹 (069920) | 2,975 | -170 | -5.41 | 3,075 | 3,190 | 2,950 | 392,882 | 1,202,093,917 |
엑스큐어 (070300) | 2,970 | 100 | 3.48 | 2,885 | 2,985 | 2,855 | 33,079 | 97,457,095 |
한솔인티큐브 (070590) | 1,848 | 221 | 13.58 | 1,627 | 1,900 | 1,602 | 595,192 | 1,028,835,806 |
인피니트헬스케어 (071200) | 5,920 | 120 | 2.07 | 5,850 | 6,110 | 5,790 | 439,299 | 2,640,046,535 |
로체시스템즈 (071280) | 14,970 | 50 | .34 | 15,000 | 15,220 | 14,760 | 20,037 | 299,773,505 |
위니아 (071460) | 613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이테크솔루션 (071670) | 6,070 | -10 | -.16 | 6,080 | 6,090 | 5,990 | 5,268 | 31,764,875 |
캐스텍코리아 (071850) | 1,699 | -3 | -.18 | 1,702 | 1,702 | 1,687 | 281 | 477,376 |
중앙백신 (072020) | 9,780 | 30 | .31 | 9,780 | 9,780 | 9,750 | 5,921 | 57,830,150 |
우리산업홀딩스 (072470) | 2,460 | 30 | 1.23 | 2,440 | 2,485 | 2,405 | 5,639 | 13,807,160 |
제넨바이오 (072520) | 389 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
율호 (072770) | 1,679 | 32 | 1.94 | 1,647 | 1,699 | 1,611 | 1,490,559 | 2,471,721,249 |
메가스터디 (072870) | 10,640 | 30 | .28 | 10,640 | 10,750 | 10,570 | 12,343 | 131,512,260 |
빛샘전자 (072950) | 4,490 | 10 | .22 | 4,485 | 4,520 | 4,460 | 34,446 | 154,594,199 |
에이치시티 (072990) | 8,850 | -680 | -7.14 | 9,100 | 9,100 | 8,640 | 130,011 | 1,156,232,040 |
케이에스피 (073010) | 4,225 | 105 | 2.55 | 4,150 | 4,230 | 4,080 | 117,434 | 487,771,615 |
엘엠에스 (073110) | 6,040 | -130 | -2.11 | 6,280 | 6,280 | 6,030 | 39,027 | 236,988,210 |
듀오백 (073190) | 3,255 | -210 | -6.06 | 3,465 | 3,465 | 3,190 | 130,882 | 429,677,150 |
이노와이어리스 (073490) | 18,800 | 240 | 1.29 | 18,540 | 18,950 | 18,470 | 20,509 | 385,348,415 |
에프알텍 (073540) | 1,623 | 53 | 3.38 | 1,570 | 1,624 | 1,570 | 34,506 | 54,936,763 |
우리손에프앤지 (073560) | 1,429 | -5 | -.35 | 1,435 | 1,436 | 1,409 | 208,643 | 296,188,946 |
리튬포어스 (073570) | 778 | -25 | -3.11 | 803 | 803 | 768 | 172,586 | 135,244,085 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 960 | 21 | 2.24 | 939 | 963 | 923 | 96,435 | 91,707,190 |
원익QnC (074600) | 17,440 | 60 | .35 | 17,620 | 17,660 | 17,200 | 103,747 | 1,812,074,020 |
플랜티넷 (075130) | 3,160 | -140 | -4.24 | 3,300 | 3,355 | 3,160 | 638,977 | 2,073,149,595 |
동국알앤에스 (075970) | 2,605 | -20 | -.76 | 2,660 | 2,660 | 2,575 | 201,908 | 526,258,574 |
웰크론한텍 (076080) | 1,381 | 13 | .95 | 1,356 | 1,394 | 1,356 | 52,357 | 72,591,811 |
해성옵틱스 (076610) | 779 | -42 | -5.12 | 822 | 842 | 763 | 257,741 | 201,454,216 |
덕산하이메탈 (077360) | 4,185 | -25 | -.59 | 4,240 | 4,245 | 4,150 | 51,458 | 215,184,430 |
LS증권 (078020) | 3,835 | 20 | .52 | 3,815 | 3,840 | 3,805 | 8,696 | 33,246,147 |
유비쿼스홀딩스 (078070) | 9,810 | 0 | 0 | 9,830 | 9,830 | 9,660 | 9,576 | 93,373,330 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 13,880 | 1000 | 7.76 | 13,050 | 14,180 | 13,000 | 1,173,538 | 16,162,272,755 |
HB테크놀러지 (078150) | 2,000 | -35 | -1.72 | 2,040 | 2,060 | 2,000 | 467,363 | 942,674,945 |
메디포스트 (078160) | 8,920 | 170 | 1.94 | 8,900 | 8,980 | 8,680 | 40,760 | 358,591,970 |
컴투스 (078340) | 39,600 | 800 | 2.06 | 38,850 | 40,250 | 38,850 | 60,990 | 2,423,592,000 |
한양디지텍 (078350) | 9,970 | 30 | .3 | 10,040 | 10,070 | 9,870 | 58,942 | 586,468,955 |
휴림에이텍 (078590) | 601 | -9 | -1.48 | 610 | 619 | 597 | 210,995 | 127,842,417 |
대주전자재료 (078600) | 85,000 | -1600 | -1.85 | 87,500 | 87,500 | 84,100 | 101,623 | 8,671,854,300 |
엔에스이엔엠 (078860) | 1,535 | 6 | .39 | 1,529 | 1,560 | 1,484 | 192,988 | 291,976,653 |
가온그룹 (078890) | 3,130 | 55 | 1.79 | 3,095 | 3,140 | 3,065 | 32,680 | 101,356,703 |
와토스코리아 (079000) | 5,340 | -110 | -2.02 | 5,450 | 5,450 | 5,340 | 13,806 | 74,157,370 |
한창산업 (079170) | 6,990 | 0 | 0 | 6,990 | 7,010 | 6,900 | 8,828 | 61,250,040 |
케스피온 (079190) | 479 | 4 | .84 | 486 | 486 | 471 | 32,168 | 15,290,668 |
제우스 (079370) | 13,100 | -200 | -1.5 | 13,500 | 13,500 | 13,090 | 85,460 | 1,126,636,955 |
서산 (079650) | 1,325 | -5 | -.38 | 1,341 | 1,348 | 1,296 | 42,535 | 56,614,486 |
디이엔티 (079810) | 5,740 | -20 | -.35 | 5,800 | 5,800 | 5,710 | 43,494 | 250,389,750 |
가비아 (079940) | 21,450 | 50 | .23 | 21,400 | 22,100 | 21,400 | 49,333 | 1,068,121,650 |
인베니아 (079950) | 633 | -4 | -.63 | 637 | 637 | 612 | 29,788 | 18,709,328 |
동양이엔피 (079960) | 19,960 | -240 | -1.19 | 20,250 | 20,350 | 19,950 | 8,189 | 163,939,735 |
투비소프트 (079970) | 596 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이상네트웍스 (080010) | 5,330 | 30 | .57 | 5,300 | 5,340 | 5,300 | 6,549 | 34,819,440 |
모두투어 (080160) | 11,070 | 240 | 2.22 | 10,900 | 11,180 | 10,760 | 95,511 | 1,052,277,475 |
제주반도체 (080220) | 13,070 | -50 | -.38 | 13,810 | 13,810 | 12,820 | 1,261,106 | 16,716,068,910 |
모다이노칩 (080420) | 2,250 | -5 | -.22 | 2,300 | 2,300 | 2,220 | 1,608 | 3,612,155 |
성창오토텍 (080470) | 3,465 | -25 | -.72 | 3,490 | 3,535 | 3,455 | 4,036 | 14,041,426 |
오디텍 (080520) | 3,155 | 20 | .64 | 3,150 | 3,165 | 3,105 | 17,918 | 56,034,615 |
코디 (080530) | 1,219 | 26 | 2.18 | 1,191 | 1,243 | 1,182 | 15,822 | 19,065,371 |
오킨스전자 (080580) | 4,990 | 145 | 2.99 | 5,130 | 5,900 | 4,970 | 1,902,476 | 10,406,630,210 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 3,235 | -15 | -.46 | 3,255 | 3,255 | 3,195 | 261,357 | 843,945,104 |
성우전자 (081580) | 2,700 | -55 | -2 | 2,755 | 2,755 | 2,670 | 25,596 | 69,154,215 |
옵트론텍 (082210) | 1,696 | -129 | -7.07 | 2,065 | 2,195 | 1,637 | 3,602,907 | 6,952,098,500 |
젬백스 (082270) | 36,300 | 500 | 1.4 | 35,850 | 36,550 | 35,100 | 231,307 | 8,292,111,875 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 6,970 | 20 | .29 | 6,980 | 7,240 | 6,500 | 336,953 | 2,320,064,665 |
우리바이오 (082850) | 2,360 | 50 | 2.16 | 2,340 | 2,385 | 2,320 | 193,939 | 454,905,584 |
비츠로셀 (082920) | 23,950 | 250 | 1.05 | 23,800 | 24,150 | 23,650 | 30,056 | 717,737,600 |
엘오티베큠 (083310) | 8,840 | 0 | 0 | 8,860 | 8,900 | 8,780 | 22,867 | 202,426,355 |
GST (083450) | 17,370 | -170 | -.97 | 17,710 | 17,790 | 17,300 | 91,513 | 1,601,950,995 |
이엠앤아이 (083470) | 1,256 | -1 | -.08 | 1,253 | 1,268 | 1,201 | 29,781 | 37,114,954 |
에프엔에스테크 (083500) | 9,460 | -90 | -.94 | 9,560 | 9,710 | 9,460 | 31,309 | 299,939,500 |
케이엠 (083550) | 3,060 | -30 | -.97 | 3,090 | 3,090 | 3,010 | 9,034 | 27,383,925 |
인콘 (083640) | 289 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비에이치아이 (083650) | 22,300 | 850 | 3.96 | 21,650 | 22,500 | 21,500 | 835,294 | 18,499,386,500 |
CSA 코스믹 (083660) | 987 | -55 | -5.28 | 1,060 | 1,060 | 969 | 379,798 | 377,455,242 |
CG인바이츠 (083790) | 2,080 | -15 | -.72 | 2,125 | 2,130 | 2,045 | 41,311 | 85,813,005 |
아바코 (083930) | 13,490 | -140 | -1.03 | 13,740 | 13,750 | 13,440 | 46,134 | 623,297,370 |
휴온스글로벌 (084110) | 51,900 | 1200 | 2.37 | 51,100 | 53,000 | 50,100 | 96,402 | 4,984,610,150 |
수성웹툰 (084180) | 5,700 | 30 | .53 | 5,690 | 5,820 | 5,540 | 65,861 | 371,958,410 |
유진테크 (084370) | 34,450 | -150 | -.43 | 34,650 | 34,850 | 33,700 | 85,616 | 2,939,685,925 |
유비온 (084440) | 1,312 | 22 | 1.71 | 1,297 | 1,337 | 1,273 | 176,802 | 231,129,785 |
랩지노믹스 (084650) | 2,255 | 15 | .67 | 2,245 | 2,280 | 2,225 | 463,994 | 1,043,605,610 |
팅크웨어 (084730) | 9,500 | 0 | 0 | 9,620 | 9,620 | 9,120 | 11,600 | 109,723,900 |
아이티엠반도체 (084850) | 10,970 | 340 | 3.2 | 10,630 | 11,060 | 10,550 | 37,499 | 405,115,250 |
헬릭스미스 (084990) | 2,760 | 20 | .73 | 2,720 | 2,805 | 2,650 | 169,349 | 464,383,317 |
차바이오텍 (085660) | 11,330 | -40 | -.35 | 11,300 | 11,390 | 11,200 | 158,826 | 1,791,720,640 |
뉴프렉스 (085670) | 4,685 | -30 | -.64 | 4,710 | 4,720 | 4,620 | 59,512 | 277,478,529 |
알티캐스트 (085810) | 643 | -19 | -2.87 | 666 | 666 | 641 | 217,177 | 140,795,391 |
네오티스 (085910) | 3,120 | -25 | -.79 | 3,150 | 3,160 | 3,090 | 13,021 | 40,432,681 |
바이오톡스텍 (086040) | 3,040 | -5 | -.16 | 3,045 | 3,120 | 3,015 | 39,682 | 121,786,620 |
진바이오텍 (086060) | 3,500 | 10 | .29 | 3,490 | 3,545 | 3,480 | 83,160 | 291,733,805 |
유니테스트 (086390) | 9,860 | -320 | -3.14 | 10,350 | 10,350 | 9,780 | 90,775 | 898,690,835 |
동국제약 (086450) | 15,460 | 50 | .32 | 15,400 | 15,520 | 15,340 | 362,415 | 5,444,790,955 |
에코프로 (086520) | 50,100 | 500 | 1.01 | 50,400 | 50,600 | 49,200 | 538,866 | 26,929,358,050 |
비엠티 (086670) | 9,010 | -90 | -.99 | 9,150 | 9,150 | 8,980 | 6,477 | 58,449,250 |
선진뷰티사이언스 (086710) | 13,120 | -140 | -1.06 | 13,410 | 13,720 | 12,980 | 133,364 | 1,774,999,200 |
바이오솔루션 (086820) | 26,750 | -650 | -2.37 | 27,350 | 27,750 | 26,250 | 39,818 | 1,073,319,975 |
이수앱지스 (086890) | 5,240 | -80 | -1.5 | 5,320 | 5,380 | 5,220 | 83,577 | 440,038,430 |
메디톡스 (086900) | 164,600 | 1900 | 1.17 | 162,200 | 166,400 | 162,000 | 36,488 | 5,993,441,250 |
MDS테크 (086960) | 1,168 | 8 | .69 | 1,165 | 1,193 | 1,148 | 904,903 | 1,057,696,127 |
쇼박스 (086980) | 3,160 | 5 | .16 | 3,170 | 3,185 | 3,135 | 74,332 | 234,528,341 |
펩트론 (087010) | 174,200 | -3600 | -2.02 | 174,400 | 176,200 | 165,400 | 258,121 | 44,502,459,800 |
모바일어플라이언스 (087260) | 1,925 | 8 | .42 | 1,917 | 1,934 | 1,909 | 77,426 | 148,720,515 |
픽셀플러스 (087600) | 7,130 | -10 | -.14 | 7,180 | 7,190 | 7,010 | 7,851 | 55,680,010 |
동아엘텍 (088130) | 3,090 | -10 | -.32 | 3,140 | 3,140 | 3,045 | 7,187 | 22,045,270 |
쏘닉스 (088280) | 2,570 | 40 | 1.58 | 2,530 | 2,585 | 2,485 | 17,208 | 43,703,850 |
이원컴포텍 (088290) | 1,443 | -47 | -3.15 | 1,530 | 1,530 | 1,378 | 325,535 | 469,626,527 |
유라클 (088340) | 21,950 | -2650 | -10.77 | 24,850 | 25,600 | 21,950 | 479,766 | 11,269,905,375 |
이녹스 (088390) | 7,620 | 100 | 1.33 | 7,700 | 7,700 | 7,530 | 2,080 | 15,845,050 |
에이스테크 (088800) | 701 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
동우팜투테이블 (088910) | 1,925 | -11 | -.57 | 1,937 | 1,950 | 1,900 | 25,800 | 49,751,951 |
켐트로닉스 (089010) | 22,350 | -750 | -3.25 | 23,450 | 23,450 | 22,350 | 134,528 | 3,053,692,025 |
테크윙 (089030) | 33,500 | -600 | -1.76 | 34,700 | 34,750 | 32,950 | 638,535 | 21,526,672,425 |
넥스턴바이오 (089140) | 2,460 | 30 | 1.23 | 2,430 | 2,645 | 2,400 | 196,989 | 498,656,093 |
케이씨티 (089150) | 2,140 | -10 | -.47 | 2,160 | 2,170 | 2,120 | 11,728 | 25,077,191 |
THE E&M (089230) | 890 | -5 | -.56 | 895 | 911 | 872 | 74,053 | 65,781,473 |
나스미디어 (089600) | 14,740 | 50 | .34 | 14,710 | 14,850 | 14,650 | 12,306 | 181,276,815 |
제이티 (089790) | 4,110 | -5 | -.12 | 4,120 | 4,180 | 4,090 | 37,902 | 156,243,902 |
유비벨록스 (089850) | 6,060 | 0 | 0 | 6,060 | 6,080 | 6,040 | 5,327 | 32,278,315 |
코세스 (089890) | 7,310 | -100 | -1.35 | 7,400 | 7,420 | 7,210 | 30,816 | 226,115,020 |
브이엠 (089970) | 11,800 | 200 | 1.72 | 11,830 | 11,930 | 11,220 | 129,291 | 1,506,543,105 |
상아프론테크 (089980) | 15,180 | -60 | -.39 | 15,400 | 15,400 | 15,030 | 35,788 | 541,375,300 |
아이윈 (090150) | 832 | -3 | -.36 | 828 | 838 | 826 | 11,427 | 9,506,949 |
로보스타 (090360) | 24,450 | -150 | -.61 | 24,600 | 24,850 | 24,250 | 60,639 | 1,489,428,325 |
덕신이피씨 (090410) | 1,697 | -22 | -1.28 | 1,719 | 1,729 | 1,687 | 419,064 | 710,944,179 |
제이스텍 (090470) | 4,305 | -5 | -.12 | 4,310 | 4,370 | 4,280 | 8,460 | 36,454,375 |
휴림로봇 (090710) | 1,996 | -3 | -.15 | 1,999 | 2,070 | 1,996 | 2,594,965 | 5,235,993,166 |
현대이지웰 (090850) | 5,310 | 20 | .38 | 5,300 | 5,390 | 5,260 | 48,446 | 257,618,470 |
이엠텍 (091120) | 12,660 | 30 | .24 | 12,560 | 12,700 | 12,460 | 70,139 | 885,342,110 |
S&K폴리텍 (091340) | 2,525 | 0 | 0 | 2,575 | 2,575 | 2,510 | 21,970 | 55,406,840 |
한울소재과학 (091440) | 3,080 | 115 | 3.88 | 2,965 | 3,180 | 2,965 | 126,484 | 393,007,364 |
상신이디피 (091580) | 7,590 | -40 | -.52 | 7,630 | 7,650 | 7,460 | 22,114 | 166,734,810 |
남화토건 (091590) | 4,025 | -20 | -.49 | 4,010 | 4,040 | 3,965 | 20,505 | 81,896,210 |
파트론 (091700) | 6,990 | 20 | .29 | 6,920 | 7,010 | 6,920 | 72,634 | 504,202,090 |
나노캠텍 (091970) | 579 | 16 | 2.84 | 558 | 584 | 558 | 47,395 | 26,756,761 |
아미코젠 (092040) | 3,270 | -160 | -4.66 | 3,370 | 3,370 | 3,210 | 461,374 | 1,512,558,859 |
디엔에프 (092070) | 11,000 | -130 | -1.17 | 11,340 | 11,430 | 10,990 | 35,374 | 394,920,130 |
이크레더블 (092130) | 14,860 | 90 | .61 | 14,770 | 15,010 | 14,750 | 17,515 | 260,225,075 |
서울바이오시스 (092190) | 3,215 | 20 | .63 | 3,195 | 3,240 | 3,100 | 12,050 | 38,081,975 |
현우산업 (092300) | 3,045 | 10 | .33 | 3,060 | 3,120 | 2,990 | 254,520 | 779,336,825 |
한라IMS (092460) | 9,300 | 90 | .98 | 9,210 | 9,300 | 8,910 | 316,059 | 2,798,917,630 |
앤씨앤 (092600) | 631 | -7 | -1.1 | 644 | 644 | 623 | 13,674 | 8,599,283 |
네오팜 (092730) | 13,240 | 270 | 2.08 | 12,970 | 13,340 | 12,940 | 79,903 | 1,054,538,265 |
엑시콘 (092870) | 10,440 | 10 | .1 | 11,010 | 11,070 | 10,420 | 105,510 | 1,133,451,260 |
빅솔론 (093190) | 5,170 | -40 | -.77 | 5,180 | 5,200 | 5,120 | 3,677 | 18,933,980 |
케이아이엔엑스 (093320) | 76,600 | -1800 | -2.3 | 78,700 | 78,800 | 76,400 | 24,874 | 1,918,063,950 |
풍강 (093380) | 2,640 | 80 | 3.13 | 2,570 | 2,680 | 2,570 | 11,175 | 29,265,650 |
매커스 (093520) | 10,500 | -390 | -3.58 | 10,950 | 10,950 | 10,500 | 63,209 | 674,358,915 |
케이알엠 (093640) | 3,300 | 65 | 2.01 | 3,200 | 3,300 | 3,200 | 38,180 | 124,245,712 |
서원인텍 (093920) | 5,350 | 0 | 0 | 5,370 | 5,370 | 5,310 | 8,431 | 44,939,515 |
동운아나텍 (094170) | 20,700 | 150 | .73 | 20,600 | 21,050 | 20,500 | 134,113 | 2,780,718,125 |
칩스앤미디어 (094360) | 16,900 | -680 | -3.87 | 17,730 | 17,770 | 16,900 | 135,919 | 2,339,358,505 |
갤럭시아머니트리 (094480) | 8,070 | -60 | -.74 | 8,110 | 8,170 | 8,040 | 253,845 | 2,054,720,990 |
일진파워 (094820) | 9,170 | 120 | 1.33 | 9,090 | 9,230 | 8,990 | 30,530 | 279,526,945 |
슈프리마에이치큐 (094840) | 7,230 | 220 | 3.14 | 7,030 | 7,430 | 7,000 | 178,030 | 1,286,244,900 |
참좋은여행 (094850) | 6,340 | 10 | .16 | 6,290 | 6,490 | 6,250 | 208,480 | 1,327,208,280 |
네오리진 (094860) | 939 | 15 | 1.62 | 929 | 939 | 920 | 24,689 | 22,918,526 |
푸른기술 (094940) | 7,600 | -180 | -2.31 | 7,780 | 7,890 | 7,370 | 267,856 | 2,026,762,075 |
제이엠티 (094970) | 2,350 | -5 | -.21 | 2,345 | 2,365 | 2,335 | 56,103 | 131,531,650 |
이엠코리아 (095190) | 2,180 | -5 | -.23 | 2,205 | 2,205 | 2,145 | 60,110 | 130,382,318 |
웨이브일렉트로 (095270) | 5,180 | 80 | 1.57 | 5,100 | 5,190 | 5,000 | 22,476 | 114,044,875 |
ISC (095340) | 51,400 | -300 | -.58 | 52,500 | 52,900 | 51,100 | 98,563 | 5,109,655,250 |
미래나노텍 (095500) | 8,120 | -90 | -1.1 | 8,210 | 8,280 | 8,050 | 65,363 | 531,837,860 |
테스 (095610) | 21,550 | -50 | -.23 | 21,750 | 21,950 | 21,400 | 79,071 | 1,714,470,875 |
네오위즈 (095660) | 23,200 | 0 | 0 | 23,050 | 23,350 | 22,950 | 79,772 | 1,849,411,375 |
제넥신 (095700) | 4,890 | 65 | 1.35 | 5,000 | 5,140 | 4,850 | 308,399 | 1,534,287,740 |
에스에너지 (095910) | 1,767 | -4 | -.23 | 1,770 | 1,810 | 1,690 | 580,205 | 1,019,565,878 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 14,120 | 30 | .21 | 14,050 | 14,140 | 14,050 | 6,199 | 87,333,785 |
와이즈넛 (096250) | 13,920 | -490 | -3.4 | 14,490 | 14,830 | 13,820 | 308,657 | 4,363,650,010 |
대창솔루션 (096350) | 355 | 1 | .28 | 354 | 359 | 348 | 729,907 | 257,983,703 |
씨젠 (096530) | 26,950 | 1750 | 6.94 | 25,250 | 27,150 | 25,100 | 692,626 | 18,315,407,275 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 665 | -12 | -1.77 | 675 | 681 | 657 | 238,420 | 158,577,775 |
에이루트 (096690) | 1,689 | 3 | .18 | 1,720 | 1,720 | 1,675 | 26,717 | 45,056,579 |
엘디티 (096870) | 2,585 | 0 | 0 | 2,585 | 2,655 | 2,585 | 7,957 | 20,604,120 |
에코볼트 (097780) | 1,067 | 1 | .09 | 1,066 | 1,105 | 1,039 | 466,371 | 502,184,263 |
윈팩 (097800) | 556 | -2 | -.36 | 561 | 565 | 550 | 286,452 | 159,737,063 |
효성오앤비 (097870) | 6,520 | 0 | 0 | 6,500 | 6,640 | 6,380 | 112,928 | 728,764,620 |
한텍 (098070) | 38,900 | -1950 | -4.77 | 40,550 | 41,300 | 38,900 | 666,749 | 26,576,237,525 |
마이크로컨텍솔 (098120) | 12,170 | -30 | -.25 | 12,200 | 12,310 | 11,830 | 130,013 | 1,568,580,550 |
고영 (098460) | 13,150 | -140 | -1.05 | 13,330 | 13,430 | 13,050 | 604,999 | 7,972,505,725 |
에스티오 (098660) | 2,280 | -25 | -1.08 | 2,305 | 2,305 | 2,245 | 85,218 | 193,710,627 |
아이센스 (099190) | 15,860 | -90 | -.56 | 15,800 | 16,020 | 15,670 | 58,796 | 930,266,375 |
SDN (099220) | 1,549 | -19 | -1.21 | 1,593 | 1,678 | 1,499 | 20,052,171 | 31,905,511,233 |
쎄트렉아이 (099320) | 44,400 | 300 | .68 | 44,300 | 44,400 | 43,800 | 34,954 | 1,538,784,000 |
브레인즈컴퍼니 (099390) | 5,800 | -70 | -1.19 | 5,870 | 5,870 | 5,680 | 36,401 | 209,051,395 |
동방선기 (099410) | 3,720 | 80 | 2.2 | 3,650 | 3,750 | 3,575 | 184,910 | 673,930,198 |
바이오플러스 (099430) | 8,080 | 280 | 3.59 | 7,890 | 8,090 | 7,830 | 967,777 | 7,714,721,380 |
스맥 (099440) | 2,805 | -40 | -1.41 | 2,850 | 2,860 | 2,760 | 152,403 | 425,328,950 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 18,060 | -40 | -.22 | 18,100 | 18,280 | 18,060 | 4,279 | 77,537,430 |
인지소프트 (100030) | 15,790 | 0 | 0 | 15,800 | 15,830 | 15,660 | 406 | 6,388,920 |
뷰웍스 (100120) | 24,550 | -50 | -.2 | 24,650 | 24,700 | 24,350 | 7,446 | 182,626,900 |
동국S&C (100130) | 2,350 | -70 | -2.89 | 2,400 | 2,420 | 2,335 | 433,208 | 1,024,805,492 |
머큐리 (100590) | 3,400 | -5 | -.15 | 3,420 | 3,420 | 3,370 | 30,267 | 102,520,135 |
서암기계공업 (100660) | 3,540 | -40 | -1.12 | 3,580 | 3,590 | 3,490 | 32,098 | 113,758,990 |
세운메디칼 (100700) | 2,400 | -30 | -1.23 | 2,420 | 2,430 | 2,400 | 42,712 | 102,855,675 |
미래에셋벤처투자 (100790) | 5,280 | -170 | -3.12 | 5,450 | 5,500 | 5,160 | 555,950 | 2,955,207,975 |
KS인더스트리 (101000) | 2,325 | 20 | .87 | 2,305 | 2,335 | 2,205 | 229,849 | 523,743,105 |
월덱스 (101160) | 18,270 | 20 | .11 | 18,260 | 18,340 | 17,940 | 48,186 | 878,888,730 |
우림피티에스 (101170) | 5,300 | -90 | -1.67 | 5,350 | 5,370 | 5,170 | 176,499 | 929,392,315 |
씨큐브 (101240) | 4,395 | 80 | 1.85 | 4,320 | 4,405 | 4,305 | 39,302 | 170,911,921 |
모베이스 (101330) | 3,120 | -20 | -.64 | 3,155 | 3,165 | 3,100 | 35,899 | 112,118,040 |
에코앤드림 (101360) | 26,600 | -100 | -.37 | 27,300 | 27,400 | 26,200 | 120,986 | 3,222,752,225 |
아이엠 (101390) | 396 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔시트론 (101400) | 389 | -5 | -1.27 | 398 | 399 | 388 | 302,365 | 118,538,678 |
에스앤에스텍 (101490) | 36,650 | -600 | -1.61 | 37,250 | 37,400 | 35,800 | 167,816 | 6,163,410,725 |
하이드로리튬 (101670) | 1,739 | -133 | -7.1 | 1,873 | 1,920 | 1,733 | 931,608 | 1,667,213,969 |
한국정밀기계 (101680) | 3,095 | 115 | 3.86 | 3,005 | 3,095 | 2,940 | 36,067 | 108,011,835 |
위메이드맥스 (101730) | 6,880 | -100 | -1.43 | 7,000 | 7,020 | 6,840 | 34,181 | 236,590,000 |
인화정공 (101930) | 41,500 | 1200 | 2.98 | 40,350 | 41,500 | 40,300 | 18,591 | 758,691,225 |
우양에이치씨 (101970) | 22,600 | -1150 | -4.84 | 23,800 | 23,900 | 22,450 | 118,373 | 2,715,772,725 |
어보브반도체 (102120) | 10,200 | -190 | -1.83 | 10,740 | 10,740 | 10,190 | 194,123 | 2,016,412,940 |
케이옥션 (102370) | 3,500 | -5 | -.14 | 3,475 | 3,565 | 3,475 | 120,998 | 425,261,068 |
이엔에프테크놀로지 (102710) | 26,700 | -250 | -.93 | 26,950 | 26,950 | 26,550 | 25,114 | 671,518,175 |
코오롱생명과학 (102940) | 28,750 | 50 | .17 | 28,700 | 29,200 | 28,200 | 29,597 | 846,306,850 |
에스앤더블류 (103230) | 3,690 | 20 | .54 | 3,670 | 3,690 | 3,640 | 15,972 | 58,484,695 |
우양 (103840) | 3,175 | 15 | .47 | 3,160 | 3,210 | 3,150 | 80,023 | 253,924,360 |
대성파인텍 (104040) | 966 | 51 | 5.57 | 950 | 990 | 914 | 1,699,311 | 1,624,176,595 |
NHN벅스 (104200) | 3,165 | 15 | .48 | 3,155 | 3,225 | 3,150 | 71,107 | 226,682,101 |
디와이피엔에프 (104460) | 14,300 | -190 | -1.31 | 14,490 | 14,550 | 14,250 | 17,894 | 257,538,710 |
티케이케미칼 (104480) | 1,567 | -27 | -1.69 | 1,600 | 1,601 | 1,565 | 186,333 | 294,059,291 |
코렌텍 (104540) | 6,420 | -220 | -3.31 | 6,680 | 6,900 | 6,340 | 242,948 | 1,587,896,855 |
노랑풍선 (104620) | 4,865 | 10 | .21 | 5,020 | 5,020 | 4,855 | 67,436 | 331,254,880 |
원익머트리얼즈 (104830) | 19,280 | -140 | -.72 | 19,470 | 19,470 | 19,140 | 29,583 | 569,287,195 |
케이엔더블유 (105330) | 4,420 | 10 | .23 | 4,420 | 4,450 | 4,350 | 29,335 | 128,692,985 |
엣지파운드리 (105550) | 3,845 | -80 | -2.04 | 3,825 | 3,990 | 3,770 | 408,690 | 1,567,164,553 |
디케이락 (105740) | 8,000 | 40 | .5 | 7,960 | 8,020 | 7,870 | 72,359 | 574,247,260 |
포스뱅크 (105760) | 6,910 | -90 | -1.29 | 7,090 | 7,340 | 6,910 | 180,802 | 1,287,176,025 |
케이이엠텍 (106080) | 1,962 | 2 | .1 | 1,990 | 1,990 | 1,920 | 113,939 | 221,988,898 |
하이텍팜 (106190) | 13,090 | -10 | -.08 | 13,100 | 13,150 | 12,920 | 8,844 | 115,112,870 |
파인테크닉스 (106240) | 1,220 | -10 | -.81 | 1,230 | 1,275 | 1,215 | 231,739 | 286,780,603 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 16,490 | -10 | -.06 | 16,800 | 16,900 | 16,350 | 7,423 | 122,850,490 |
한중엔시에스 (107640) | 26,400 | 700 | 2.72 | 26,350 | 27,250 | 25,650 | 338,772 | 9,005,386,625 |
톱텍 (108230) | 4,180 | 5 | .12 | 4,220 | 4,250 | 4,130 | 84,059 | 352,542,887 |
대양전기공업 (108380) | 18,500 | 200 | 1.09 | 18,420 | 18,550 | 18,020 | 49,245 | 902,593,280 |
로보티즈 (108490) | 35,650 | -500 | -1.38 | 36,000 | 36,050 | 35,250 | 151,097 | 5,381,570,575 |
셀바스AI (108860) | 13,480 | -230 | -1.68 | 13,720 | 13,940 | 13,470 | 379,219 | 5,197,535,570 |
옵티시스 (109080) | 8,750 | -110 | -1.24 | 8,860 | 8,970 | 8,730 | 71,268 | 627,583,015 |
에스와이 (109610) | 3,795 | -35 | -.91 | 3,825 | 3,835 | 3,770 | 291,549 | 1,107,393,163 |
씨싸이트 (109670) | 6,980 | 70 | 1.01 | 6,910 | 6,980 | 6,750 | 4,413 | 30,281,385 |
디에스케이 (109740) | 4,055 | -25 | -.61 | 4,080 | 4,185 | 4,005 | 3,618 | 14,704,445 |
진매트릭스 (109820) | 2,430 | 20 | .83 | 2,360 | 2,450 | 2,360 | 26,217 | 63,163,689 |
동일금속 (109860) | 7,890 | 20 | .25 | 7,870 | 7,920 | 7,850 | 945 | 7,432,950 |
AP헬스케어 (109960) | 399 | 3 | .76 | 398 | 404 | 390 | 441,442 | 174,871,598 |
전진바이오팜 (110020) | 2,470 | -55 | -2.18 | 2,525 | 2,560 | 2,450 | 20,025 | 49,782,520 |
크리스에프앤씨 (110790) | 4,440 | -5 | -.11 | 4,440 | 4,460 | 4,385 | 6,686 | 29,478,195 |
디아이티 (110990) | 13,330 | -470 | -3.41 | 13,900 | 13,950 | 13,200 | 97,445 | 1,316,939,635 |
남화산업 (111710) | 5,100 | 80 | 1.59 | 5,130 | 5,130 | 5,060 | 3,488 | 17,822,310 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 28,000 | -400 | -1.41 | 28,450 | 28,700 | 27,825 | 78,560 | 2,211,680,775 |
와이씨켐 (112290) | 21,850 | -400 | -1.8 | 22,600 | 22,600 | 21,550 | 64,096 | 1,408,892,350 |
디젠스 (113810) | 1,511 | -60 | -3.82 | 1,570 | 1,599 | 1,510 | 885,443 | 1,369,407,992 |
강원에너지 (114190) | 7,270 | -160 | -2.15 | 7,450 | 7,460 | 7,240 | 37,531 | 274,994,510 |
그린생명과학 (114450) | 1,620 | -5 | -.31 | 1,629 | 1,659 | 1,618 | 11,497 | 18,650,694 |
폴라리스우노 (114630) | 508 | 2 | .4 | 506 | 511 | 504 | 98,443 | 49,970,571 |
한솔아이원스 (114810) | 7,960 | -290 | -3.52 | 8,340 | 8,340 | 7,960 | 94,998 | 763,793,685 |
아이패밀리에스씨 (114840) | 20,950 | -250 | -1.18 | 21,250 | 21,750 | 20,900 | 65,968 | 1,399,256,725 |
휴맥스 (115160) | 1,260 | 20 | 1.61 | 1,242 | 1,268 | 1,235 | 148,265 | 184,800,009 |
큐리언트 (115180) | 10,360 | 280 | 2.78 | 10,080 | 10,510 | 9,930 | 121,489 | 1,245,399,315 |
인포바인 (115310) | 31,600 | 500 | 1.61 | 31,100 | 31,700 | 31,050 | 4,066 | 127,145,900 |
우리넷 (115440) | 6,830 | 60 | .89 | 6,790 | 6,950 | 6,740 | 126,752 | 867,408,075 |
HLB테라퓨틱스 (115450) | 7,790 | -30 | -.38 | 7,750 | 7,910 | 7,610 | 181,322 | 1,401,567,905 |
씨유메디칼 (115480) | 626 | 1 | .16 | 625 | 634 | 619 | 57,420 | 35,753,484 |
케이씨에스 (115500) | 11,290 | -60 | -.53 | 11,650 | 11,850 | 11,290 | 573,041 | 6,621,583,255 |
씨엔플러스 (115530) | 310 | 2 | .65 | 311 | 314 | 295 | 510,755 | 155,312,054 |
스타플렉스 (115570) | 2,490 | -15 | -.6 | 2,505 | 2,515 | 2,470 | 20,082 | 50,111,368 |
이미지스 (115610) | 1,595 | 2 | .13 | 1,600 | 1,681 | 1,573 | 308,161 | 495,373,371 |
알파칩스 (117670) | 844 | 2 | .24 | 857 | 858 | 834 | 67,341 | 56,767,814 |
티로보틱스 (117730) | 11,650 | -60 | -.51 | 11,720 | 11,950 | 11,610 | 281,624 | 3,306,418,295 |
모트렉스 (118990) | 8,800 | 0 | 0 | 8,880 | 9,000 | 8,640 | 81,546 | 717,412,600 |
포메탈 (119500) | 3,130 | -5 | -.16 | 3,155 | 3,205 | 3,120 | 263,958 | 832,048,910 |
인터로조 (119610) | 24,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아이텍 (119830) | 5,770 | -120 | -2.04 | 5,860 | 6,000 | 5,740 | 166,792 | 973,383,735 |
지엔씨에너지 (119850) | 22,500 | 50 | .22 | 22,150 | 22,850 | 21,650 | 334,040 | 7,495,109,125 |
대정화금 (120240) | 12,990 | 40 | .31 | 12,990 | 12,990 | 12,800 | 4,637 | 60,049,680 |
골프존홀딩스 (121440) | 4,685 | 20 | .43 | 4,650 | 4,765 | 4,635 | 205,589 | 968,054,284 |
나노신소재 (121600) | 55,200 | -1200 | -2.13 | 57,000 | 57,000 | 54,800 | 41,543 | 2,304,238,750 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 1,423 | 10 | .71 | 1,413 | 1,493 | 1,408 | 139,326 | 198,182,218 |
에스디시스템 (121890) | 1,938 | -32 | -1.62 | 1,969 | 1,970 | 1,911 | 51,662 | 100,311,727 |
제노레이 (122310) | 5,500 | 60 | 1.1 | 5,400 | 5,500 | 5,400 | 3,312 | 18,041,985 |
삼기 (122350) | 1,145 | 11 | .97 | 1,140 | 1,169 | 1,128 | 90,552 | 103,915,509 |
KX (122450) | 3,790 | -50 | -1.3 | 3,840 | 3,840 | 3,750 | 86,694 | 327,899,742 |
예스티 (122640) | 13,440 | 1090 | 8.83 | 12,560 | 13,870 | 12,300 | 176,864 | 2,348,584,185 |
서진오토모티브 (122690) | 1,920 | -18 | -.93 | 1,928 | 1,938 | 1,899 | 18,246 | 34,956,185 |
와이지엔터테인먼트 (122870) | 62,400 | -200 | -.32 | 62,300 | 62,900 | 61,900 | 108,565 | 6,784,980,550 |
와이솔 (122990) | 6,750 | -50 | -.74 | 6,810 | 6,840 | 6,730 | 91,076 | 617,298,065 |
아이윈플러스 (123010) | 1,060 | -14 | -1.3 | 1,077 | 1,084 | 1,037 | 215,738 | 227,003,680 |
엠에스오토텍 (123040) | 2,355 | -5 | -.21 | 2,390 | 2,390 | 2,315 | 97,787 | 229,988,929 |
제닉 (123330) | 23,250 | 1450 | 6.65 | 22,050 | 23,300 | 21,750 | 112,829 | 2,579,256,550 |
코리아에프티 (123410) | 4,720 | -30 | -.63 | 4,805 | 4,850 | 4,600 | 218,912 | 1,028,997,754 |
위메이드플레이 (123420) | 6,810 | 70 | 1.04 | 6,750 | 6,840 | 6,710 | 14,688 | 99,392,960 |
이엠넷 (123570) | 2,525 | -5 | -.2 | 2,530 | 2,595 | 2,500 | 105,597 | 268,448,776 |
알톤 (123750) | 1,534 | 10 | .66 | 1,524 | 1,549 | 1,524 | 5,980 | 9,154,540 |
뉴온 (123840) | 1,066 | 4 | .38 | 1,060 | 1,093 | 1,040 | 47,714 | 51,162,080 |
아나패스 (123860) | 19,660 | -290 | -1.45 | 19,910 | 19,940 | 19,490 | 37,386 | 736,833,400 |
아이티센 (124500) | 6,430 | -80 | -1.23 | 6,510 | 6,610 | 6,390 | 126,798 | 819,086,775 |
태웅로직스 (124560) | 2,850 | -20 | -.7 | 2,875 | 2,895 | 2,830 | 104,790 | 298,662,184 |
아모그린텍 (125210) | 5,790 | -110 | -1.86 | 5,940 | 5,940 | 5,660 | 139,909 | 810,381,800 |
비나텍 (126340) | 25,500 | -300 | -1.16 | 25,850 | 26,400 | 25,500 | 20,698 | 535,740,250 |
BGF에코머티리얼즈 (126600) | 2,900 | 10 | .35 | 2,895 | 2,920 | 2,835 | 44,050 | 126,802,465 |
화신정공 (126640) | 1,370 | -3 | -.22 | 1,373 | 1,388 | 1,350 | 329,050 | 447,662,598 |
하이비젼시스템 (126700) | 15,900 | -200 | -1.24 | 16,230 | 16,230 | 15,840 | 42,409 | 676,277,340 |
코칩 (126730) | 12,170 | -280 | -2.25 | 12,510 | 12,560 | 12,140 | 29,370 | 360,467,700 |
제이엔케이글로벌 (126880) | 4,285 | -15 | -.35 | 4,345 | 4,385 | 4,270 | 105,358 | 452,764,478 |
제이에스링크 (127120) | 9,240 | -240 | -2.53 | 9,480 | 9,490 | 9,130 | 135,197 | 1,247,889,555 |
아시아경제 (127710) | 1,309 | -66 | -4.8 | 1,375 | 1,384 | 1,309 | 17,367 | 23,231,612 |
화인써키트 (127980) | 5,950 | -50 | -.83 | 6,000 | 6,000 | 5,920 | 3,961 | 23,596,290 |
에코캡 (128540) | 1,880 | 20 | 1.08 | 1,854 | 1,910 | 1,854 | 178,486 | 336,348,897 |
피제이메탈 (128660) | 3,095 | -15 | -.48 | 3,110 | 3,120 | 3,085 | 39,512 | 122,416,683 |
앱코 (129890) | 1,001 | 21 | 2.14 | 989 | 1,006 | 980 | 269,503 | 268,999,928 |
대성하이텍 (129920) | 4,550 | 250 | 5.81 | 4,700 | 5,500 | 4,500 | 6,711,947 | 34,073,551,693 |
GH신소재 (130500) | 2,590 | -5 | -.19 | 2,620 | 2,620 | 2,575 | 26,599 | 68,808,270 |
나이스디앤비 (130580) | 4,740 | -25 | -.52 | 4,800 | 4,800 | 4,610 | 11,857 | 55,742,339 |
티피씨글로벌 (130740) | 1,916 | 3 | .16 | 1,912 | 1,978 | 1,883 | 17,070 | 32,629,241 |
옵투스제약 (131030) | 6,330 | 120 | 1.93 | 6,280 | 6,360 | 6,240 | 40,357 | 254,593,340 |
시큐브 (131090) | 829 | -6 | -.72 | 838 | 838 | 815 | 134,710 | 110,783,850 |
티엔엔터테인먼트 (131100) | 1,475 | -18 | -1.21 | 1,490 | 1,490 | 1,470 | 7,067 | 10,429,316 |
딜리 (131180) | 974 | 22 | 2.31 | 954 | 976 | 954 | 49,837 | 48,107,124 |
대한과학 (131220) | 5,130 | -60 | -1.16 | 5,190 | 5,220 | 5,060 | 156,917 | 806,959,285 |
티에스이 (131290) | 42,650 | -1750 | -3.94 | 44,800 | 44,800 | 41,900 | 69,036 | 2,964,114,525 |
알서포트 (131370) | 3,550 | 15 | .42 | 3,510 | 3,575 | 3,480 | 460,783 | 1,626,299,556 |
이브이첨단소재 (131400) | 1,480 | -6 | -.4 | 1,493 | 1,493 | 1,461 | 114,953 | 169,539,551 |
파인텍 (131760) | 898 | 11 | 1.24 | 888 | 898 | 880 | 381,587 | 339,572,393 |
두산테스나 (131970) | 24,450 | -150 | -.61 | 24,750 | 24,900 | 24,250 | 57,187 | 1,400,085,600 |
메가엠디 (133750) | 2,590 | 40 | 1.57 | 2,570 | 2,670 | 2,550 | 549,060 | 1,438,074,604 |
이퓨쳐 (134060) | 4,330 | 20 | .46 | 4,310 | 4,330 | 4,295 | 8,018 | 34,652,440 |
탑코미디어 (134580) | 2,130 | 85 | 4.16 | 2,085 | 2,225 | 2,050 | 503,517 | 1,078,253,117 |
아셈스 (136410) | 8,780 | 40 | .46 | 8,800 | 8,800 | 8,640 | 6,449 | 55,968,020 |
하림 (136480) | 3,070 | 0 | 0 | 3,065 | 3,075 | 3,040 | 295,231 | 901,969,870 |
윈스테크넷 (136540) | 11,700 | 10 | .09 | 11,760 | 11,760 | 11,600 | 6,884 | 80,379,250 |
나래나노텍 (137080) | 3,415 | 35 | 1.04 | 3,430 | 3,430 | 3,350 | 4,779 | 16,193,120 |
피엔티 (137400) | 41,100 | -500 | -1.2 | 41,850 | 42,000 | 40,850 | 122,015 | 5,037,649,150 |
넥스트아이 (137940) | 669 | 38 | 6.02 | 627 | 681 | 616 | 1,527,481 | 985,904,003 |
제이씨케미칼 (137950) | 4,110 | -55 | -1.32 | 4,210 | 4,210 | 4,075 | 85,618 | 352,018,510 |
신진에스엠 (138070) | 2,425 | 5 | .21 | 2,430 | 2,430 | 2,405 | 89,916 | 217,791,375 |
오이솔루션 (138080) | 8,750 | -90 | -1.02 | 8,890 | 8,900 | 8,700 | 6,343 | 55,703,820 |
협진 (138360) | 910 | 10 | 1.11 | 935 | 997 | 905 | 3,346,178 | 3,158,293,241 |
나이벡 (138610) | 21,800 | -600 | -2.68 | 21,650 | 23,150 | 20,800 | 208,975 | 4,608,764,400 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,635 | -70 | -2.59 | 2,705 | 2,740 | 2,575 | 32,013 | 85,094,905 |
서플러스글로벌 (140070) | 2,585 | 10 | .39 | 2,600 | 2,600 | 2,560 | 10,608 | 27,354,395 |
메지온 (140410) | 38,200 | -150 | -.39 | 38,100 | 38,500 | 37,350 | 60,621 | 2,302,509,550 |
카티스 (140430) | 2,980 | 20 | .68 | 2,960 | 3,000 | 2,815 | 244,245 | 709,853,418 |
대창스틸 (140520) | 2,105 | 0 | 0 | 2,090 | 2,115 | 2,085 | 12,972 | 27,263,025 |
알에스오토메이션 (140670) | 14,970 | -310 | -2.03 | 15,420 | 15,460 | 14,930 | 153,392 | 2,319,346,630 |
파크시스템스 (140860) | 212,500 | 0 | 0 | 210,500 | 216,000 | 210,500 | 14,293 | 3,041,319,500 |
비아트론 (141000) | 7,410 | -90 | -1.2 | 7,560 | 7,750 | 7,350 | 59,714 | 448,165,310 |
리가켐바이오 (141080) | 113,400 | -300 | -.26 | 113,000 | 114,600 | 111,500 | 183,291 | 20,725,529,800 |
유니트론텍 (142210) | 6,070 | 20 | .33 | 6,000 | 6,160 | 5,890 | 283,385 | 1,709,890,865 |
녹십자엠에스 (142280) | 3,840 | 30 | .79 | 3,805 | 3,880 | 3,800 | 94,087 | 361,194,715 |
모아라이프플러스 (142760) | 1,330 | -1 | -.08 | 1,365 | 1,379 | 1,330 | 63,083 | 84,509,786 |
아이디스 (143160) | 16,380 | -200 | -1.21 | 16,640 | 16,690 | 16,380 | 13,327 | 220,179,305 |
사람인 (143240) | 15,900 | -200 | -1.24 | 16,350 | 16,350 | 15,830 | 27,135 | 432,215,505 |
영우디에스피 (143540) | 566 | -29 | -4.87 | 595 | 600 | 566 | 102,490 | 59,440,888 |
지씨셀 (144510) | 21,550 | 150 | .7 | 21,200 | 21,750 | 21,200 | 16,184 | 348,184,675 |
뉴파워프라즈마 (144960) | 4,700 | -40 | -.84 | 4,775 | 4,780 | 4,655 | 81,725 | 383,249,628 |
휴젤 (145020) | 361,000 | 9500 | 2.7 | 350,000 | 365,000 | 349,000 | 65,080 | 23,441,078,750 |
노브랜드 (145170) | 5,470 | -40 | -.73 | 5,520 | 5,590 | 5,420 | 33,808 | 186,473,260 |
율촌 (146060) | 1,260 | 6 | .48 | 1,255 | 1,265 | 1,246 | 19,941 | 25,101,054 |
비씨엔씨 (146320) | 8,480 | 70 | .83 | 8,540 | 8,560 | 8,420 | 17,728 | 150,505,130 |
피엠티 (147760) | 2,610 | -5 | -.19 | 2,620 | 2,675 | 2,565 | 9,967 | 26,031,605 |
제룡산업 (147830) | 5,950 | -120 | -1.98 | 6,250 | 6,340 | 5,860 | 400,804 | 2,426,232,015 |
세경하이테크 (148150) | 7,170 | -150 | -2.05 | 7,370 | 7,370 | 7,100 | 199,964 | 1,435,452,140 |
알엔투테크놀로지 (148250) | 7,790 | -240 | -2.99 | 8,090 | 8,090 | 7,690 | 80,949 | 637,030,750 |
비큐AI (148780) | 1,312 | 34 | 2.66 | 1,281 | 1,370 | 1,281 | 982,729 | 1,302,598,905 |
에이치와이티씨 (148930) | 4,170 | 180 | 4.51 | 3,990 | 4,780 | 3,955 | 829,474 | 3,609,257,902 |
아바텍 (149950) | 8,210 | -10 | -.12 | 8,270 | 8,270 | 8,110 | 12,791 | 104,291,140 |
하이로닉 (149980) | 5,090 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 4,905 | -40 | -.81 | 5,000 | 5,010 | 4,800 | 79,571 | 388,197,942 |
KG에코솔루션 (151860) | 5,550 | 140 | 2.59 | 5,410 | 5,550 | 5,370 | 111,074 | 608,528,555 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 7,120 | 110 | 1.57 | 7,010 | 7,160 | 6,860 | 2,855 | 20,118,645 |
우리이앤엘 (153490) | 694 | -1 | -.14 | 698 | 698 | 687 | 52,711 | 36,463,270 |
옵티팜 (153710) | 5,280 | 0 | 0 | 5,240 | 5,330 | 5,210 | 8,380 | 43,954,920 |
아시아종묘 (154030) | 2,020 | -65 | -3.12 | 2,085 | 2,130 | 2,005 | 103,034 | 211,149,917 |
다산솔루에타 (154040) | 1,064 | -14 | -1.3 | 1,078 | 1,083 | 1,046 | 11,319 | 12,153,257 |
와이엠씨 (155650) | 3,445 | 45 | 1.32 | 3,405 | 3,470 | 3,380 | 8,916 | 30,590,790 |
엘앤케이바이오 (156100) | 6,780 | 220 | 3.35 | 6,500 | 6,780 | 6,500 | 23,236 | 154,263,235 |
아톤 (158430) | 5,630 | 10 | .18 | 5,660 | 5,680 | 5,560 | 367,218 | 2,061,774,040 |
아스플로 (159010) | 5,210 | 345 | 7.09 | 4,835 | 5,310 | 4,820 | 110,595 | 571,508,230 |
제로투세븐 (159580) | 6,400 | -440 | -6.43 | 6,790 | 7,140 | 6,400 | 1,991,576 | 13,480,833,820 |
스킨앤스킨 (159910) | 948 | -12 | -1.25 | 969 | 969 | 932 | 95,329 | 90,472,177 |
하이젠알앤엠 (160190) | 33,800 | -350 | -1.02 | 34,750 | 34,750 | 33,600 | 107,587 | 3,670,374,550 |
NEW (160550) | 2,035 | 35 | 1.75 | 2,020 | 2,040 | 1,990 | 20,214 | 40,715,367 |
싸이맥스 (160980) | 11,470 | -10 | -.09 | 11,480 | 11,560 | 11,310 | 40,467 | 462,540,835 |
필옵틱스 (161580) | 31,850 | -1300 | -3.92 | 33,750 | 33,850 | 31,750 | 367,489 | 11,931,726,050 |
신스틸 (162300) | 2,405 | -20 | -.82 | 2,415 | 2,430 | 2,375 | 46,327 | 111,033,275 |
에어레인 (163280) | 20,250 | -50 | -.25 | 20,900 | 22,500 | 20,250 | 2,920,849 | 62,662,463,150 |
핑거 (163730) | 11,870 | -540 | -4.35 | 12,040 | 12,640 | 11,670 | 777,974 | 9,494,971,870 |
하나머티리얼즈 (166090) | 27,900 | -100 | -.36 | 28,300 | 28,300 | 27,400 | 94,206 | 2,632,253,350 |
코아스템켐온 (166480) | 3,425 | 20 | .59 | 3,455 | 3,550 | 3,400 | 143,948 | 500,007,072 |
내츄럴엔도텍 (168330) | 1,926 | -17 | -.87 | 1,943 | 1,943 | 1,921 | 24,477 | 47,252,731 |
펨트론 (168360) | 10,000 | -420 | -4.03 | 10,690 | 10,690 | 10,000 | 94,437 | 960,934,220 |
엠브레인 (169330) | 2,215 | -10 | -.45 | 2,225 | 2,245 | 2,195 | 4,501 | 9,955,405 |
현대공업 (170030) | 6,210 | 50 | .81 | 6,300 | 6,490 | 6,080 | 1,243,355 | 7,796,490,445 |
파이오링크 (170790) | 7,950 | 430 | 5.72 | 7,830 | 8,490 | 7,610 | 475,763 | 3,825,020,105 |
엘티씨 (170920) | 10,220 | -140 | -1.35 | 10,500 | 10,580 | 10,160 | 76,543 | 786,952,315 |
램테크놀러지 (171010) | 4,045 | 155 | 3.98 | 4,145 | 4,960 | 3,975 | 6,319,873 | 28,006,950,989 |
선익시스템 (171090) | 38,350 | -1100 | -2.79 | 39,600 | 39,600 | 38,200 | 31,047 | 1,196,791,175 |
라이온켐텍 (171120) | 2,340 | 0 | 0 | 2,355 | 2,355 | 2,310 | 19,624 | 45,682,262 |
에이엘티 (172670) | 8,400 | -30 | -.36 | 8,430 | 8,560 | 8,300 | 62,141 | 523,475,685 |
오파스넷 (173130) | 8,050 | -190 | -2.31 | 8,250 | 8,340 | 7,950 | 428,412 | 3,467,239,550 |
에프엔씨엔터 (173940) | 3,330 | -10 | -.3 | 3,340 | 3,450 | 3,205 | 18,769 | 62,811,780 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 9,780 | 190 | 1.98 | 9,990 | 9,990 | 9,500 | 142,933 | 1,383,074,565 |
휴먼테크놀로지 (175140) | 4,615 | 70 | 1.54 | 4,550 | 4,830 | 4,510 | 117,491 | 553,466,245 |
아이큐어 (175250) | 2,025 | 5 | .25 | 2,025 | 2,180 | 1,998 | 431,734 | 887,278,771 |
듀켐바이오 (176750) | 11,400 | -150 | -1.3 | 11,610 | 11,650 | 11,310 | 36,741 | 419,898,095 |
베셀 (177350) | 1,067 | 17 | 1.62 | 1,050 | 1,079 | 1,041 | 95,464 | 101,054,556 |
파버나인 (177830) | 3,045 | -5 | -.16 | 3,030 | 3,070 | 3,002 | 37,524 | 113,639,115 |
쓰리에이로직스 (177900) | 8,320 | -80 | -.95 | 8,640 | 8,820 | 8,290 | 955,189 | 8,140,155,225 |
서진시스템 (178320) | 20,550 | 200 | .98 | 20,700 | 21,050 | 20,300 | 247,482 | 5,118,067,525 |
일월지엠엘 (178780) | 3,225 | -50 | -1.53 | 3,240 | 3,305 | 3,205 | 15,317 | 49,888,510 |
엠아이텍 (179290) | 8,120 | 20 | .25 | 8,140 | 8,150 | 8,020 | 50,194 | 405,631,505 |
애드바이오텍 (179530) | 1,721 | -57 | -3.21 | 1,795 | 1,899 | 1,715 | 107,043 | 191,138,232 |
유티아이 (179900) | 19,810 | -340 | -1.69 | 20,050 | 20,300 | 19,680 | 87,948 | 1,750,672,060 |
DXVX (180400) | 2,040 | 128 | 6.69 | 1,938 | 2,230 | 1,897 | 3,218,642 | 6,730,669,837 |
큐브엔터 (182360) | 17,760 | 310 | 1.78 | 17,530 | 18,300 | 17,530 | 177,387 | 3,195,889,425 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 63,600 | 1300 | 2.09 | 62,900 | 65,100 | 60,400 | 204,759 | 12,986,174,050 |
엔지켐생명과학 (183490) | 1,208 | 8 | .67 | 1,190 | 1,219 | 1,180 | 131,540 | 157,704,547 |
SGA솔루션즈 (184230) | 471 | 1 | .21 | 470 | 476 | 462 | 49,018 | 22,966,720 |
아이진 (185490) | 3,240 | -110 | -3.28 | 3,355 | 3,400 | 3,195 | 66,660 | 217,120,813 |
그린플러스 (186230) | 8,320 | -60 | -.72 | 8,330 | 8,450 | 8,070 | 149,088 | 1,229,828,370 |
디티앤씨 (187220) | 3,070 | -50 | -1.6 | 3,095 | 3,215 | 2,990 | 92,016 | 279,577,589 |
신화콘텍 (187270) | 3,555 | 40 | 1.14 | 3,520 | 3,570 | 3,485 | 74,495 | 261,904,640 |
HLB제넥스 (187420) | 3,585 | 50 | 1.41 | 3,535 | 3,585 | 3,520 | 24,462 | 86,731,753 |
현대ADM (187660) | 1,735 | -23 | -1.31 | 1,758 | 1,770 | 1,720 | 219,630 | 384,204,015 |
나노 (187790) | 1,025 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디바이스이엔지 (187870) | 11,110 | -30 | -.27 | 11,100 | 11,200 | 11,070 | 1,922 | 21,424,730 |
세니젠 (188260) | 2,610 | -10 | -.38 | 2,645 | 2,660 | 2,580 | 17,577 | 45,973,410 |
인텔리안테크 (189300) | 38,100 | -400 | -1.04 | 38,600 | 38,700 | 38,050 | 41,554 | 1,592,411,675 |
씨이랩 (189330) | 8,290 | -130 | -1.54 | 8,420 | 8,460 | 7,970 | 114,131 | 931,830,020 |
포시에스 (189690) | 2,310 | 60 | 2.67 | 2,240 | 2,350 | 2,220 | 326,687 | 749,256,367 |
서전기전 (189860) | 4,305 | 30 | .7 | 4,275 | 4,365 | 4,270 | 41,199 | 177,328,223 |
흥국에프엔비 (189980) | 1,853 | 11 | .6 | 1,853 | 1,863 | 1,834 | 92,750 | 171,642,625 |
나무가 (190510) | 13,050 | 10 | .08 | 13,120 | 13,130 | 12,810 | 22,996 | 298,690,230 |
코리아에셋투자증권 (190650) | 6,260 | -40 | -.63 | 6,300 | 6,320 | 6,160 | 7,304 | 45,600,120 |
육일씨엔에쓰 (191410) | 2,195 | -5 | -.23 | 2,200 | 2,200 | 2,070 | 55,090 | 116,411,675 |
테고사이언스 (191420) | 15,470 | 80 | .52 | 15,500 | 15,550 | 15,280 | 6,923 | 106,388,060 |
케이사인 (192250) | 8,950 | -90 | -1 | 8,990 | 9,100 | 8,870 | 10,968 | 98,439,395 |
윈하이텍 (192390) | 3,145 | -45 | -1.41 | 3,240 | 3,240 | 3,110 | 111,122 | 351,278,480 |
오늘이엔엠 (192410) | 906 | -95 | -9.49 | 1,001 | 1,001 | 896 | 412,314 | 378,546,469 |
슈피겐코리아 (192440) | 26,500 | 500 | 1.92 | 26,000 | 26,600 | 26,000 | 10,625 | 279,348,025 |
링크드 (193250) | 556 | -47 | -7.79 | 608 | 608 | 540 | 1,579,938 | 889,588,417 |
데브시스터즈 (194480) | 38,800 | 250 | .65 | 38,000 | 41,300 | 38,000 | 194,386 | 7,814,220,300 |
노바렉스 (194700) | 9,790 | 100 | 1.03 | 9,760 | 9,800 | 9,630 | 28,750 | 279,911,295 |
마니커에프앤지 (195500) | 3,390 | 0 | 0 | 3,390 | 3,425 | 3,375 | 31,951 | 108,396,916 |
HK이노엔 (195940) | 48,900 | 11250 | 29.88 | 48,900 | 48,900 | 48,900 | 711,805 | 34,795,260,750 |
에이비프로바이오 (195990) | 317 | -3 | -.94 | 320 | 323 | 315 | 418,072 | 132,625,732 |
알테오젠 (196170) | 388,500 | -500 | -.13 | 387,000 | 390,000 | 384,500 | 163,915 | 63,514,582,250 |
애니젠 (196300) | 10,000 | -110 | -1.09 | 10,120 | 10,420 | 9,960 | 48,010 | 489,496,240 |
코아시아씨엠 (196450) | 642 | 2 | .31 | 640 | 644 | 635 | 18,092 | 11,545,544 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,489 | 35 | 2.41 | 1,454 | 1,547 | 1,431 | 124,629 | 182,583,577 |
디지캡 (197140) | 2,630 | 60 | 2.33 | 2,545 | 2,630 | 2,530 | 22,343 | 57,961,370 |
엔피디 (198080) | 2,215 | -40 | -1.77 | 2,255 | 2,265 | 2,210 | 53,559 | 119,337,097 |
강동씨앤엘 (198440) | 1,210 | -7 | -.58 | 1,245 | 1,245 | 1,195 | 145,569 | 175,147,556 |
한주라이트메탈 (198940) | 769 | -11 | -1.41 | 780 | 789 | 769 | 74,540 | 57,864,268 |
케이엔알시스템 (199430) | 7,600 | -120 | -1.55 | 7,730 | 7,920 | 7,590 | 21,394 | 163,916,220 |
뱅크웨어글로벌 (199480) | 4,480 | -105 | -2.29 | 4,550 | 4,660 | 4,470 | 146,311 | 660,416,232 |
레이저옵텍 (199550) | 9,780 | -130 | -1.31 | 9,920 | 10,120 | 9,770 | 247,720 | 2,467,940,395 |
바이오인프라 (199730) | 6,230 | -50 | -.8 | 6,280 | 6,360 | 6,200 | 20,411 | 127,508,660 |
툴젠 (199800) | 38,850 | -950 | -2.39 | 40,700 | 40,800 | 38,850 | 14,712 | 578,623,750 |
제일일렉트릭 (199820) | 8,730 | -10 | -.11 | 8,900 | 8,980 | 8,600 | 105,037 | 920,927,170 |
콜마비앤에이치 (200130) | 12,830 | 350 | 2.8 | 12,500 | 13,410 | 12,470 | 299,835 | 3,874,254,445 |
텔콘RF제약 (200230) | 4,160 | -10 | -.24 | 4,140 | 4,550 | 4,140 | 141,700 | 615,950,602 |
아티스트스튜디오 (200350) | 16,670 | 370 | 2.27 | 16,180 | 16,770 | 16,180 | 93,928 | 1,556,378,525 |
에이팩트 (200470) | 2,265 | -20 | -.88 | 2,310 | 2,345 | 2,230 | 92,300 | 209,862,455 |
휴메딕스 (200670) | 40,950 | 1250 | 3.15 | 40,300 | 41,300 | 40,000 | 58,803 | 2,406,142,175 |
에이디테크놀로지 (200710) | 15,250 | -300 | -1.93 | 15,740 | 15,790 | 15,250 | 29,063 | 448,433,165 |
비씨월드제약 (200780) | 4,820 | -5 | -.1 | 4,825 | 4,840 | 4,760 | 14,195 | 68,177,520 |
미투온 (201490) | 1,872 | -1 | -.05 | 1,891 | 1,891 | 1,859 | 32,964 | 61,481,870 |
에이비온 (203400) | 7,070 | -30 | -.42 | 7,050 | 7,400 | 7,030 | 48,701 | 348,555,790 |
유니온커뮤니티 (203450) | 2,870 | -20 | -.69 | 2,870 | 2,915 | 2,835 | 21,206 | 60,545,305 |
드림시큐리티 (203650) | 3,305 | 5 | .15 | 3,300 | 3,345 | 3,280 | 146,325 | 485,199,388 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 2,650 | -10 | -.38 | 2,670 | 2,690 | 2,625 | 23,085 | 61,086,629 |
제이앤티씨 (204270) | 14,230 | -410 | -2.8 | 14,800 | 14,900 | 14,210 | 316,763 | 4,553,675,015 |
티쓰리 (204610) | 1,670 | 5 | .3 | 1,684 | 1,693 | 1,663 | 154,600 | 259,582,502 |
글로벌텍스프리 (204620) | 5,390 | 140 | 2.67 | 5,300 | 5,390 | 5,200 | 524,176 | 2,785,719,370 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 1,427 | 8 | .56 | 1,844 | 1,844 | 1,400 | 42,248,309 | 68,398,649,679 |
엑셈 (205100) | 2,130 | -25 | -1.16 | 2,155 | 2,260 | 2,120 | 2,944,948 | 6,458,882,819 |
휴마시스 (205470) | 1,410 | 10 | .71 | 1,405 | 1,430 | 1,399 | 686,232 | 970,361,926 |
넥써쓰 (205500) | 2,385 | 70 | 3.02 | 2,340 | 2,405 | 2,300 | 190,377 | 447,670,170 |
베노티앤알 (206400) | 1,686 | 6 | .36 | 1,681 | 1,698 | 1,647 | 152,460 | 254,532,691 |
덱스터 (206560) | 6,470 | 80 | 1.25 | 6,370 | 6,560 | 6,360 | 78,256 | 506,969,220 |
바디텍메드 (206640) | 17,200 | 870 | 5.33 | 16,150 | 17,340 | 16,150 | 186,724 | 3,175,670,700 |
유바이오로직스 (206650) | 11,780 | 580 | 5.18 | 11,220 | 11,970 | 11,220 | 207,171 | 2,413,649,800 |
미스터블루 (207760) | 1,445 | 140 | 10.73 | 1,280 | 1,696 | 1,279 | 55,190,140 | 85,589,405,613 |
정다운 (208140) | 2,705 | -15 | -.55 | 2,735 | 2,735 | 2,700 | 97,124 | 263,097,147 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,660 | -15 | -.56 | 2,700 | 2,720 | 2,660 | 3,128 | 8,372,454 |
셀바스헬스케어 (208370) | 4,730 | -60 | -1.25 | 4,815 | 4,950 | 4,725 | 588,390 | 2,834,098,506 |
썸에이지 (208640) | 289 | -4 | -1.37 | 293 | 297 | 286 | 261,747 | 76,074,150 |
포톤 (208710) | 681 | -24 | -3.4 | 724 | 724 | 671 | 522,098 | 357,752,984 |
엔지스테크널러지 (208860) | 2,205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이제이링크 (209640) | 7,990 | -550 | -6.44 | 8,360 | 8,430 | 7,970 | 443,323 | 3,624,604,740 |
캔버스엔 (210120) | 5,470 | 715 | 15.04 | 4,995 | 5,500 | 4,800 | 1,111,372 | 5,746,503,142 |
인카금융서비스 (211050) | 7,780 | 240 | 3.18 | 7,540 | 7,860 | 7,510 | 126,954 | 984,125,185 |
AP위성 (211270) | 12,240 | -130 | -1.05 | 12,300 | 12,360 | 12,170 | 33,651 | 412,366,130 |
네오오토 (212560) | 8,680 | -140 | -1.59 | 8,820 | 8,830 | 8,590 | 43,968 | 381,336,560 |
아이에스티이 (212710) | 10,270 | -530 | -4.91 | 10,910 | 11,060 | 10,250 | 195,451 | 2,056,061,425 |
덕산네오룩스 (213420) | 30,800 | 1150 | 3.88 | 29,100 | 31,100 | 29,000 | 182,229 | 5,550,948,150 |
클래시스 (214150) | 64,100 | 1600 | 2.56 | 62,500 | 64,500 | 62,500 | 168,080 | 10,756,698,200 |
헥토이노베이션 (214180) | 12,300 | -40 | -.32 | 12,300 | 12,390 | 12,220 | 15,434 | 189,607,115 |
라파스 (214260) | 16,870 | 420 | 2.55 | 16,530 | 17,430 | 16,310 | 105,545 | 1,791,933,745 |
FSN (214270) | 1,634 | 28 | 1.74 | 1,606 | 1,650 | 1,552 | 109,326 | 174,955,956 |
케어젠 (214370) | 25,300 | 0 | 0 | 25,000 | 25,450 | 25,000 | 28,559 | 718,360,425 |
아이쓰리시스템 (214430) | 54,500 | -800 | -1.45 | 55,100 | 55,300 | 54,200 | 16,447 | 897,315,750 |
파마리서치 (214450) | 375,500 | 17500 | 4.89 | 360,000 | 380,000 | 358,000 | 91,011 | 33,859,621,750 |
미코바이오메드 (214610) | 489 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디알텍 (214680) | 2,000 | 1 | .05 | 2,000 | 2,025 | 1,991 | 178,804 | 358,261,293 |
골프존 (215000) | 65,800 | 800 | 1.23 | 64,400 | 65,900 | 64,100 | 18,625 | 1,215,969,150 |
휴센텍 (215090) | 1,505 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
로보로보 (215100) | 4,705 | 155 | 3.41 | 4,615 | 5,280 | 4,535 | 11,925,528 | 59,038,132,568 |
메가스터디교육 (215200) | 47,200 | 650 | 1.4 | 46,150 | 47,450 | 45,250 | 14,822 | 693,508,300 |
우리산업 (215360) | 9,520 | 120 | 1.28 | 9,540 | 9,600 | 9,380 | 21,980 | 209,326,850 |
우정바이오 (215380) | 1,551 | 10 | .65 | 1,540 | 1,556 | 1,521 | 15,397 | 23,707,498 |
토박스코리아 (215480) | 3,005 | -35 | -1.15 | 3,040 | 3,070 | 2,900 | 115,468 | 342,162,915 |
신라젠 (215600) | 3,860 | -260 | -6.31 | 4,450 | 4,700 | 3,835 | 22,201,049 | 92,729,836,333 |
이노인스트루먼트 (215790) | 464 | -2 | -.43 | 467 | 470 | 461 | 80,894 | 37,572,521 |
인크로스 (216050) | 7,190 | 10 | .14 | 7,200 | 7,200 | 7,110 | 7,582 | 54,227,250 |
제테마 (216080) | 7,640 | 270 | 3.66 | 7,370 | 7,720 | 7,340 | 107,789 | 810,817,180 |
제너셈 (217190) | 7,360 | -140 | -1.87 | 7,540 | 7,540 | 7,310 | 25,492 | 189,669,740 |
넵튠 (217270) | 8,370 | 70 | .84 | 8,300 | 8,520 | 8,000 | 143,797 | 1,189,176,275 |
싸이토젠 (217330) | 4,765 | 70 | 1.49 | 4,790 | 4,850 | 4,510 | 92,064 | 430,048,544 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,713 | 39 | 2.33 | 1,669 | 1,745 | 1,669 | 103,830 | 178,273,297 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 2,480 | 45 | 1.85 | 2,460 | 2,530 | 2,440 | 387,169 | 963,513,917 |
원익피앤이 (217820) | 2,190 | -20 | -.9 | 2,225 | 2,230 | 2,165 | 27,014 | 59,209,105 |
미래생명자원 (218150) | 3,860 | 5 | .13 | 3,855 | 3,880 | 3,820 | 44,136 | 169,714,957 |
RFHIC (218410) | 14,810 | -100 | -.67 | 14,800 | 14,970 | 14,740 | 45,550 | 675,296,880 |
타이거일렉 (219130) | 13,810 | 360 | 2.68 | 13,450 | 14,140 | 13,210 | 44,288 | 610,538,525 |
링크제니시스 (219420) | 5,550 | 20 | .36 | 5,570 | 5,730 | 5,550 | 156,916 | 880,948,060 |
디와이디 (219550) | 660 | -26 | -3.79 | 689 | 689 | 660 | 461,093 | 310,574,454 |
한국비티비 (219750) | 967 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
퓨쳐켐 (220100) | 18,820 | -70 | -.37 | 18,880 | 18,990 | 18,490 | 121,684 | 2,285,725,690 |
핸디소프트 (220180) | 2,710 | 80 | 3.04 | 2,610 | 2,710 | 2,565 | 33,890 | 88,583,825 |
켐트로스 (220260) | 4,780 | -40 | -.83 | 4,900 | 4,950 | 4,725 | 448,409 | 2,158,937,208 |
유투바이오 (221800) | 3,215 | 70 | 2.23 | 3,170 | 3,295 | 3,145 | 116,033 | 375,560,945 |
하이즈항공 (221840) | 1,475 | -135 | -8.39 | 1,635 | 1,635 | 1,475 | 29,793 | 45,713,794 |
케이디켐 (221980) | 10,960 | 160 | 1.48 | 10,920 | 10,970 | 10,760 | 1,395 | 15,175,505 |
코스맥스엔비티 (222040) | 4,010 | 120 | 3.08 | 3,890 | 4,045 | 3,840 | 64,052 | 254,570,961 |
씨아이에스 (222080) | 7,300 | -100 | -1.35 | 7,450 | 7,450 | 7,250 | 149,366 | 1,093,229,645 |
팬젠 (222110) | 5,680 | -60 | -1.05 | 5,740 | 5,760 | 5,530 | 26,695 | 149,999,990 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 940 | -2 | -.21 | 942 | 946 | 900 | 166,533 | 153,022,479 |
심텍 (222800) | 17,090 | -320 | -1.84 | 17,640 | 17,640 | 16,950 | 325,690 | 5,576,848,875 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 3,795 | 40 | 1.07 | 3,790 | 3,800 | 3,685 | 68,631 | 256,270,460 |
드림씨아이에스 (223250) | 2,930 | 15 | .51 | 2,930 | 2,940 | 2,900 | 63,318 | 184,844,510 |
딥마인드 (223310) | 3,000 | 550 | 22.45 | 2,450 | 3,065 | 2,450 | 2,019,794 | 5,748,984,022 |
더코디 (224060) | 3,155 | 35 | 1.12 | 3,125 | 3,390 | 3,125 | 17,120 | 55,519,030 |
에이텍모빌리티 (224110) | 16,670 | 240 | 1.46 | 16,440 | 16,780 | 16,360 | 58,634 | 972,395,920 |
LK삼양 (225190) | 1,890 | -14 | -.74 | 1,903 | 1,913 | 1,878 | 373,992 | 709,040,149 |
제놀루션 (225220) | 2,205 | -10 | -.45 | 2,225 | 2,225 | 2,185 | 12,304 | 27,245,032 |
케이엠제약 (225430) | 620 | 0 | 0 | 620 | 650 | 610 | 49,444 | 30,702,680 |
보광산업 (225530) | 4,750 | -115 | -2.36 | 4,800 | 4,900 | 4,670 | 295,430 | 1,409,293,160 |
넥슨게임즈 (225570) | 12,840 | -20 | -.16 | 12,800 | 12,960 | 12,800 | 109,708 | 1,413,376,205 |
패션플랫폼 (225590) | 870 | 7 | .81 | 863 | 888 | 855 | 104,032 | 90,453,265 |
신테카바이오 (226330) | 7,520 | -210 | -2.72 | 7,730 | 7,770 | 7,400 | 156,181 | 1,173,405,570 |
본느 (226340) | 1,026 | 6 | .59 | 1,029 | 1,037 | 1,020 | 197,689 | 202,700,581 |
KH 건설 (226360) | 2,555 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오스테오닉 (226400) | 6,850 | -260 | -3.66 | 7,190 | 7,190 | 6,800 | 144,175 | 999,070,415 |
한송네오텍 (226440) | 1,530 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠디바이스 (226590) | 10,350 | -430 | -3.99 | 10,780 | 10,780 | 10,300 | 457,084 | 4,780,645,675 |
올릭스 (226950) | 51,600 | -100 | -.19 | 51,900 | 54,300 | 47,000 | 1,106,476 | 56,352,660,450 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 1,003 | -5 | -.5 | 1,003 | 1,016 | 992 | 45,855 | 45,935,373 |
엔투텍 (227950) | 371 | -9 | -2.37 | 382 | 382 | 358 | 237,663 | 87,555,357 |
동양파일 (228340) | 1,764 | 5 | .28 | 1,765 | 1,770 | 1,751 | 3,712 | 6,531,335 |
레이 (228670) | 7,690 | 80 | 1.05 | 7,610 | 7,820 | 7,600 | 38,472 | 295,278,930 |
지노믹트리 (228760) | 15,010 | -10 | -.07 | 15,140 | 15,220 | 14,900 | 53,083 | 799,374,825 |
레이언스 (228850) | 6,680 | 20 | .3 | 6,710 | 6,710 | 6,600 | 2,432 | 16,213,530 |
젠큐릭스 (229000) | 1,829 | 79 | 4.51 | 1,755 | 1,861 | 1,752 | 134,813 | 244,315,036 |
에치에프알 (230240) | 18,500 | 600 | 3.35 | 18,170 | 18,840 | 17,650 | 92,102 | 1,694,286,345 |
에코마케팅 (230360) | 8,250 | -30 | -.36 | 8,280 | 8,360 | 8,160 | 43,716 | 359,907,095 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 9,950 | -200 | -1.97 | 10,370 | 10,370 | 9,940 | 783,999 | 7,869,671,555 |
라온테크 (232680) | 8,110 | -150 | -1.82 | 8,260 | 8,390 | 8,090 | 50,901 | 416,047,530 |
시큐센 (232830) | 2,230 | 35 | 1.59 | 2,170 | 2,250 | 2,170 | 43,080 | 95,214,718 |
폴라리스세원 (234100) | 1,068 | -17 | -1.57 | 1,085 | 1,085 | 1,068 | 30,414 | 32,673,509 |
에스트래픽 (234300) | 3,950 | -45 | -1.13 | 3,995 | 4,000 | 3,945 | 63,609 | 251,921,720 |
헥토파이낸셜 (234340) | 13,930 | -30 | -.21 | 14,010 | 14,010 | 13,800 | 8,118 | 112,543,775 |
녹십자웰빙 (234690) | 7,880 | -80 | -1.01 | 7,900 | 8,050 | 7,850 | 39,197 | 313,196,980 |
자이글 (234920) | 3,250 | -5 | -.15 | 3,205 | 3,370 | 3,200 | 20,508 | 67,238,090 |
메드팩토 (235980) | 3,290 | -105 | -3.09 | 3,395 | 3,455 | 3,150 | 112,120 | 371,056,360 |
슈프리마 (236200) | 31,100 | 1450 | 4.89 | 29,800 | 31,400 | 29,400 | 119,882 | 3,671,117,625 |
엔비티 (236810) | 3,130 | 0 | 0 | 3,145 | 3,280 | 3,115 | 141,183 | 448,480,557 |
에스티팜 (237690) | 77,400 | 700 | .91 | 76,100 | 78,300 | 76,100 | 50,725 | 3,922,872,300 |
피앤씨테크 (237750) | 4,310 | -50 | -1.15 | 4,320 | 4,320 | 4,240 | 14,551 | 62,294,320 |
플레이디 (237820) | 5,580 | 120 | 2.2 | 5,510 | 5,900 | 5,400 | 540,361 | 3,050,720,540 |
클리오 (237880) | 18,460 | -100 | -.54 | 18,640 | 18,810 | 18,360 | 109,559 | 2,028,337,670 |
앤디포스 (238090) | 2,015 | -5 | -.25 | 2,025 | 2,045 | 1,999 | 31,527 | 63,672,682 |
얼라인드 (238120) | 3,200 | -80 | -2.44 | 3,260 | 3,275 | 3,185 | 34,782 | 111,587,440 |
비피도 (238200) | 3,345 | 55 | 1.67 | 3,290 | 3,400 | 3,140 | 10,824 | 35,071,515 |
힘스 (238490) | 3,655 | -25 | -.68 | 3,680 | 3,695 | 3,655 | 11,219 | 41,223,495 |
이스트에이드 (239340) | 1,981 | -24 | -1.2 | 2,055 | 2,065 | 1,961 | 227,766 | 453,691,585 |
에이치엘사이언스 (239610) | 12,500 | 150 | 1.21 | 12,320 | 12,500 | 12,170 | 5,972 | 73,674,750 |
피엔에이치테크 (239890) | 5,940 | -40 | -.67 | 6,040 | 6,040 | 5,880 | 35,063 | 207,903,590 |
동방메디컬 (240550) | 10,700 | -170 | -1.56 | 10,810 | 11,040 | 10,680 | 742,030 | 8,060,775,085 |
유진테크놀로지 (240600) | 4,485 | 5 | .11 | 4,500 | 4,530 | 4,450 | 17,001 | 76,280,408 |
원익IPS (240810) | 23,000 | 50 | .22 | 23,200 | 23,200 | 22,600 | 153,245 | 3,523,485,175 |
DSC인베스트먼트 (241520) | 7,100 | -60 | -.84 | 7,080 | 7,380 | 6,940 | 1,725,355 | 12,392,648,970 |
유니테크노 (241690) | 3,040 | -30 | -.98 | 3,095 | 3,095 | 3,035 | 25,704 | 78,501,685 |
코스메카코리아 (241710) | 46,700 | -400 | -.85 | 47,250 | 48,200 | 46,100 | 87,679 | 4,121,913,275 |
메카로 (241770) | 12,480 | -110 | -.87 | 12,750 | 12,750 | 12,040 | 22,518 | 277,453,720 |
티이엠씨씨엔에스 (241790) | 5,460 | 30 | .55 | 5,500 | 5,500 | 5,360 | 29,446 | 159,803,070 |
피씨엘 (241820) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이스토리 (241840) | 8,390 | -140 | -1.64 | 8,580 | 8,820 | 8,380 | 145,448 | 1,250,749,700 |
나무기술 (242040) | 1,628 | 60 | 3.83 | 1,550 | 1,900 | 1,500 | 40,389,154 | 71,755,054,951 |
휴온스 (243070) | 25,300 | 450 | 1.81 | 24,950 | 25,400 | 24,850 | 22,788 | 573,165,350 |
신흥에스이씨 (243840) | 4,345 | -70 | -1.59 | 4,450 | 4,450 | 4,295 | 58,850 | 256,229,327 |
올리패스 (244460) | 1,651 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 1,730 | 108 | 6.66 | 1,613 | 1,760 | 1,613 | 446,826 | 761,150,849 |
TS인베스트먼트 (246690) | 1,887 | 9 | .48 | 1,880 | 1,996 | 1,811 | 2,093,944 | 3,998,677,401 |
티앤알바이오팹 (246710) | 5,230 | 0 | 0 | 5,230 | 5,380 | 5,150 | 42,888 | 224,945,525 |
아스타 (246720) | 4,680 | -15 | -.32 | 4,635 | 4,680 | 4,595 | 12,029 | 55,927,700 |
SCL사이언스 (246960) | 8,310 | 130 | 1.59 | 8,110 | 8,410 | 8,110 | 10,520 | 87,792,030 |
에코프로비엠 (247540) | 100,800 | -400 | -.4 | 102,200 | 102,700 | 99,800 | 233,628 | 23,635,095,550 |
나노씨엠에스 (247660) | 5,830 | -160 | -2.67 | 5,750 | 5,910 | 5,720 | 33,480 | 193,655,355 |
보라티알 (250000) | 10,620 | -120 | -1.12 | 10,740 | 10,740 | 10,600 | 37,411 | 398,560,405 |
모비스 (250060) | 2,475 | 40 | 1.64 | 2,450 | 2,485 | 2,430 | 115,004 | 283,701,976 |
예선테크 (250930) | 467 | 0 | 0 | 470 | 476 | 467 | 16,383 | 7,678,655 |
바이오에프디엔씨 (251120) | 14,280 | 90 | .63 | 14,190 | 14,360 | 14,090 | 15,934 | 226,811,730 |
와이엠티 (251370) | 9,180 | -20 | -.22 | 9,280 | 9,280 | 9,050 | 15,892 | 145,414,140 |
브이원텍 (251630) | 4,370 | -30 | -.68 | 4,400 | 4,450 | 4,335 | 10,116 | 44,222,857 |
펌텍코리아 (251970) | 53,500 | -100 | -.19 | 54,100 | 55,600 | 53,300 | 56,476 | 3,041,574,450 |
세화피앤씨 (252500) | 810 | -3 | -.37 | 813 | 817 | 800 | 140,055 | 112,806,205 |
샘씨엔에스 (252990) | 4,735 | -35 | -.73 | 4,810 | 4,835 | 4,645 | 93,674 | 444,258,250 |
스튜디오드래곤 (253450) | 43,800 | 0 | 0 | 43,800 | 44,050 | 43,350 | 69,136 | 3,018,531,625 |
네오셈 (253590) | 9,640 | 270 | 2.88 | 10,150 | 10,470 | 9,620 | 964,108 | 9,673,354,240 |
수젠텍 (253840) | 5,770 | 80 | 1.41 | 5,700 | 5,780 | 5,670 | 112,404 | 644,500,050 |
자비스 (254120) | 1,617 | -13 | -.8 | 1,650 | 1,650 | 1,600 | 61,994 | 99,822,450 |
미래반도체 (254490) | 12,740 | 490 | 4 | 13,380 | 13,880 | 12,700 | 279,565 | 3,685,119,810 |
SG (255220) | 2,360 | -160 | -6.35 | 2,420 | 2,425 | 2,300 | 2,005,150 | 4,750,688,272 |
야스 (255440) | 6,980 | 10 | .14 | 7,100 | 7,100 | 6,910 | 8,056 | 56,059,880 |
한독크린텍 (256150) | 5,970 | 50 | .84 | 5,950 | 6,020 | 5,920 | 2,832 | 16,912,110 |
포인트엔지니어링 (256630) | 1,191 | -3 | -.25 | 1,194 | 1,207 | 1,182 | 16,594 | 19,800,914 |
한국비엔씨 (256840) | 4,270 | 105 | 2.52 | 4,170 | 4,310 | 4,155 | 316,999 | 1,344,510,299 |
킵스파마 (256940) | 11,380 | -270 | -2.32 | 11,630 | 12,500 | 11,330 | 491,518 | 5,791,210,650 |
피엔티엠에스 (257370) | 3,030 | 5 | .17 | 3,080 | 3,080 | 2,920 | 27,167 | 80,741,480 |
실리콘투 (257720) | 31,850 | 100 | .31 | 32,050 | 33,200 | 31,650 | 688,305 | 22,237,678,525 |
케일럼 (258610) | 1,887 | -35 | -1.82 | 1,960 | 1,960 | 1,850 | 68,762 | 130,024,178 |
소프트캠프 (258790) | 1,328 | 13 | .99 | 1,327 | 1,347 | 1,255 | 343,848 | 444,491,482 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 7,640 | -60 | -.78 | 7,750 | 7,750 | 7,610 | 35,773 | 274,101,650 |
알리코제약 (260660) | 4,355 | -40 | -.91 | 4,355 | 4,420 | 4,295 | 124,566 | 540,621,401 |
씨티케이 (260930) | 4,720 | 590 | 14.29 | 4,130 | 4,760 | 4,130 | 1,688,889 | 7,665,249,407 |
에스앤디 (260970) | 83,900 | 400 | .48 | 83,700 | 85,900 | 82,800 | 35,529 | 3,001,839,950 |
덴티스 (261200) | 6,620 | -10 | -.15 | 6,580 | 6,680 | 6,570 | 56,289 | 371,807,950 |
차백신연구소 (261780) | 3,105 | 210 | 7.25 | 2,905 | 3,170 | 2,905 | 275,489 | 851,825,929 |
에이프로 (262260) | 6,590 | 1520 | 29.98 | 5,060 | 6,590 | 5,050 | 1,253,684 | 7,733,778,055 |
아이퀘스트 (262840) | 2,555 | 105 | 4.29 | 2,440 | 2,625 | 2,440 | 135,584 | 345,842,462 |
디케이앤디 (263020) | 3,025 | 45 | 1.51 | 2,995 | 3,025 | 2,980 | 61,042 | 183,060,967 |
유틸렉스 (263050) | 1,524 | 5 | .33 | 1,525 | 1,530 | 1,503 | 36,174 | 54,839,782 |
덕우전자 (263600) | 4,445 | 35 | .79 | 4,415 | 4,475 | 4,410 | 12,200 | 54,092,905 |
디알젬 (263690) | 5,430 | -10 | -.18 | 5,440 | 5,470 | 5,380 | 11,349 | 61,533,190 |
케어랩스 (263700) | 3,145 | 15 | .48 | 3,105 | 3,325 | 3,030 | 542,388 | 1,712,173,375 |
디앤씨미디어 (263720) | 17,600 | -30 | -.17 | 17,770 | 18,400 | 17,530 | 83,272 | 1,494,382,810 |
펄어비스 (263750) | 33,250 | -200 | -.6 | 33,150 | 33,650 | 33,150 | 71,912 | 2,398,243,250 |
유에스티 (263770) | 2,050 | -15 | -.73 | 2,040 | 2,075 | 2,010 | 9,624 | 19,728,970 |
데이타솔루션 (263800) | 4,615 | -165 | -3.45 | 4,815 | 5,590 | 4,585 | 7,116,282 | 36,868,825,161 |
상신전자 (263810) | 3,040 | 0 | 0 | 3,040 | 3,070 | 3,005 | 18,913 | 57,279,256 |
지니언스 (263860) | 16,100 | -850 | -5.01 | 16,950 | 16,960 | 16,050 | 77,205 | 1,262,432,430 |
휴엠앤씨 (263920) | 1,052 | 39 | 3.85 | 1,013 | 1,110 | 1,013 | 241,367 | 257,360,944 |
유비쿼스 (264450) | 7,290 | -20 | -.27 | 7,320 | 7,330 | 7,250 | 8,276 | 60,396,580 |
씨앤지하이테크 (264660) | 13,150 | -240 | -1.79 | 13,530 | 13,530 | 13,150 | 25,019 | 331,403,890 |
이랜시스 (264850) | 4,560 | -55 | -1.19 | 4,660 | 4,710 | 4,525 | 141,451 | 646,788,986 |
AP시스템 (265520) | 17,180 | 0 | 0 | 17,330 | 17,350 | 16,860 | 47,591 | 814,956,130 |
영화테크 (265560) | 8,070 | 90 | 1.13 | 8,010 | 8,150 | 7,610 | 59,118 | 472,331,940 |
엔에프씨 (265740) | 5,080 | -120 | -2.31 | 5,200 | 5,260 | 5,070 | 54,346 | 277,705,380 |
나인테크 (267320) | 3,320 | 30 | .91 | 3,250 | 3,395 | 3,210 | 1,095,441 | 3,616,154,102 |
배럴 (267790) | 4,640 | -30 | -.64 | 4,670 | 4,670 | 4,545 | 7,653 | 35,276,365 |
매일유업 (267980) | 36,700 | 500 | 1.38 | 35,800 | 36,700 | 35,750 | 2,642 | 96,172,100 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,171 | -18 | -1.51 | 1,198 | 1,199 | 1,162 | 765,293 | 900,642,803 |
에브리봇 (270660) | 14,610 | -330 | -2.21 | 14,900 | 15,060 | 14,580 | 88,644 | 1,312,518,240 |
뉴트리 (270870) | 5,280 | 10 | .19 | 5,310 | 5,310 | 5,240 | 11,069 | 58,435,210 |
팸텍 (271830) | 1,557 | 35 | 2.3 | 1,522 | 1,560 | 1,522 | 60,658 | 93,234,142 |
케이엔제이 (272110) | 17,140 | 190 | 1.12 | 16,830 | 17,140 | 16,510 | 34,975 | 586,596,360 |
이녹스첨단소재 (272290) | 23,150 | 150 | .65 | 23,100 | 23,250 | 22,750 | 79,002 | 1,820,023,075 |
와이즈버즈 (273060) | 983 | 52 | 5.59 | 946 | 1,186 | 942 | 28,865,146 | 31,666,428,864 |
와이엠텍 (273640) | 9,900 | 100 | 1.02 | 9,750 | 10,050 | 9,720 | 12,587 | 124,803,870 |
켄코아에어로스페이스 (274090) | 12,440 | -20 | -.16 | 12,520 | 12,520 | 12,270 | 75,073 | 929,909,960 |
이노시뮬레이션 (274400) | 4,675 | -115 | -2.4 | 4,770 | 4,820 | 4,675 | 20,946 | 100,075,035 |
에스에스알 (275630) | 3,045 | -50 | -1.62 | 3,180 | 3,180 | 3,015 | 9,860 | 30,316,035 |
스코넥 (276040) | 5,320 | -80 | -1.48 | 5,330 | 5,450 | 5,180 | 98,469 | 519,767,240 |
제주맥주 (276730) | 2,340 | 100 | 4.46 | 2,225 | 2,430 | 2,225 | 165,597 | 389,983,442 |
린드먼아시아 (277070) | 5,600 | -20 | -.36 | 5,630 | 5,770 | 5,500 | 88,352 | 494,759,530 |
인산가 (277410) | 1,291 | -3 | -.23 | 1,285 | 1,299 | 1,280 | 32,298 | 41,609,627 |
레인보우로보틱스 (277810) | 286,500 | 0 | 0 | 287,500 | 288,500 | 283,500 | 59,786 | 17,077,063,500 |
티에스아이 (277880) | 6,180 | 0 | 0 | 6,180 | 6,200 | 6,080 | 58,178 | 357,077,675 |
천보 (278280) | 36,650 | 200 | .55 | 36,100 | 36,700 | 35,500 | 23,614 | 855,103,450 |
HLB바이오스텝 (278650) | 1,642 | -15 | -.91 | 1,657 | 1,674 | 1,623 | 110,730 | 181,202,137 |
미디어젠 (279600) | 11,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레이크머티리얼즈 (281740) | 13,060 | -780 | -5.64 | 14,060 | 14,200 | 13,010 | 418,091 | 5,580,863,255 |
금양그린파워 (282720) | 11,020 | -500 | -4.34 | 11,560 | 11,620 | 10,920 | 434,966 | 4,888,149,360 |
코윈테크 (282880) | 12,900 | -50 | -.39 | 12,980 | 13,050 | 12,790 | 8,872 | 114,412,180 |
카이노스메드 (284620) | 1,460 | 173 | 13.44 | 1,342 | 1,493 | 1,262 | 526,134 | 740,305,416 |
노바텍 (285490) | 19,630 | -1020 | -4.94 | 20,550 | 20,600 | 19,540 | 412,385 | 8,264,857,700 |
진영 (285800) | 2,620 | -155 | -5.59 | 2,760 | 3,100 | 2,560 | 7,628,246 | 21,802,447,705 |
나노실리칸첨단소재 (286750) | 2,805 | -35 | -1.23 | 2,840 | 2,995 | 2,630 | 806,975 | 2,256,583,254 |
브릿지바이오테라퓨틱스 (288330) | 1,180 | -79 | -6.27 | 1,266 | 1,334 | 1,170 | 18,598,705 | 23,124,786,852 |
에스퓨얼셀 (288620) | 10,060 | -1150 | -10.26 | 11,210 | 12,330 | 9,910 | 1,305,918 | 14,180,244,475 |
모아데이타 (288980) | 1,245 | 10 | .81 | 1,179 | 1,570 | 1,120 | 19,506,432 | 27,871,917,827 |
아이스크림에듀 (289010) | 4,720 | 20 | .43 | 4,560 | 5,010 | 4,415 | 2,066,258 | 9,882,305,070 |
SV인베스트먼트 (289080) | 1,596 | -35 | -2.15 | 1,660 | 1,660 | 1,594 | 1,062,152 | 1,712,966,466 |
자이언트스텝 (289220) | 6,800 | 170 | 2.56 | 6,690 | 7,350 | 6,490 | 1,095,383 | 7,591,365,745 |
웨이비스 (289930) | 8,820 | 10 | .11 | 8,990 | 9,030 | 8,720 | 70,021 | 617,592,885 |
트윔 (290090) | 7,460 | 10 | .13 | 7,550 | 7,550 | 7,320 | 1,606 | 12,004,090 |
DH오토리드 (290120) | 2,435 | 145 | 6.33 | 2,290 | 2,460 | 2,290 | 19,129 | 46,016,081 |
휴네시온 (290270) | 3,605 | 25 | .7 | 3,585 | 3,715 | 3,565 | 46,459 | 168,106,921 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 1,920 | -2 | -.1 | 1,922 | 1,928 | 1,903 | 3,496 | 6,702,765 |
디케이티 (290550) | 7,120 | -120 | -1.66 | 7,270 | 7,270 | 7,090 | 38,902 | 277,370,840 |
신시웨이 (290560) | 6,860 | 80 | 1.18 | 6,840 | 7,050 | 6,770 | 11,352 | 77,825,020 |
엘앤씨바이오 (290650) | 21,350 | 0 | 0 | 21,350 | 21,650 | 20,900 | 43,770 | 929,222,025 |
네오펙트 (290660) | 925 | -4 | -.43 | 940 | 940 | 895 | 63,258 | 57,245,258 |
대보마그네틱 (290670) | 11,200 | -160 | -1.41 | 11,440 | 11,790 | 11,200 | 17,158 | 196,129,230 |
소룩스 (290690) | 3,910 | -65 | -1.64 | 3,970 | 3,990 | 3,860 | 220,407 | 864,125,903 |
푸드나무 (290720) | 2,135 | -20 | -.93 | 2,155 | 2,235 | 2,110 | 8,445 | 18,199,310 |
액트로 (290740) | 5,570 | -40 | -.71 | 5,560 | 5,630 | 5,460 | 3,212 | 17,763,700 |
엔피 (291230) | 1,813 | -12 | -.66 | 1,861 | 1,925 | 1,810 | 646,630 | 1,191,458,166 |
압타머사이언스 (291650) | 1,065 | 45 | 4.41 | 1,029 | 1,068 | 998 | 338,613 | 348,878,913 |
핀텔 (291810) | 2,215 | 35 | 1.61 | 2,200 | 2,250 | 2,165 | 33,348 | 73,803,683 |
카카오게임즈 (293490) | 14,170 | 200 | 1.43 | 13,840 | 14,170 | 13,840 | 110,838 | 1,559,250,685 |
나우IB (293580) | 1,605 | -62 | -3.72 | 1,730 | 1,770 | 1,573 | 11,624,881 | 19,467,523,922 |
압타바이오 (293780) | 7,560 | -70 | -.92 | 7,690 | 7,710 | 7,530 | 35,758 | 272,357,460 |
이오플로우 (294090) | 1,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레몬 (294140) | 3,700 | -35 | -.94 | 3,790 | 3,795 | 3,650 | 36,875 | 136,275,445 |
쿠콘 (294570) | 21,000 | -200 | -.94 | 21,250 | 21,750 | 21,000 | 67,849 | 1,439,510,975 |
서남 (294630) | 2,850 | -15 | -.52 | 2,900 | 2,915 | 2,830 | 80,054 | 228,282,848 |
에이치브이엠 (295310) | 21,700 | 150 | .7 | 21,700 | 22,500 | 21,400 | 221,155 | 4,871,798,550 |
이노룰스 (296640) | 7,480 | -10 | -.13 | 7,490 | 7,500 | 7,290 | 25,556 | 187,580,090 |
씨에스베어링 (297090) | 5,850 | 110 | 1.92 | 5,900 | 5,940 | 5,690 | 179,952 | 1,045,823,465 |
알로이스 (297570) | 752 | -11 | -1.44 | 752 | 763 | 745 | 92,017 | 69,160,841 |
HB솔루션 (297890) | 2,445 | -50 | -2 | 2,515 | 2,545 | 2,425 | 259,999 | 642,095,925 |
에스씨엠생명과학 (298060) | 974 | 1 | .1 | 970 | 997 | 970 | 38,433 | 37,566,747 |
에이비엘바이오 (298380) | 68,500 | -900 | -1.3 | 68,700 | 69,300 | 66,800 | 757,413 | 51,587,865,150 |
더네이쳐홀딩스 (298540) | 10,030 | -70 | -.69 | 10,190 | 10,190 | 10,000 | 13,125 | 132,045,075 |
슈어소프트테크 (298830) | 5,240 | 50 | .96 | 5,260 | 5,300 | 5,190 | 299,461 | 1,574,007,240 |
하나기술 (299030) | 19,890 | -310 | -1.53 | 20,400 | 20,450 | 19,850 | 7,243 | 144,803,175 |
더블유에스아이 (299170) | 1,727 | 4 | .23 | 1,731 | 1,740 | 1,700 | 122,433 | 210,361,077 |
셀리드 (299660) | 3,615 | -15 | -.41 | 3,660 | 3,900 | 3,595 | 270,700 | 1,001,179,270 |
위지윅스튜디오 (299900) | 1,239 | 9 | .73 | 1,230 | 1,292 | 1,225 | 845,813 | 1,061,307,182 |
플리토 (300080) | 21,300 | 200 | .95 | 21,350 | 21,750 | 21,150 | 53,743 | 1,153,941,675 |
라온피플 (300120) | 4,950 | 455 | 10.12 | 4,520 | 4,950 | 4,430 | 659,523 | 3,178,825,024 |
바이브컴퍼니 (301300) | 4,800 | 115 | 2.45 | 4,755 | 4,820 | 4,650 | 35,803 | 170,671,934 |
이노메트리 (302430) | 8,960 | -160 | -1.75 | 9,180 | 9,250 | 8,810 | 64,496 | 575,670,700 |
리메드 (302550) | 3,380 | 5 | .15 | 3,380 | 3,395 | 3,335 | 53,857 | 180,537,995 |
지니틱스 (303030) | 995 | -7 | -.7 | 1,002 | 1,018 | 993 | 32,354 | 32,263,717 |
프로티아 (303360) | 3,265 | -10 | -.31 | 3,275 | 3,295 | 3,240 | 4,775 | 15,626,760 |
이노뎁 (303530) | 7,150 | -170 | -2.32 | 7,120 | 7,770 | 7,050 | 109,041 | 798,289,580 |
동국생명과학 (303810) | 10,130 | 20 | .2 | 10,120 | 10,390 | 10,070 | 201,267 | 2,055,210,885 |
솔트룩스 (304100) | 32,700 | -50 | -.15 | 32,950 | 33,750 | 32,200 | 389,237 | 12,837,584,500 |
에스바이오메딕스 (304360) | 21,700 | 700 | 3.33 | 21,000 | 22,600 | 20,750 | 177,920 | 3,894,792,225 |
피플바이오 (304840) | 2,955 | 10 | .34 | 2,940 | 2,965 | 2,915 | 88,757 | 260,597,623 |
마이크로디지탈 (305090) | 10,050 | -30 | -.3 | 10,080 | 10,310 | 9,900 | 77,977 | 789,399,720 |
에스제이그룹 (306040) | 4,630 | -85 | -1.8 | 4,740 | 4,750 | 4,580 | 52,044 | 241,087,210 |
네온테크 (306620) | 2,310 | -10 | -.43 | 2,325 | 2,330 | 2,290 | 223,141 | 515,711,524 |
아이엘사이언스 (307180) | 2,840 | -40 | -1.39 | 2,900 | 2,915 | 2,820 | 61,342 | 174,677,171 |
원바이오젠 (307280) | 1,128 | 0 | 0 | 1,135 | 1,135 | 1,115 | 30,215 | 33,843,642 |
국전약품 (307750) | 3,235 | -5 | -.15 | 3,220 | 3,255 | 3,180 | 51,854 | 166,227,825 |
비투엔 (307870) | 1,101 | -2 | -.18 | 1,089 | 1,140 | 1,020 | 2,053,186 | 2,201,970,144 |
컴퍼니케이 (307930) | 6,060 | -110 | -1.78 | 6,230 | 6,380 | 6,030 | 685,105 | 4,248,117,315 |
바이젠셀 (308080) | 3,180 | -95 | -2.9 | 3,290 | 3,480 | 3,145 | 134,054 | 445,007,560 |
형지글로벌 (308100) | 6,350 | 30 | .47 | 6,600 | 7,120 | 6,090 | 1,362,910 | 9,021,073,230 |
셀비온 (308430) | 18,410 | -80 | -.43 | 18,490 | 18,810 | 18,230 | 71,155 | 1,318,105,920 |
오하임앤컴퍼니 (309930) | 1,938 | -20 | -1.02 | 1,958 | 1,958 | 1,925 | 21,916 | 42,561,317 |
LB인베스트먼트 (309960) | 5,300 | -180 | -3.28 | 5,510 | 5,660 | 5,210 | 1,014,561 | 5,463,701,240 |
애니플러스 (310200) | 3,650 | -50 | -1.35 | 3,695 | 3,785 | 3,620 | 854,349 | 3,172,392,724 |
보로노이 (310210) | 106,600 | -1200 | -1.11 | 108,000 | 109,300 | 103,400 | 141,535 | 14,957,269,150 |
디와이씨 (310870) | 1,532 | 37 | 2.47 | 1,443 | 1,533 | 1,435 | 55,575 | 81,795,343 |
지오엘리먼트 (311320) | 7,140 | -10 | -.14 | 7,150 | 7,190 | 7,080 | 19,617 | 140,062,135 |
네오크레마 (311390) | 7,650 | -320 | -4.02 | 7,970 | 7,970 | 7,650 | 62,277 | 483,725,470 |
CJ 바이오사이언스 (311690) | 10,320 | 140 | 1.38 | 10,180 | 10,350 | 10,150 | 14,771 | 151,401,150 |
에이에프더블류 (312610) | 1,294 | 2 | .15 | 1,292 | 1,295 | 1,280 | 4,769 | 6,134,623 |
캐리 (313760) | 6,250 | -150 | -2.34 | 6,680 | 6,690 | 5,770 | 133,872 | 814,932,690 |
지놈앤컴퍼니 (314130) | 3,005 | -20 | -.66 | 3,010 | 3,075 | 2,910 | 207,245 | 620,701,332 |
알피바이오 (314140) | 5,510 | 320 | 6.17 | 5,220 | 5,800 | 5,210 | 280,184 | 1,543,595,085 |
바이오다인 (314930) | 15,430 | 1320 | 9.36 | 14,200 | 15,770 | 14,150 | 440,841 | 6,720,852,870 |
딥노이드 (315640) | 7,300 | 110 | 1.53 | 7,250 | 7,510 | 7,140 | 354,641 | 2,597,724,345 |
라닉스 (317120) | 2,400 | 50 | 2.13 | 2,450 | 2,450 | 2,330 | 40,761 | 97,310,552 |
TS트릴리온 (317240) | 258 | -1 | -.39 | 262 | 265 | 255 | 1,223,748 | 316,756,024 |
덕산테코피아 (317330) | 23,650 | -500 | -2.07 | 24,750 | 24,800 | 23,650 | 139,705 | 3,377,973,700 |
캐리소프트 (317530) | 6,150 | -100 | -1.6 | 6,250 | 6,420 | 6,110 | 37,792 | 234,990,160 |
퀀타매트릭스 (317690) | 3,870 | -75 | -1.9 | 3,945 | 3,950 | 3,845 | 49,221 | 191,009,070 |
엑스페릭스 (317770) | 4,655 | -290 | -5.86 | 4,945 | 5,240 | 4,505 | 8,127,681 | 39,223,941,900 |
에스피시스템스 (317830) | 7,970 | -90 | -1.12 | 8,150 | 8,150 | 7,870 | 70,488 | 561,673,355 |
대모 (317850) | 8,210 | -140 | -1.68 | 8,330 | 8,330 | 8,130 | 31,640 | 259,798,795 |
엔바이오니아 (317870) | 18,720 | 1550 | 9.03 | 17,350 | 18,980 | 17,350 | 123,051 | 2,277,376,545 |
KBG (318000) | 4,610 | 10 | .22 | 4,670 | 4,670 | 4,525 | 8,663 | 39,944,746 |
팜스빌 (318010) | 3,560 | -25 | -.7 | 3,585 | 3,610 | 3,555 | 6,385 | 22,867,880 |
포인트모바일 (318020) | 3,360 | 100 | 3.07 | 3,295 | 3,395 | 3,285 | 71,328 | 238,532,980 |
셀바이오휴먼텍 (318160) | 6,520 | 300 | 4.82 | 6,220 | 6,640 | 5,960 | 84,552 | 526,728,590 |
비비씨 (318410) | 7,580 | -120 | -1.56 | 7,700 | 7,710 | 7,560 | 13,893 | 105,793,685 |
현대무벡스 (319400) | 4,325 | 290 | 7.19 | 4,070 | 4,380 | 4,025 | 2,484,231 | 10,579,688,902 |
피에스케이 (319660) | 18,620 | -80 | -.43 | 18,800 | 19,000 | 18,450 | 170,293 | 3,178,270,200 |
한울반도체 (320000) | 2,915 | 105 | 3.74 | 2,810 | 2,980 | 2,785 | 57,554 | 165,040,257 |
프로이천 (321260) | 2,170 | -15 | -.69 | 2,185 | 2,200 | 2,145 | 84,424 | 182,884,135 |
센서뷰 (321370) | 1,270 | 2 | .16 | 1,280 | 1,305 | 1,190 | 342,184 | 433,207,548 |
티움바이오 (321550) | 4,650 | 95 | 2.09 | 4,555 | 4,800 | 4,515 | 195,905 | 912,005,562 |
아티스트유나이티드 (321820) | 11,820 | -80 | -.67 | 11,900 | 11,950 | 11,710 | 64,500 | 761,190,615 |
LS티라유텍 (322180) | 5,190 | 40 | .78 | 5,210 | 5,300 | 5,110 | 89,892 | 463,726,580 |
오로스테크놀로지 (322310) | 20,200 | 50 | .25 | 20,500 | 20,700 | 19,840 | 19,650 | 396,923,910 |
제이엘케이 (322510) | 7,170 | -70 | -.97 | 7,250 | 7,320 | 7,100 | 53,942 | 388,731,510 |
코퍼스코리아 (322780) | 1,084 | 4 | .37 | 1,081 | 1,097 | 1,070 | 99,895 | 108,336,383 |
엠에프엠코리아 (323230) | 161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
태성 (323280) | 20,450 | -600 | -2.85 | 21,400 | 21,500 | 20,300 | 208,065 | 4,309,383,775 |
다원넥스뷰 (323350) | 6,340 | -20 | -.31 | 6,310 | 6,430 | 6,250 | 15,516 | 97,950,850 |
박셀바이오 (323990) | 9,800 | -1120 | -10.26 | 10,890 | 10,890 | 9,800 | 621,864 | 6,410,083,245 |
RF머트리얼즈 (327260) | 5,340 | 30 | .56 | 5,280 | 5,370 | 5,280 | 6,317 | 33,562,820 |
루닛 (328130) | 54,700 | 1300 | 2.43 | 53,900 | 55,400 | 53,400 | 278,742 | 15,144,909,500 |
솔트웨어 (328380) | 1,019 | -8 | -.78 | 1,029 | 1,210 | 992 | 6,605,305 | 7,423,903,131 |
위더스제약 (330350) | 6,680 | 230 | 3.57 | 6,440 | 7,070 | 6,440 | 148,385 | 999,806,875 |
스톤브릿지벤처스 (330730) | 4,275 | -5 | -.12 | 4,225 | 4,285 | 4,145 | 227,811 | 957,726,264 |
네패스아크 (330860) | 10,740 | 0 | 0 | 10,850 | 10,850 | 10,570 | 10,513 | 112,367,010 |
포커스에이치엔에스 (331380) | 1,820 | 42 | 2.36 | 1,870 | 1,870 | 1,759 | 59,523 | 106,688,134 |
밸로프 (331520) | 666 | -26 | -3.76 | 693 | 710 | 624 | 2,226,245 | 1,484,286,145 |
셀레믹스 (331920) | 2,920 | 0 | 0 | 2,890 | 2,965 | 2,890 | 13,550 | 39,494,110 |
누보 (332290) | 1,078 | -31 | -2.8 | 1,135 | 1,139 | 1,044 | 128,881 | 139,317,860 |
아이디피 (332370) | 4,210 | -5 | -.12 | 4,185 | 4,270 | 4,185 | 9,097 | 38,556,164 |
와이팜 (332570) | 3,015 | -10 | -.33 | 3,065 | 3,280 | 3,015 | 1,216,621 | 3,811,237,144 |
모코엠시스 (333050) | 1,534 | 36 | 2.4 | 1,498 | 1,555 | 1,480 | 377,688 | 577,005,058 |
일승 (333430) | 4,895 | 245 | 5.27 | 4,640 | 4,945 | 4,550 | 2,310,810 | 11,076,144,572 |
엔시스 (333620) | 7,340 | -30 | -.41 | 7,400 | 7,400 | 7,290 | 4,185 | 30,664,780 |
프레스티지바이오로직스 (334970) | 4,335 | 60 | 1.4 | 4,275 | 4,340 | 4,275 | 24,475 | 105,338,080 |
프리시젼바이오 (335810) | 2,610 | 15 | .58 | 2,605 | 2,670 | 2,600 | 5,783 | 15,148,610 |
윙스풋 (335870) | 2,260 | 100 | 4.63 | 2,145 | 2,295 | 2,145 | 55,227 | 123,039,779 |
비올 (335890) | 8,260 | 90 | 1.1 | 8,240 | 8,360 | 8,170 | 380,105 | 3,152,811,950 |
웨이버스 (336060) | 1,310 | 10 | .77 | 1,325 | 1,325 | 1,270 | 194,776 | 252,209,878 |
원텍 (336570) | 8,040 | 160 | 2.03 | 8,000 | 8,150 | 7,850 | 777,872 | 6,231,980,805 |
탑런토탈솔루션 (336680) | 8,710 | -30 | -.34 | 8,790 | 8,790 | 8,530 | 7,476 | 64,825,940 |
젝시믹스 (337930) | 6,300 | 0 | 0 | 6,340 | 6,340 | 6,250 | 54,923 | 345,493,980 |
뷰노 (338220) | 18,950 | -150 | -.79 | 19,140 | 19,450 | 18,900 | 77,621 | 1,477,845,305 |
와이바이오로직스 (338840) | 7,810 | 70 | .9 | 7,740 | 7,890 | 7,690 | 34,568 | 268,918,980 |
아이비김영 (339950) | 2,570 | -80 | -3.02 | 2,730 | 2,730 | 2,550 | 661,758 | 1,742,123,905 |
다보링크 (340360) | 1,845 | 28 | 1.54 | 1,845 | 1,850 | 1,794 | 744,473 | 1,360,781,506 |
세림B&G (340440) | 1,417 | -17 | -1.19 | 1,402 | 1,466 | 1,402 | 786,372 | 1,125,571,177 |
티앤엘 (340570) | 71,600 | -2300 | -3.11 | 73,900 | 73,900 | 71,200 | 44,819 | 3,229,209,450 |
시선에이아이 (340810) | 4,395 | 215 | 5.14 | 4,155 | 5,340 | 4,030 | 2,853,468 | 13,617,723,851 |
유일에너테크 (340930) | 1,836 | -58 | -3.06 | 1,914 | 1,914 | 1,834 | 161,232 | 300,207,714 |
이노진 (344860) | 1,915 | 17 | .9 | 1,898 | 1,950 | 1,871 | 18,573 | 35,615,483 |
센코 (347000) | 2,385 | -25 | -1.04 | 2,410 | 2,470 | 2,355 | 103,076 | 248,653,484 |
스피어 (347700) | 9,340 | 220 | 2.41 | 9,130 | 9,470 | 8,950 | 402,882 | 3,712,206,630 |
피엔케이피부임상연구센타 (347740) | 2,205 | 25 | 1.15 | 2,180 | 2,210 | 2,170 | 42,563 | 93,293,940 |
핌스 (347770) | 1,589 | -11 | -.69 | 1,583 | 1,614 | 1,565 | 47,895 | 76,161,025 |
디앤디파마텍 (347850) | 60,700 | 600 | 1 | 60,700 | 61,800 | 57,300 | 338,757 | 20,411,573,750 |
알체라 (347860) | 1,692 | 8 | .48 | 1,685 | 1,758 | 1,670 | 541,535 | 928,433,306 |
엠투아이 (347890) | 5,600 | 20 | .36 | 5,590 | 5,630 | 5,570 | 4,093 | 22,915,560 |
모비릭스 (348030) | 4,820 | 40 | .84 | 4,780 | 4,900 | 4,710 | 1,565 | 7,507,112 |
큐라티스 (348080) | 808 | 186 | 29.9 | 660 | 808 | 660 | 3,507,848 | 2,788,872,028 |
고바이오랩 (348150) | 5,250 | -40 | -.76 | 5,330 | 5,350 | 5,200 | 50,555 | 266,915,570 |
넥스틴 (348210) | 55,100 | -600 | -1.08 | 55,900 | 56,500 | 54,700 | 43,199 | 2,396,219,150 |
뉴로메카 (348340) | 25,750 | -250 | -.96 | 26,200 | 26,300 | 25,450 | 34,749 | 892,060,300 |
위드텍 (348350) | 7,940 | 620 | 8.47 | 7,340 | 7,990 | 7,240 | 141,047 | 1,094,739,190 |
엔켐 (348370) | 85,400 | 800 | .95 | 89,200 | 89,500 | 85,000 | 187,751 | 16,310,019,950 |
에스에이티이엔지 (351320) | 2,800 | 130 | 4.87 | 2,670 | 2,840 | 2,635 | 210,407 | 571,210,538 |
이삭엔지니어링 (351330) | 7,380 | -20 | -.27 | 7,400 | 7,500 | 7,270 | 32,266 | 239,111,085 |
차이커뮤니케이션 (351870) | 8,510 | -420 | -4.7 | 8,890 | 8,890 | 8,400 | 121,440 | 1,047,785,010 |
스톰테크 (352090) | 3,535 | -50 | -1.39 | 3,595 | 3,595 | 3,520 | 77,771 | 275,680,640 |
씨앤씨인터내셔널 (352480) | 32,250 | 50 | .16 | 32,100 | 33,150 | 32,100 | 47,996 | 1,560,854,600 |
씨앤투스 (352700) | 2,530 | 10 | .4 | 2,560 | 2,560 | 2,490 | 18,570 | 46,631,480 |
셀레스트라 (352770) | 350 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오비고 (352910) | 4,350 | 10 | .23 | 4,415 | 4,415 | 4,330 | 6,309 | 27,420,345 |
인바이오 (352940) | 2,535 | -5 | -.2 | 2,540 | 2,590 | 2,490 | 21,987 | 55,864,415 |
휴럼 (353190) | 713 | 7 | .99 | 702 | 713 | 696 | 56,510 | 39,743,579 |
오토앤 (353590) | 3,940 | -10 | -.25 | 3,930 | 4,005 | 3,920 | 8,270 | 32,751,540 |
이지바이오 (353810) | 5,220 | 20 | .38 | 5,220 | 5,250 | 5,100 | 176,910 | 913,762,230 |
엔젠바이오 (354200) | 1,708 | -2 | -.12 | 1,721 | 1,721 | 1,705 | 57,731 | 98,680,763 |
알멕 (354320) | 23,750 | -150 | -.63 | 24,200 | 24,250 | 23,600 | 12,692 | 303,902,800 |
코스텍시스 (355150) | 6,960 | 360 | 5.45 | 6,780 | 7,730 | 6,330 | 837,244 | 5,937,396,295 |
크라우드웍스 (355390) | 12,000 | -130 | -1.07 | 11,830 | 12,220 | 11,480 | 762,589 | 9,013,371,780 |
에이텀 (355690) | 6,390 | -20 | -.31 | 6,340 | 6,450 | 6,340 | 9,180 | 58,794,355 |
엑스게이트 (356680) | 7,390 | 40 | .54 | 7,470 | 7,490 | 7,280 | 218,349 | 1,609,315,505 |
티엘비 (356860) | 18,650 | -240 | -1.27 | 19,750 | 19,850 | 18,650 | 274,178 | 5,246,871,750 |
싸이버원 (356890) | 4,310 | -90 | -2.05 | 4,400 | 4,550 | 4,125 | 200,546 | 875,993,470 |
에이치피오 (357230) | 2,570 | 0 | 0 | 2,570 | 2,585 | 2,550 | 27,938 | 71,781,160 |
석경에이티 (357550) | 47,200 | -100 | -.21 | 47,900 | 47,900 | 46,600 | 5,592 | 263,306,825 |
아모센스 (357580) | 6,150 | -70 | -1.13 | 6,250 | 6,290 | 6,050 | 12,804 | 79,186,325 |
솔브레인 (357780) | 175,000 | -3800 | -2.13 | 177,400 | 180,800 | 173,700 | 28,593 | 5,001,906,250 |
SKAI (357880) | 2,535 | 95 | 3.89 | 2,500 | 2,735 | 2,475 | 6,415,900 | 16,725,131,523 |
지아이이노베이션 (358570) | 14,080 | -750 | -5.06 | 14,680 | 14,830 | 13,970 | 662,916 | 9,437,958,740 |
씨엔알리서치 (359090) | 1,064 | -6 | -.56 | 1,060 | 1,071 | 1,056 | 118,812 | 126,123,222 |
탑머티리얼 (360070) | 26,050 | -350 | -1.33 | 26,450 | 26,600 | 25,800 | 22,055 | 574,689,150 |
코셈 (360350) | 8,430 | -20 | -.24 | 8,480 | 8,520 | 8,240 | 52,693 | 445,121,945 |
제노코 (361390) | 16,510 | 230 | 1.41 | 16,230 | 16,520 | 16,150 | 41,930 | 684,809,600 |
알비더블유 (361570) | 2,460 | 0 | 0 | 2,460 | 2,510 | 2,455 | 22,987 | 56,932,220 |
삼영에스앤씨 (361670) | 4,190 | -50 | -1.18 | 4,290 | 4,295 | 4,105 | 9,573 | 40,383,280 |
청담글로벌 (362320) | 5,410 | 10 | .19 | 5,410 | 5,470 | 5,360 | 40,937 | 221,299,980 |
드림인사이트 (362990) | 2,415 | -40 | -1.63 | 2,455 | 2,760 | 2,340 | 3,046,690 | 7,796,435,554 |
진시스템 (363250) | 10,740 | -10 | -.09 | 10,950 | 11,100 | 10,650 | 51,913 | 563,173,090 |
모비데이즈 (363260) | 1,788 | 4 | .22 | 1,785 | 1,950 | 1,785 | 3,231,964 | 6,019,996,992 |
큐라클 (365270) | 6,890 | 150 | 2.23 | 6,850 | 6,940 | 6,560 | 93,508 | 630,023,115 |
에스와이스틸텍 (365330) | 5,500 | -190 | -3.34 | 5,570 | 5,660 | 5,480 | 303,340 | 1,681,918,000 |
성일하이텍 (365340) | 34,500 | -300 | -.86 | 34,300 | 35,450 | 34,000 | 29,449 | 1,025,912,375 |
하이딥 (365590) | 705 | 6 | .86 | 699 | 714 | 692 | 135,692 | 95,680,597 |
브이씨 (365900) | 3,715 | 10 | .27 | 3,705 | 3,845 | 3,705 | 1,329 | 4,944,655 |
공구우먼 (366030) | 4,305 | 0 | 0 | 4,345 | 4,345 | 4,265 | 29,264 | 125,360,733 |
플래티어 (367000) | 4,855 | 55 | 1.15 | 4,760 | 4,935 | 4,700 | 16,384 | 78,919,050 |
아이씨에이치 (368600) | 3,065 | 10 | .33 | 3,055 | 3,150 | 3,005 | 84,683 | 263,243,120 |
파이버프로 (368770) | 6,890 | 90 | 1.32 | 6,850 | 7,130 | 6,730 | 586,219 | 4,048,206,825 |
오에스피 (368970) | 2,655 | 15 | .57 | 2,635 | 2,660 | 2,595 | 23,359 | 61,438,775 |
블리츠웨이스튜디오 (369370) | 1,530 | 18 | 1.19 | 1,512 | 1,545 | 1,512 | 2,181 | 3,343,399 |
퓨런티어 (370090) | 15,900 | 140 | .89 | 16,280 | 16,300 | 15,760 | 124,961 | 1,994,985,815 |
풍원정밀 (371950) | 12,150 | -10 | -.08 | 12,250 | 12,250 | 11,950 | 23,316 | 281,679,070 |
윤성에프앤씨 (372170) | 33,800 | -250 | -.73 | 34,400 | 34,400 | 33,350 | 12,853 | 434,332,900 |
큐로셀 (372320) | 27,300 | -250 | -.91 | 27,800 | 27,800 | 27,150 | 26,022 | 711,834,500 |
아이티아이즈 (372800) | 7,900 | -1160 | -12.8 | 8,400 | 9,920 | 7,860 | 1,215,539 | 10,821,627,435 |
엑셀세라퓨틱스 (373110) | 3,875 | -15 | -.39 | 3,920 | 3,940 | 3,850 | 66,235 | 257,714,333 |
데이원컴퍼니 (373160) | 7,970 | 0 | 0 | 7,930 | 8,650 | 7,910 | 1,182,771 | 9,764,721,325 |
엠아이큐브솔루션 (373170) | 8,280 | -620 | -6.97 | 8,860 | 8,860 | 8,010 | 99,280 | 825,310,220 |
엑스플러스 (373200) | 770 | -9 | -1.16 | 779 | 780 | 746 | 735,184 | 559,164,762 |
피코그램 (376180) | 2,400 | 35 | 1.48 | 2,365 | 2,470 | 2,352 | 119,293 | 289,516,244 |
에이치이엠파마 (376270) | 21,600 | 200 | .93 | 21,800 | 22,200 | 21,450 | 24,354 | 527,771,575 |
씨유테크 (376290) | 3,405 | 80 | 2.41 | 3,395 | 3,405 | 3,350 | 31,208 | 105,610,732 |
디어유 (376300) | 41,550 | 350 | .85 | 40,950 | 42,100 | 40,450 | 131,336 | 5,383,745,025 |
노을 (376930) | 2,620 | -15 | -.57 | 2,635 | 2,740 | 2,605 | 687,025 | 1,825,624,950 |
원티드랩 (376980) | 7,840 | -360 | -4.39 | 8,200 | 8,350 | 7,390 | 494,195 | 3,866,560,980 |
비트맥스 (377030) | 1,834 | -17 | -.92 | 1,855 | 1,947 | 1,785 | 373,418 | 684,819,716 |
프롬바이오 (377220) | 2,260 | 160 | 7.62 | 2,100 | 2,465 | 2,070 | 1,338,551 | 3,012,069,738 |
이지트로닉스 (377330) | 5,320 | 30 | .57 | 5,280 | 5,520 | 5,150 | 46,469 | 246,209,985 |
리파인 (377450) | 12,460 | -160 | -1.27 | 12,810 | 12,810 | 12,290 | 22,760 | 284,362,500 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 17,150 | -30 | -.17 | 17,410 | 17,430 | 17,020 | 83,615 | 1,438,535,185 |
필에너지 (378340) | 14,920 | -200 | -1.32 | 15,560 | 15,560 | 14,900 | 78,200 | 1,178,144,895 |
샤페론 (378800) | 3,085 | -30 | -.96 | 3,135 | 3,280 | 3,082 | 794,047 | 2,511,227,638 |
옵티코어 (380540) | 2,425 | 350 | 16.87 | 2,160 | 2,600 | 2,115 | 8,592,407 | 20,567,357,183 |
제닉스 (381620) | 8,110 | -160 | -1.93 | 8,270 | 8,340 | 8,040 | 84,258 | 685,612,875 |
온코크로스 (382150) | 13,450 | -650 | -4.61 | 14,110 | 14,610 | 13,390 | 1,226,156 | 17,060,133,815 |
지아이텍 (382480) | 2,550 | 120 | 4.94 | 2,450 | 3,050 | 2,345 | 16,403,493 | 45,035,336,491 |
지앤비에스 에코 (382800) | 3,560 | 20 | .56 | 3,540 | 3,595 | 3,465 | 51,333 | 181,760,415 |
원준 (382840) | 9,210 | -140 | -1.5 | 9,360 | 9,450 | 9,150 | 44,342 | 409,276,730 |
범한퓨얼셀 (382900) | 15,740 | -450 | -2.78 | 16,320 | 16,470 | 15,680 | 204,802 | 3,272,346,890 |
에코프로에이치엔 (383310) | 27,200 | 250 | .93 | 27,500 | 27,800 | 26,800 | 62,248 | 1,694,319,325 |
디티앤씨알오 (383930) | 6,330 | -150 | -2.31 | 6,430 | 6,820 | 6,100 | 541,184 | 3,446,013,785 |
코어라인소프트 (384470) | 5,570 | -100 | -1.76 | 5,700 | 5,880 | 5,510 | 58,144 | 324,977,565 |
파인메딕스 (387570) | 8,700 | -220 | -2.47 | 8,990 | 9,010 | 8,650 | 87,279 | 766,576,565 |
지투파워 (388050) | 7,810 | 0 | 0 | 7,930 | 8,410 | 7,780 | 1,734,293 | 14,055,035,530 |
유일로보틱스 (388720) | 70,900 | -1800 | -2.48 | 73,300 | 73,300 | 70,300 | 101,350 | 7,214,056,950 |
라이콤 (388790) | 2,505 | 20 | .8 | 2,485 | 2,510 | 2,440 | 108,706 | 269,656,451 |
파로스아이바이오 (388870) | 6,980 | -220 | -3.06 | 7,150 | 7,230 | 6,950 | 36,937 | 260,727,015 |
자람테크놀로지 (389020) | 38,950 | -50 | -.13 | 39,250 | 39,450 | 38,600 | 19,094 | 745,374,625 |
지니너스 (389030) | 1,534 | 189 | 14.05 | 1,369 | 1,720 | 1,350 | 6,228,923 | 9,954,895,676 |
포바이포 (389140) | 20,250 | 0 | 0 | 20,800 | 23,850 | 18,540 | 19,603,660 | 406,330,492,090 |
대명에너지 (389260) | 15,310 | -10 | -.07 | 15,500 | 15,570 | 14,830 | 124,033 | 1,876,364,925 |
인벤티지랩 (389470) | 27,000 | 6200 | 29.81 | 26,300 | 27,000 | 26,300 | 829,765 | 22,275,048,300 |
에스비비테크 (389500) | 22,100 | -400 | -1.78 | 22,500 | 22,700 | 21,950 | 29,263 | 648,742,800 |
넥스트바이오메디컬 (389650) | 42,800 | 300 | .71 | 42,600 | 43,800 | 42,150 | 49,732 | 2,134,726,425 |
유디엠텍 (389680) | 773 | -33 | -4.09 | 806 | 810 | 770 | 1,168,304 | 920,490,980 |
코닉오토메이션 (391710) | 1,681 | -26 | -1.52 | 1,707 | 1,749 | 1,681 | 51,570 | 87,626,874 |
토마토시스템 (393210) | 7,880 | 70 | .9 | 7,840 | 8,570 | 7,730 | 3,361,624 | 27,374,063,040 |
더블유씨피 (393890) | 7,670 | -190 | -2.42 | 7,860 | 7,920 | 7,590 | 207,841 | 1,599,564,680 |
대진첨단소재 (393970) | 13,390 | -440 | -3.18 | 13,860 | 14,650 | 13,390 | 3,246,590 | 45,655,438,560 |
오픈엣지테크놀로지 (394280) | 13,410 | -250 | -1.83 | 13,780 | 13,890 | 13,400 | 77,067 | 1,048,059,265 |
쓰리빌리언 (394800) | 6,890 | -140 | -1.99 | 6,960 | 7,100 | 6,890 | 751,462 | 5,220,609,405 |
넥스트칩 (396270) | 7,110 | -60 | -.84 | 7,270 | 7,280 | 7,060 | 61,232 | 436,611,285 |
세아메카닉스 (396300) | 2,235 | 5 | .22 | 2,225 | 2,245 | 2,215 | 66,899 | 149,062,855 |
워트 (396470) | 7,570 | 30 | .4 | 7,600 | 7,730 | 7,450 | 69,611 | 527,817,490 |
에이프릴바이오 (397030) | 16,210 | 0 | 0 | 16,170 | 16,780 | 15,790 | 232,770 | 3,796,896,895 |
에스지헬스케어 (398120) | 3,670 | -230 | -5.9 | 3,860 | 3,990 | 3,630 | 644,193 | 2,426,661,182 |
가온칩스 (399720) | 42,050 | -1050 | -2.44 | 43,600 | 44,000 | 42,000 | 60,175 | 2,557,219,525 |
코난테크놀로지 (402030) | 26,500 | -1150 | -4.16 | 28,200 | 28,500 | 26,500 | 82,738 | 2,269,399,025 |
그린리소스 (402490) | 13,800 | -270 | -1.92 | 14,010 | 14,260 | 13,700 | 30,308 | 418,803,700 |
우듬지팜 (403490) | 2,010 | 14 | .7 | 1,981 | 2,100 | 1,936 | 12,484,807 | 25,080,343,724 |
HPSP (403870) | 24,800 | 400 | 1.64 | 24,900 | 25,000 | 24,300 | 384,010 | 9,431,653,825 |
플라즈맵 (405000) | 737 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
큐알티 (405100) | 12,310 | -70 | -.57 | 12,490 | 12,490 | 12,160 | 12,202 | 150,196,090 |
나라셀라 (405920) | 2,410 | 10 | .42 | 2,410 | 2,445 | 2,410 | 3,424 | 8,315,315 |
뷰티스킨 (406820) | 13,380 | -40 | -.3 | 13,420 | 13,470 | 13,310 | 2,485 | 33,211,135 |
꿈비 (407400) | 10,720 | 50 | .47 | 10,670 | 12,450 | 10,500 | 4,460,210 | 51,803,234,245 |
스튜디오미르 (408900) | 3,550 | 20 | .57 | 3,535 | 4,050 | 3,485 | 8,566,778 | 32,461,276,983 |
메쎄이상 (408920) | 2,130 | -15 | -.7 | 2,120 | 2,150 | 2,120 | 21,309 | 45,543,185 |
샌즈랩 (411080) | 8,220 | -150 | -1.79 | 8,360 | 8,880 | 8,190 | 1,508,612 | 12,849,598,150 |
레이저쎌 (412350) | 3,270 | -55 | -1.65 | 3,370 | 3,475 | 3,245 | 24,839 | 81,949,035 |
제일엠앤에스 (412540) | 3,935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠오티 (413390) | 9,080 | -320 | -3.4 | 9,510 | 9,610 | 9,050 | 312,920 | 2,918,250,765 |
씨피시스템 (413630) | 1,345 | 18 | 1.36 | 1,330 | 1,366 | 1,317 | 36,569 | 49,052,083 |
비아이매트릭스 (413640) | 14,850 | 250 | 1.71 | 14,600 | 15,540 | 14,450 | 192,014 | 2,901,596,235 |
스튜디오삼익 (415380) | 8,590 | 10 | .12 | 8,580 | 8,600 | 8,470 | 9,943 | 85,049,110 |
신성에스티 (416180) | 33,550 | 2350 | 7.53 | 34,450 | 37,150 | 32,300 | 422,237 | 14,569,506,525 |
나노팀 (417010) | 6,260 | 20 | .32 | 6,350 | 6,360 | 6,230 | 18,827 | 117,972,320 |
핑거스토리 (417180) | 2,810 | 40 | 1.44 | 2,780 | 3,500 | 2,720 | 14,688,599 | 46,111,879,233 |
LS머트리얼즈 (417200) | 10,810 | 100 | .93 | 10,920 | 10,920 | 10,570 | 246,207 | 2,640,448,745 |
제이아이테크 (417500) | 3,490 | -10 | -.29 | 3,500 | 3,555 | 3,420 | 97,518 | 338,469,725 |
트루엔 (417790) | 8,950 | -70 | -.78 | 9,010 | 9,010 | 8,880 | 41,692 | 371,708,870 |
저스템 (417840) | 7,540 | -90 | -1.18 | 7,710 | 7,800 | 7,310 | 28,436 | 214,662,050 |
오브젠 (417860) | 10,880 | 1290 | 13.45 | 9,910 | 11,270 | 9,660 | 126,795 | 1,341,917,225 |
모델솔루션 (417970) | 11,850 | -90 | -.75 | 11,950 | 11,990 | 11,620 | 16,657 | 196,794,980 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 2,790 | -5 | -.18 | 2,930 | 2,930 | 2,780 | 30,688 | 86,003,142 |
밀리의서재 (418470) | 12,470 | -180 | -1.42 | 12,660 | 12,700 | 12,350 | 20,488 | 255,407,270 |
제이오 (418550) | 9,620 | -230 | -2.34 | 9,960 | 10,000 | 9,570 | 127,522 | 1,240,047,360 |
이에이트 (418620) | 3,335 | -75 | -2.2 | 3,400 | 3,415 | 3,315 | 48,263 | 161,567,570 |
삼기에너지솔루션즈 (419050) | 1,681 | -2 | -.12 | 1,681 | 1,714 | 1,670 | 173,638 | 293,062,619 |
엔젯 (419080) | 7,910 | 40 | .51 | 8,020 | 8,030 | 7,800 | 15,234 | 120,294,180 |
산돌 (419120) | 7,630 | 270 | 3.67 | 7,360 | 7,680 | 7,220 | 75,460 | 566,577,700 |
SAMG엔터 (419530) | 37,350 | 950 | 2.61 | 36,450 | 39,000 | 35,950 | 254,540 | 9,602,021,950 |
비스토스 (419540) | 1,830 | -110 | -5.67 | 1,961 | 2,025 | 1,817 | 2,196,365 | 4,199,061,165 |
제이투케이바이오 (420570) | 10,950 | -240 | -2.14 | 11,120 | 11,430 | 10,950 | 42,060 | 468,969,390 |
기가비스 (420770) | 25,850 | 50 | .19 | 25,800 | 26,150 | 25,500 | 17,342 | 447,345,200 |
벨로크 (424760) | 1,129 | 227 | 25.17 | 902 | 1,172 | 902 | 13,692,193 | 15,059,263,357 |
스마트레이더시스템 (424960) | 9,460 | -70 | -.73 | 9,850 | 9,850 | 9,300 | 90,013 | 857,109,970 |
마이크로투나노 (424980) | 6,720 | 170 | 2.6 | 6,640 | 7,270 | 6,630 | 216,349 | 1,498,839,720 |
티이엠씨 (425040) | 6,650 | -20 | -.3 | 6,630 | 6,720 | 6,610 | 50,066 | 333,167,470 |
티에프이 (425420) | 17,440 | 30 | .17 | 17,460 | 17,770 | 17,190 | 9,683 | 169,176,875 |
시지트로닉스 (429270) | 6,650 | -740 | -10.01 | 7,100 | 7,520 | 6,550 | 282,077 | 1,959,473,190 |
신영스팩8호 (430220) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한싹 (430690) | 5,580 | 450 | 8.77 | 5,090 | 6,560 | 5,000 | 9,876,898 | 58,399,113,895 |
케이쓰리아이 (431190) | 4,495 | -110 | -2.39 | 4,570 | 4,620 | 4,475 | 94,561 | 429,143,600 |
와이랩 (432430) | 6,080 | 160 | 2.7 | 5,930 | 6,660 | 5,890 | 1,756,970 | 11,050,554,795 |
케이엔에스 (432470) | 10,700 | 60 | .56 | 10,750 | 10,750 | 10,520 | 8,703 | 92,362,380 |
퀄리타스반도체 (432720) | 14,000 | 270 | 1.97 | 15,170 | 15,290 | 13,950 | 504,634 | 7,331,554,505 |
엠에프씨 (432980) | 4,145 | -15 | -.36 | 4,105 | 4,265 | 4,095 | 23,973 | 99,408,200 |
모니터랩 (434480) | 4,255 | 0 | 0 | 4,280 | 4,705 | 4,220 | 2,269,274 | 10,226,900,651 |
유안타제10호스팩 (435380) | 2,117 | 2 | .09 | 2,115 | 2,125 | 2,115 | 71,285 | 151,079,735 |
에르코스 (435570) | 19,750 | -900 | -4.36 | 20,500 | 22,300 | 19,100 | 473,481 | 9,704,563,555 |
하나금융25호스팩 (435620) | 10,620 | 10 | .09 | 10,610 | 10,620 | 10,600 | 28,918 | 306,836,735 |
에스케이증권제8호스팩 (435870) | 2,117 | 2 | .09 | 2,115 | 2,122 | 2,115 | 25,224 | 53,450,409 |
삼현 (437730) | 14,060 | -10 | -.07 | 14,520 | 15,530 | 13,840 | 4,542,700 | 66,901,353,315 |
엔에이치스팩24호 (437780) | 2,130 | 5 | .24 | 2,125 | 2,130 | 2,125 | 52,853 | 112,511,020 |
엔에이치스팩25호 (438580) | 2,130 | 0 | 0 | 2,130 | 2,130 | 2,125 | 3,824 | 8,126,055 |
버넥트 (438700) | 5,800 | 1335 | 29.9 | 4,460 | 5,800 | 4,160 | 6,000,852 | 32,498,014,179 |
마녀공장 (439090) | 18,180 | 60 | .33 | 18,220 | 18,430 | 18,160 | 100,386 | 1,835,974,900 |
삼성스팩7호 (439250) | 10,590 | 0 | 0 | 10,590 | 10,600 | 10,590 | 46,850 | 496,438,400 |
엔에이치스팩26호 (439410) | 2,130 | 0 | 0 | 2,130 | 2,130 | 2,125 | 131,191 | 279,332,205 |
블루엠텍 (439580) | 16,860 | 3890 | 29.99 | 13,280 | 16,860 | 13,120 | 9,432,266 | 147,763,309,370 |
IBKS제20호스팩 (439730) | 2,115 | 0 | 0 | 2,115 | 2,120 | 2,115 | 10,094 | 21,348,822 |
파두 (440110) | 11,000 | 250 | 2.33 | 11,180 | 11,200 | 10,920 | 135,226 | 1,494,526,910 |
HB인베스트먼트 (440290) | 2,015 | -15 | -.74 | 2,035 | 2,055 | 1,987 | 130,803 | 263,906,845 |
오픈놀 (440320) | 8,990 | -610 | -6.35 | 9,600 | 9,640 | 8,820 | 336,117 | 3,075,434,790 |
교보13호스팩 (440790) | 2,135 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔에이치스팩27호 (440820) | 2,125 | 0 | 0 | 2,115 | 2,125 | 2,115 | 39,109 | 83,022,555 |
파인엠텍 (441270) | 5,280 | 110 | 2.13 | 5,290 | 5,420 | 5,140 | 170,008 | 901,767,905 |
유진스팩9호 (442130) | 2,130 | -5 | -.23 | 2,135 | 2,135 | 2,125 | 3,492 | 7,430,600 |
대신밸런스제14호스팩 (442310) | 2,140 | 0 | 0 | 2,140 | 2,140 | 2,130 | 1,494 | 3,188,830 |
IBKS제21호스팩 (442770) | 2,195 | 0 | 0 | 2,190 | 2,195 | 2,180 | 5,850 | 12,806,590 |
미래에셋드림스팩1호 (442900) | 10,220 | -10 | -.1 | 10,220 | 10,230 | 10,210 | 13,001 | 132,874,190 |
레뷰코퍼레이션 (443250) | 11,570 | -20 | -.17 | 11,620 | 11,630 | 11,440 | 42,951 | 496,219,220 |
에스피소프트 (443670) | 7,220 | -10 | -.14 | 7,300 | 7,330 | 7,100 | 77,240 | 557,737,045 |
심플랫폼 (444530) | 16,000 | -1030 | -6.05 | 16,600 | 18,440 | 15,740 | 7,479,792 | 128,469,272,435 |
유안타제11호스팩 (444920) | 2,015 | 0 | 0 | 2,015 | 2,020 | 2,010 | 2,731 | 5,492,075 |
에이직랜드 (445090) | 32,350 | -1050 | -3.14 | 34,300 | 34,850 | 32,300 | 154,620 | 5,161,827,400 |
퓨릿 (445180) | 5,800 | -20 | -.34 | 5,850 | 5,910 | 5,740 | 29,061 | 168,770,060 |
비엔케이제1호스팩 (445360) | 2,110 | 0 | 0 | 2,110 | 2,110 | 2,105 | 1,509 | 3,176,490 |
큐리옥스바이오시스템즈 (445680) | 24,200 | -200 | -.82 | 24,850 | 24,850 | 23,300 | 126,952 | 3,035,980,550 |
신영스팩9호 (445970) | 2,180 | 0 | 0 | 2,185 | 2,185 | 2,160 | 3,694 | 8,006,890 |
유안타제12호스팩 (446150) | 2,180 | -5 | -.23 | 2,185 | 2,190 | 2,175 | 25,800 | 56,283,060 |
미래에셋비전스팩2호 (446190) | 2,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
메가터치 (446540) | 3,670 | -60 | -1.61 | 3,730 | 3,825 | 3,640 | 292,490 | 1,085,231,364 |
하나26호스팩 (446750) | 2,080 | 0 | 0 | 2,085 | 2,085 | 2,065 | 52,720 | 109,189,900 |
키움제8호스팩 (446840) | 2,175 | 5 | .23 | 2,170 | 2,175 | 2,165 | 30,400 | 65,975,755 |
에코아이 (448280) | 28,500 | -1400 | -4.68 | 29,600 | 30,250 | 28,500 | 305,016 | 8,932,695,550 |
하나27호스팩 (448370) | 2,110 | 10 | .48 | 2,105 | 2,110 | 2,095 | 1,114 | 2,334,025 |
코츠테크놀로지 (448710) | 18,820 | -80 | -.42 | 18,890 | 18,990 | 18,550 | 37,243 | 695,207,210 |
삼성스팩8호 (448740) | 10,290 | -20 | -.19 | 10,310 | 10,310 | 10,290 | 2,663 | 27,419,110 |
IBKS제22호스팩 (448760) | 2,220 | -10 | -.45 | 2,240 | 2,295 | 2,210 | 9,068 | 20,239,530 |
미래에셋비전스팩3호 (448830) | 2,140 | -5 | -.23 | 2,145 | 2,145 | 2,125 | 2,473 | 5,266,880 |
한국피아이엠 (448900) | 16,750 | -660 | -3.79 | 17,410 | 18,500 | 16,720 | 1,629,744 | 28,822,803,290 |
유안타제13호스팩 (449020) | 2,060 | 0 | 0 | 2,060 | 2,060 | 2,055 | 10,922 | 22,444,820 |
하이제8호스팩 (450050) | 2,060 | -10 | -.48 | 2,070 | 2,070 | 2,060 | 1,615 | 3,328,175 |
하스 (450330) | 9,060 | 330 | 3.78 | 8,820 | 9,170 | 8,770 | 116,763 | 1,049,262,970 |
인스웨이브 (450520) | 4,310 | -150 | -3.36 | 4,440 | 4,530 | 4,310 | 216,642 | 954,412,470 |
유안타제14호스팩 (450940) | 2,030 | -5 | -.25 | 2,035 | 2,035 | 2,020 | 3,531 | 7,148,185 |
아스테라시스 (450950) | 9,440 | -60 | -.63 | 8,710 | 9,570 | 8,600 | 1,108,518 | 10,121,233,350 |
아이엠티 (451220) | 10,410 | -130 | -1.23 | 11,100 | 11,100 | 10,410 | 138,541 | 1,484,153,800 |
삐아 (451250) | 10,750 | -200 | -1.83 | 11,010 | 11,200 | 10,720 | 114,717 | 1,251,299,055 |
엔에이치스팩29호 (451700) | 2,025 | 0 | 0 | 2,025 | 2,030 | 2,020 | 5,877 | 11,879,777 |
컨텍 (451760) | 9,890 | 0 | 0 | 10,010 | 10,040 | 9,770 | 28,592 | 283,745,900 |
제이엔비 (452160) | 4,965 | -35 | -.7 | 5,010 | 5,080 | 4,900 | 17,374 | 86,424,690 |
한빛레이저 (452190) | 5,560 | -170 | -2.97 | 5,760 | 5,770 | 5,530 | 518,748 | 2,924,664,440 |
민테크 (452200) | 4,045 | -30 | -.74 | 4,130 | 4,285 | 4,030 | 22,424 | 91,942,840 |
한선엔지니어링 (452280) | 7,240 | 60 | .84 | 7,300 | 7,300 | 7,050 | 77,005 | 549,733,630 |
캡스톤파트너스 (452300) | 3,205 | -95 | -2.88 | 3,250 | 3,340 | 3,205 | 531,886 | 1,733,435,819 |
이닉스 (452400) | 8,670 | -90 | -1.03 | 8,760 | 8,870 | 8,640 | 4,434 | 38,543,460 |
사피엔반도체 (452430) | 17,560 | 60 | .34 | 17,640 | 17,900 | 16,780 | 141,612 | 2,457,292,030 |
피아이이 (452450) | 9,200 | -260 | -2.75 | 9,530 | 9,640 | 9,200 | 819,618 | 7,693,292,525 |
상상인제4호스팩 (452670) | 2,005 | -5 | -.25 | 2,010 | 2,010 | 2,005 | 2,511 | 5,034,770 |
신한제11호스팩 (452980) | 2,000 | 2 | .1 | 1,999 | 2,000 | 1,995 | 18,754 | 37,424,040 |
그리드위즈 (453450) | 18,380 | -370 | -1.97 | 20,100 | 21,550 | 18,360 | 469,572 | 9,221,064,400 |
에이에스텍 (453860) | 20,700 | -50 | -.24 | 20,750 | 21,400 | 20,500 | 36,132 | 758,823,900 |
하나29호스팩 (454640) | 2,105 | -10 | -.47 | 2,110 | 2,115 | 2,090 | 5,303 | 11,119,650 |
하나28호스팩 (454750) | 2,020 | 0 | 0 | 2,020 | 2,020 | 2,015 | 4,620 | 9,315,980 |
KB제25호스팩 (455250) | 2,090 | 0 | 0 | 2,095 | 2,095 | 2,080 | 2,724 | 5,670,100 |
한화플러스제4호스팩 (455310) | 2,010 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔젤로보틱스 (455900) | 24,800 | 150 | .61 | 24,800 | 25,000 | 24,550 | 74,969 | 1,857,162,925 |
에스케이증권제9호스팩 (455910) | 2,055 | 0 | 0 | 2,050 | 2,055 | 2,040 | 797 | 1,629,930 |
아이씨티케이 (456010) | 15,730 | -70 | -.44 | 15,940 | 16,350 | 15,720 | 921,784 | 14,687,560,595 |
이엔셀 (456070) | 14,730 | -160 | -1.07 | 14,930 | 15,100 | 14,700 | 39,390 | 584,306,095 |
DB금융스팩11호 (456440) | 2,170 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
교보14호스팩 (456490) | 2,120 | -15 | -.7 | 2,135 | 2,135 | 2,115 | 4,138 | 8,754,685 |
한켐 (457370) | 9,430 | -70 | -.74 | 9,580 | 9,580 | 9,310 | 39,027 | 366,573,715 |
대신밸런스제15호스팩 (457390) | 3,435 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
우진엔텍 (457550) | 18,310 | 270 | 1.5 | 17,980 | 18,500 | 17,980 | 91,505 | 1,677,704,430 |
벡트 (457600) | 4,675 | 70 | 1.52 | 4,560 | 4,770 | 4,510 | 315,709 | 1,477,459,257 |
대신밸런스제16호스팩 (457630) | 2,085 | 0 | 0 | 2,090 | 2,095 | 2,080 | 15,033 | 31,345,860 |
에스케이증권제10호스팩 (457940) | 2,050 | -5 | -.24 | 2,055 | 2,065 | 2,040 | 10,771 | 22,171,510 |
한국제12호스팩 (458610) | 2,120 | -20 | -.93 | 2,145 | 2,145 | 2,115 | 61,184 | 129,511,160 |
성우 (458650) | 15,170 | -100 | -.65 | 15,450 | 15,490 | 15,080 | 21,729 | 330,802,785 |
씨어스테크놀로지 (458870) | 13,000 | 10 | .08 | 13,170 | 13,370 | 12,820 | 25,950 | 337,835,880 |
위츠 (459100) | 7,160 | 110 | 1.56 | 7,110 | 7,500 | 6,850 | 631,502 | 4,562,291,045 |
아이빔테크놀로지 (460470) | 3,770 | -50 | -1.31 | 3,825 | 3,850 | 3,755 | 229,409 | 868,666,934 |
에스엠씨지 (460870) | 7,100 | 820 | 13.06 | 6,170 | 7,240 | 5,710 | 10,022,225 | 67,817,457,665 |
현대힘스 (460930) | 18,400 | 940 | 5.38 | 17,450 | 18,470 | 17,050 | 1,481,346 | 26,696,676,890 |
피앤에스미캐닉스 (460940) | 13,830 | 1510 | 12.26 | 12,690 | 14,400 | 12,470 | 956,193 | 13,108,711,145 |
아이엠비디엑스 (461030) | 9,640 | 60 | .63 | 9,560 | 9,700 | 9,340 | 74,075 | 706,820,930 |
아이스크림미디어 (461300) | 15,940 | 320 | 2.05 | 15,620 | 16,020 | 15,500 | 65,809 | 1,037,166,290 |
에이치엠씨제6호스팩 (462020) | 2,015 | 5 | .25 | 2,010 | 2,015 | 2,010 | 166 | 333,820 |
이노스페이스 (462350) | 20,150 | 100 | .5 | 20,100 | 20,250 | 19,710 | 25,474 | 511,209,750 |
라메디텍 (462510) | 8,560 | -160 | -1.83 | 8,710 | 8,890 | 8,550 | 104,289 | 908,633,060 |
더즌 (462860) | 3,275 | -225 | -6.43 | 3,495 | 3,650 | 3,230 | 3,112,760 | 10,601,948,978 |
아이지넷 (462980) | 3,575 | -15 | -.42 | 3,580 | 3,640 | 3,505 | 247,689 | 885,861,351 |
모티브링크 (463480) | 14,770 | -580 | -3.78 | 15,640 | 16,350 | 14,770 | 2,644,618 | 41,258,145,245 |
에스오에스랩 (464080) | 10,440 | -10 | -.1 | 10,560 | 10,630 | 10,310 | 242,331 | 2,531,840,000 |
티디에스팜 (464280) | 12,840 | 90 | .71 | 12,700 | 12,900 | 12,650 | 14,562 | 185,763,940 |
한국제13호스팩 (464440) | 2,100 | 0 | 0 | 2,105 | 2,105 | 2,095 | 649 | 1,360,100 |
아이언디바이스 (464500) | 3,410 | -35 | -1.02 | 3,500 | 3,500 | 3,375 | 132,200 | 451,439,987 |
닷밀 (464580) | 5,690 | -10 | -.18 | 5,820 | 5,870 | 5,560 | 54,395 | 310,675,865 |
KB제27호스팩 (464680) | 1,992 | 2 | .1 | 1,990 | 1,992 | 1,990 | 5,796 | 11,539,469 |
교보15호스팩 (465320) | 2,125 | 15 | .71 | 2,105 | 2,130 | 2,105 | 874 | 1,851,635 |
인스피언 (465480) | 8,020 | -350 | -4.18 | 8,320 | 9,070 | 8,020 | 1,763,932 | 15,098,735,420 |
클로봇 (466100) | 18,770 | -210 | -1.11 | 19,150 | 19,160 | 18,770 | 421,992 | 8,002,414,735 |
사이냅소프트 (466410) | 13,800 | -120 | -.86 | 14,130 | 14,130 | 13,800 | 17,970 | 249,980,830 |
엔에이치스팩30호 (466910) | 1,994 | 3 | .15 | 1,992 | 1,994 | 1,989 | 2,930 | 5,833,234 |
IBKS제23호스팩 (467930) | 2,120 | 0 | 0 | 2,120 | 2,120 | 2,110 | 1,470 | 3,108,835 |
삼성스팩9호 (468510) | 2,040 | 15 | .74 | 2,030 | 2,060 | 2,025 | 80,315 | 163,773,553 |
유진스팩10호 (468760) | 2,105 | -5 | -.24 | 2,105 | 2,110 | 2,105 | 2,911 | 6,128,875 |
IBKS제24호스팩 (469480) | 2,105 | -5 | -.24 | 2,105 | 2,110 | 2,095 | 2,670 | 5,595,135 |
아이비젼웍스 (469750) | 974 | 0 | 0 | 974 | 1,000 | 970 | 115,041 | 113,055,767 |
하나30호스팩 (469880) | 1,999 | -1 | -.05 | 2,000 | 2,000 | 1,996 | 5,922 | 11,832,252 |
하나31호스팩 (469900) | 2,010 | 0 | 0 | 2,010 | 2,010 | 2,000 | 16,643 | 33,414,625 |
대신밸런스제17호스팩 (471050) | 2,155 | 0 | 0 | 2,120 | 2,155 | 2,120 | 9,885 | 21,207,435 |
셀로맥스사이언스 (471820) | 5,160 | 40 | .78 | 5,120 | 5,310 | 5,080 | 22,194 | 114,948,750 |
신영스팩10호 (472220) | 2,115 | -10 | -.47 | 2,115 | 2,120 | 2,110 | 3,055 | 6,461,810 |
에스케이증권제11호스팩 (472230) | 2,020 | -20 | -.98 | 2,035 | 2,035 | 2,020 | 3,112 | 6,316,820 |
폰드그룹 (472850) | 6,000 | 40 | .67 | 5,960 | 6,030 | 5,880 | 40,606 | 241,926,360 |
에스케이증권제12호스팩 (473000) | 2,065 | 10 | .49 | 2,050 | 2,075 | 2,045 | 10,316 | 21,368,934 |
유안타제15호스팩 (473050) | 1,991 | 6 | .3 | 1,991 | 1,992 | 1,984 | 13,078 | 25,963,264 |
비엔케이제2호스팩 (473370) | 1,998 | 0 | 0 | 1,998 | 1,998 | 1,994 | 2,881 | 5,745,018 |
에스케이증권제13호스팩 (473950) | 2,035 | 5 | .25 | 2,030 | 2,035 | 2,015 | 5,662 | 11,496,640 |
노머스 (473980) | 24,900 | -850 | -3.3 | 25,600 | 25,600 | 24,700 | 78,976 | 1,973,700,125 |
루미르 (474170) | 8,880 | -140 | -1.55 | 9,050 | 9,070 | 8,880 | 58,456 | 522,911,760 |
유안타제16호스팩 (474490) | 1,998 | 3 | .15 | 1,998 | 1,999 | 1,990 | 8,990 | 17,906,302 |
RF시스템즈 (474610) | 5,270 | -30 | -.57 | 5,390 | 5,410 | 5,190 | 209,479 | 1,104,433,310 |
신한제12호스팩 (474660) | 2,060 | -20 | -.96 | 2,075 | 2,080 | 2,000 | 22,267 | 44,874,585 |
신한제13호스팩 (474930) | 2,120 | 0 | 0 | 2,110 | 2,120 | 2,110 | 1,113 | 2,349,125 |
하나32호스팩 (475240) | 2,120 | 0 | 0 | 2,115 | 2,120 | 2,105 | 1,424 | 3,000,850 |
하나33호스팩 (475250) | 2,125 | 0 | 0 | 2,120 | 2,125 | 2,110 | 399 | 841,980 |
씨메스 (475400) | 26,750 | 150 | .56 | 26,750 | 27,400 | 26,400 | 108,062 | 2,905,615,975 |
미트박스 (475460) | 14,450 | -670 | -4.43 | 14,850 | 14,970 | 13,970 | 676,639 | 9,817,428,860 |
에이럭스 (475580) | 12,130 | -80 | -.66 | 12,290 | 12,390 | 12,080 | 143,971 | 1,762,410,445 |
에스켐 (475660) | 5,230 | -90 | -1.69 | 5,370 | 5,370 | 5,200 | 12,885 | 67,585,040 |
오름테라퓨틱 (475830) | 26,350 | 700 | 2.73 | 25,550 | 27,650 | 25,550 | 801,052 | 21,348,031,125 |
토모큐브 (475960) | 18,030 | 330 | 1.86 | 17,700 | 18,520 | 17,440 | 158,480 | 2,874,289,660 |
온코닉테라퓨틱스 (476060) | 24,200 | -1900 | -7.28 | 27,050 | 29,350 | 24,050 | 3,009,810 | 81,598,511,050 |
M83 (476080) | 15,410 | -290 | -1.85 | 15,570 | 16,660 | 15,410 | 923,203 | 14,864,325,440 |
KB제28호스팩 (476470) | 2,300 | 45 | 2 | 2,245 | 2,300 | 2,235 | 109,647 | 249,323,858 |
에이치엠씨제7호스팩 (477340) | 1,982 | 2 | .1 | 1,984 | 1,984 | 1,977 | 7,158 | 14,192,619 |
미래에셋비전스팩4호 (477380) | 1,999 | 5 | .25 | 1,994 | 2,000 | 1,992 | 5,714 | 11,388,826 |
미래에셋비전스팩5호 (477470) | 2,045 | 5 | .25 | 2,030 | 2,045 | 2,030 | 4,276 | 8,719,595 |
한국제14호스팩 (477530) | 3,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
DB금융스팩12호 (477760) | 2,085 | 0 | 0 | 2,085 | 2,105 | 2,085 | 8,038 | 16,831,430 |
이베스트스팩6호 (478110) | 2,020 | 5 | .25 | 2,015 | 2,025 | 2,010 | 3,155 | 6,369,440 |
KB제29호스팩 (478390) | 2,060 | 5 | .24 | 2,050 | 2,060 | 2,050 | 6,297 | 12,938,180 |
미래에셋비전스팩6호 (478440) | 1,999 | 0 | 0 | 2,000 | 2,000 | 1,993 | 2,349 | 4,686,505 |
블랙야크아이앤씨 (478560) | 3,715 | -25 | -.67 | 3,750 | 3,795 | 3,650 | 76,156 | 281,543,695 |
대신밸런스제18호스팩 (478780) | 2,070 | 0 | 0 | 2,090 | 2,090 | 2,070 | 16,486 | 34,142,270 |
한국제15호스팩 (479880) | 2,025 | 5 | .25 | 2,020 | 2,025 | 2,015 | 8,911 | 18,022,375 |
위너스 (479960) | 22,050 | 350 | 1.61 | 21,450 | 23,500 | 21,250 | 4,602,547 | 102,870,464,100 |
에이유브랜즈 (481070) | 13,460 | -240 | -1.75 | 13,720 | 13,900 | 13,460 | 77,781 | 1,062,565,455 |
엔에이치스팩31호 (481890) | 2,005 | 0 | 0 | 2,005 | 2,005 | 2,000 | 15,749 | 31,516,135 |
교보16호스팩 (482520) | 2,045 | 10 | .49 | 2,030 | 2,045 | 2,020 | 4,727 | 9,631,920 |
삼양엔씨켐 (482630) | 17,510 | -370 | -2.07 | 18,180 | 18,180 | 17,490 | 92,846 | 1,647,512,570 |
미래에셋비전스팩7호 (482680) | 1,982 | 0 | 0 | 1,982 | 1,983 | 1,979 | 20,067 | 39,756,176 |
대신밸런스제19호스팩 (482690) | 2,065 | 0 | 0 | 2,065 | 2,075 | 2,055 | 7,038 | 14,547,645 |
하나34호스팩 (484130) | 2,035 | 0 | 0 | 2,030 | 2,035 | 2,030 | 584 | 1,185,660 |
티엑스알로보틱스 (484810) | 21,200 | -100 | -.47 | 21,700 | 22,850 | 21,100 | 2,378,217 | 52,608,333,225 |
KB제30호스팩 (486630) | 2,030 | 10 | .5 | 2,020 | 2,035 | 2,020 | 18,163 | 36,806,610 |
신한제14호스팩 (487360) | 2,005 | 0 | 0 | 2,000 | 2,005 | 1,999 | 21,156 | 42,311,237 |
키움제10호스팩 (487720) | 2,085 | -5 | -.24 | 2,070 | 2,095 | 2,055 | 2,377 | 4,911,510 |
신한제15호스팩 (487830) | 2,030 | 5 | .25 | 2,020 | 2,030 | 2,020 | 4,703 | 9,523,430 |
유진스팩11호 (488060) | 2,020 | -5 | -.25 | 2,020 | 2,027 | 2,020 | 10,171 | 20,593,225 |
교보17호스팩 (489210) | 2,015 | 5 | .25 | 2,010 | 2,015 | 2,005 | 15,568 | 31,263,855 |
키움제11호스팩 (489480) | 2,010 | 5 | .25 | 2,005 | 2,015 | 2,000 | 20,938 | 41,964,165 |
엘케이켐 (489500) | 27,500 | -600 | -2.14 | 28,400 | 28,500 | 27,350 | 266,405 | 7,431,732,375 |
디비금융제13호스팩 (489730) | 2,000 | 0 | 0 | 1,996 | 2,000 | 1,991 | 20,500 | 40,868,784 |
KB제31호스팩 (492220) | 2,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유안타제17호스팩 (493790) | 1,988 | -1 | -.05 | 1,989 | 1,989 | 1,985 | 2,093 | 4,157,570 |
한화플러스제5호스팩 (498390) | 1,989 | 1 | .05 | 1,988 | 1,989 | 1,988 | 3,754 | 7,463,094 |
글로벌에스엠 (900070) | 439 | 10 | 2.33 | 428 | 445 | 421 | 35,035 | 15,045,079 |
애머릿지 (900100) | 1,083 | -47 | -4.16 | 1,117 | 1,137 | 1,079 | 168,645 | 183,935,305 |
이스트아시아홀딩스 (900110) | 48 | -1 | -2.04 | 48 | 49 | 48 | 1,621,074 | 78,197,672 |
씨엑스아이 (900120) | 56 | 1 | 1.82 | 55 | 57 | 55 | 2,902,152 | 161,363,461 |
크리스탈신소재 (900250) | 940 | -18 | -1.88 | 958 | 1,021 | 936 | 1,397,115 | 1,336,962,960 |
로스웰 (900260) | 547 | -5 | -.91 | 552 | 555 | 547 | 24,364 | 13,377,840 |
헝셩그룹 (900270) | 229 | 0 | 0 | 229 | 233 | 227 | 1,940,468 | 446,479,859 |
GRT (900290) | 3,335 | 185 | 5.87 | 3,240 | 3,515 | 3,180 | 1,460,557 | 4,898,305,345 |
오가닉티코스메틱 (900300) | 350 | 0 | 0 | 348 | 352 | 346 | 148,110 | 51,632,018 |
컬러레이 (900310) | 812 | -15 | -1.81 | 822 | 826 | 807 | 26,513 | 21,550,128 |
윙입푸드 (900340) | 1,483 | -27 | -1.79 | 1,511 | 1,519 | 1,467 | 407,126 | 603,525,373 |
SBI핀테크솔루션즈 (950110) | 4,905 | 15 | .31 | 4,890 | 4,960 | 4,755 | 39,128 | 191,463,750 |
엑세스바이오 (950130) | 5,110 | 50 | .99 | 5,070 | 5,130 | 5,050 | 55,218 | 280,984,075 |
잉글우드랩 (950140) | 10,720 | 520 | 5.1 | 10,310 | 10,840 | 10,310 | 655,665 | 6,985,479,605 |
코오롱티슈진 (950160) | 47,500 | 450 | .96 | 47,050 | 48,450 | 45,700 | 242,733 | 11,418,086,200 |
JTC (950170) | 5,020 | -10 | -.2 | 5,030 | 5,030 | 4,970 | 34,769 | 173,291,427 |
고스트스튜디오 (950190) | 7,440 | -60 | -.8 | 7,550 | 7,550 | 7,430 | 11,057 | 82,865,025 |
소마젠 (950200) | 3,595 | -55 | -1.51 | 3,640 | 3,690 | 3,540 | 58,768 | 211,265,275 |
네오이뮨텍 (950220) | 1,237 | -25 | -1.98 | 1,270 | 1,279 | 1,236 | 404,424 | 506,578,327 |