공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 143,200 | 2200 | 1.56 | 141,700 | 146,500 | 141,700 | 154,221 | 22,194,165,950 |
중앙에너비스 (000440) | 13,470 | 60 | .45 | 13,300 | 13,480 | 13,280 | 5,598 | 74,837,770 |
신라섬유 (001000) | 1,699 | -26 | -1.51 | 1,725 | 1,757 | 1,613 | 298,475 | 503,807,063 |
안국약품 (001540) | 6,720 | 50 | .75 | 6,660 | 6,740 | 6,660 | 17,329 | 116,097,610 |
무림SP (001810) | 1,619 | 36 | 2.27 | 1,595 | 1,626 | 1,588 | 44,699 | 72,039,440 |
이화공영 (001840) | 1,616 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
피에스텍 (002230) | 3,910 | 0 | 0 | 3,920 | 3,925 | 3,885 | 17,536 | 68,366,605 |
삼일기업공사 (002290) | 3,630 | 70 | 1.97 | 3,565 | 3,635 | 3,545 | 95,438 | 342,889,648 |
한탑 (002680) | 765 | 14 | 1.86 | 757 | 770 | 750 | 52,878 | 40,024,068 |
신신제약 (002800) | 6,680 | 90 | 1.37 | 6,500 | 7,400 | 6,300 | 8,327,269 | 57,786,429,165 |
선광 (003100) | 16,280 | 90 | .56 | 16,460 | 16,460 | 16,160 | 8,255 | 134,707,530 |
대주산업 (003310) | 2,275 | -255 | -10.08 | 2,540 | 2,545 | 2,260 | 6,296,004 | 14,806,786,030 |
하림지주 (003380) | 5,920 | 40 | .68 | 5,880 | 6,000 | 5,880 | 159,393 | 946,481,330 |
에이스침대 (003800) | 25,350 | 100 | .4 | 25,200 | 25,400 | 25,150 | 2,749 | 69,421,100 |
한국가구 (004590) | 4,390 | 35 | .8 | 4,360 | 4,420 | 4,360 | 22,743 | 100,053,335 |
창해에탄올 (004650) | 9,800 | 320 | 3.38 | 9,480 | 9,840 | 9,480 | 80,528 | 779,694,265 |
대륙제관 (004780) | 3,845 | 20 | .52 | 3,840 | 3,860 | 3,810 | 10,798 | 41,435,150 |
동국산업 (005160) | 3,940 | 85 | 2.2 | 3,855 | 3,950 | 3,825 | 80,884 | 316,181,673 |
동진쎄미켐 (005290) | 31,100 | 500 | 1.63 | 31,300 | 32,050 | 30,850 | 584,839 | 18,327,502,600 |
푸드웰 (005670) | 5,030 | 0 | 0 | 5,040 | 5,080 | 5,020 | 11,016 | 55,572,010 |
대원산업 (005710) | 7,730 | 400 | 5.46 | 7,330 | 7,800 | 7,320 | 108,583 | 831,844,480 |
한일사료 (005860) | 3,665 | -50 | -1.35 | 3,680 | 3,710 | 3,640 | 229,997 | 842,343,495 |
매일홀딩스 (005990) | 10,370 | 420 | 4.22 | 10,010 | 10,500 | 9,970 | 18,542 | 190,748,840 |
국영지앤엠 (006050) | 1,332 | -1 | -.08 | 1,334 | 1,359 | 1,320 | 516,170 | 687,640,660 |
피제이전자 (006140) | 5,780 | 80 | 1.4 | 5,700 | 5,780 | 5,690 | 26,744 | 153,253,335 |
동구바이오제약 (006620) | 5,640 | 100 | 1.81 | 5,630 | 5,770 | 5,540 | 133,229 | 751,080,335 |
서부T&D (006730) | 5,720 | 30 | .53 | 5,690 | 5,750 | 5,670 | 69,816 | 399,517,040 |
보성파워텍 (006910) | 2,920 | 0 | 0 | 3,020 | 3,020 | 2,895 | 413,114 | 1,222,368,477 |
모헨즈 (006920) | 4,420 | -245 | -5.25 | 4,650 | 4,860 | 4,330 | 1,051,334 | 4,861,667,707 |
푸른저축은행 (007330) | 8,390 | 10 | .12 | 8,420 | 8,430 | 8,340 | 21,350 | 178,947,350 |
진양제약 (007370) | 6,080 | -70 | -1.14 | 6,150 | 6,190 | 6,050 | 68,413 | 417,778,300 |
네이처셀 (007390) | 27,750 | 0 | 0 | 28,300 | 28,600 | 27,050 | 944,421 | 26,259,322,750 |
와이엠 (007530) | 2,330 | 55 | 2.42 | 2,215 | 2,400 | 2,215 | 19,390 | 44,886,755 |
대원 (007680) | 4,930 | -10 | -.2 | 4,940 | 5,040 | 4,845 | 38,682 | 190,664,866 |
소노스퀘어 (007720) | 901 | 11 | 1.24 | 880 | 911 | 880 | 256,976 | 231,978,730 |
한일화학 (007770) | 10,140 | 0 | 0 | 10,160 | 10,180 | 10,130 | 774 | 7,860,425 |
에스엠코어 (007820) | 4,710 | 10 | .21 | 4,700 | 4,825 | 4,595 | 86,361 | 407,672,581 |
원풍물산 (008290) | 519 | 16 | 3.18 | 503 | 532 | 492 | 292,514 | 149,295,600 |
원풍 (008370) | 4,055 | 15 | .37 | 4,045 | 4,075 | 4,040 | 9,963 | 40,443,255 |
부스타 (008470) | 3,350 | 15 | .45 | 3,335 | 3,380 | 3,320 | 15,776 | 52,694,150 |
대동기어 (008830) | 22,050 | -150 | -.68 | 22,900 | 23,100 | 21,850 | 921,355 | 20,586,210,300 |
삼아제약 (009300) | 16,820 | 50 | .3 | 16,800 | 16,970 | 16,720 | 5,497 | 92,490,330 |
포스코엠텍 (009520) | 12,470 | 90 | .73 | 12,420 | 12,600 | 12,350 | 115,733 | 1,442,541,295 |
삼보산업 (009620) | 2,925 | 50 | 1.74 | 2,790 | 2,980 | 2,720 | 224,285 | 644,291,249 |
이렘 (009730) | 1,021 | -27 | -2.58 | 1,037 | 1,053 | 1,019 | 571,400 | 591,254,439 |
엠에스씨 (009780) | 6,490 | 100 | 1.56 | 6,490 | 6,620 | 6,460 | 224,121 | 1,463,527,860 |
대한광통신 (010170) | 620 | 21 | 3.51 | 625 | 630 | 591 | 515,483 | 313,085,455 |
흥국 (010240) | 5,180 | -10 | -.19 | 5,210 | 5,210 | 5,110 | 9,541 | 49,247,260 |
아이티센엔텍 (010280) | 808 | -2 | -.25 | 810 | 829 | 801 | 144,718 | 117,066,722 |
오리콤 (010470) | 6,960 | 210 | 3.11 | 6,800 | 6,980 | 6,780 | 39,913 | 274,486,835 |
경동제약 (011040) | 5,730 | -20 | -.35 | 5,750 | 5,770 | 5,700 | 18,207 | 104,508,830 |
형지I&C (011080) | 1,821 | -34 | -1.83 | 1,851 | 1,890 | 1,688 | 1,898,970 | 3,444,985,857 |
유니크 (011320) | 4,130 | 70 | 1.72 | 4,190 | 4,190 | 4,080 | 179,985 | 744,262,295 |
서한 (011370) | 869 | -1 | -.11 | 874 | 874 | 867 | 131,819 | 114,721,526 |
세보엠이씨 (011560) | 10,120 | -20 | -.2 | 10,170 | 10,170 | 10,030 | 14,297 | 144,415,550 |
뉴인텍 (012340) | 497 | 2 | .4 | 497 | 497 | 492 | 33,486 | 16,570,329 |
원일특강 (012620) | 7,150 | 40 | .56 | 7,080 | 7,190 | 7,080 | 7,520 | 53,614,555 |
리드코프 (012700) | 4,015 | -5 | -.12 | 4,020 | 4,050 | 4,000 | 52,848 | 212,995,243 |
신일제약 (012790) | 6,500 | 40 | .62 | 6,470 | 6,520 | 6,450 | 30,503 | 197,861,710 |
모베이스전자 (012860) | 1,529 | 8 | .53 | 1,532 | 1,534 | 1,520 | 110,146 | 167,652,410 |
하이록코리아 (013030) | 29,250 | 450 | 1.56 | 29,000 | 29,500 | 28,950 | 122,183 | 3,581,927,975 |
동원개발 (013120) | 2,370 | 35 | 1.5 | 2,335 | 2,370 | 2,320 | 38,982 | 91,662,892 |
아진산업 (013310) | 3,005 | 55 | 1.86 | 2,940 | 3,055 | 2,940 | 301,085 | 902,817,932 |
CBI (013720) | 1,886 | 86 | 4.78 | 1,788 | 1,936 | 1,782 | 738,034 | 1,384,739,466 |
스페코 (013810) | 3,415 | -10 | -.29 | 3,440 | 3,470 | 3,400 | 121,239 | 417,369,806 |
아가방컴퍼니 (013990) | 6,990 | -10 | -.14 | 7,010 | 7,120 | 6,750 | 1,002,196 | 6,928,863,570 |
메디앙스 (014100) | 2,685 | -35 | -1.29 | 2,720 | 2,725 | 2,605 | 62,760 | 166,752,090 |
원익큐브 (014190) | 1,624 | 1 | .06 | 1,628 | 1,673 | 1,601 | 141,582 | 231,556,391 |
광림 (014200) | 30,200 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 2,190 | 150 | 7.35 | 2,085 | 2,255 | 2,085 | 2,773,969 | 6,034,692,713 |
고려제약 (014570) | 4,830 | 10 | .21 | 4,840 | 4,850 | 4,800 | 5,156 | 24,844,730 |
성광벤드 (014620) | 28,250 | 450 | 1.62 | 28,300 | 29,250 | 27,750 | 500,856 | 14,355,636,100 |
오리엔탈정공 (014940) | 5,610 | 150 | 2.75 | 5,540 | 5,660 | 5,450 | 603,895 | 3,365,804,620 |
삼륭물산 (014970) | 8,200 | 1890 | 29.95 | 8,200 | 8,200 | 8,200 | 898,413 | 7,366,986,600 |
코콤 (015710) | 4,230 | 50 | 1.2 | 4,185 | 4,250 | 4,175 | 46,173 | 194,419,688 |
성우하이텍 (015750) | 5,730 | -10 | -.17 | 5,790 | 5,800 | 5,700 | 404,289 | 2,322,532,885 |
리더스코스메틱 (016100) | 2,395 | 5 | .21 | 2,385 | 2,470 | 2,365 | 8,382 | 20,088,805 |
SGC E&C (016250) | 15,600 | -400 | -2.5 | 16,000 | 16,240 | 15,550 | 5,956 | 94,407,640 |
큐캐피탈 (016600) | 269 | -6 | -2.18 | 274 | 275 | 269 | 722,817 | 195,764,208 |
디모아 (016670) | 4,965 | -235 | -4.52 | 5,180 | 5,250 | 4,965 | 20,256 | 103,297,580 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 1,939 | 22 | 1.15 | 1,925 | 1,952 | 1,895 | 240,076 | 462,343,147 |
신원종합개발 (017000) | 3,620 | 0 | 0 | 3,630 | 4,150 | 3,460 | 1,745,455 | 6,598,412,897 |
인터엠 (017250) | 1,044 | 1 | .1 | 1,043 | 1,068 | 1,038 | 40,981 | 42,963,680 |
삼현철강 (017480) | 4,415 | 0 | 0 | 4,430 | 4,470 | 4,400 | 5,750 | 25,416,176 |
세명전기 (017510) | 6,970 | -280 | -3.86 | 7,110 | 7,600 | 6,920 | 3,191,739 | 22,982,097,345 |
대림제지 (017650) | 6,570 | 0 | 0 | 6,570 | 6,580 | 6,530 | 2,162 | 14,184,740 |
한국알콜 (017890) | 9,150 | -50 | -.54 | 9,190 | 9,250 | 9,120 | 14,696 | 134,686,755 |
유니슨 (018000) | 1,331 | 72 | 5.72 | 1,256 | 1,331 | 1,253 | 1,196,846 | 1,538,584,380 |
진로발효 (018120) | 17,320 | 100 | .58 | 17,310 | 17,400 | 17,000 | 2,297 | 39,592,870 |
브이티 (018290) | 37,700 | 100 | .27 | 37,750 | 38,300 | 37,400 | 348,489 | 13,207,639,575 |
삼목에스폼 (018310) | 21,250 | 1050 | 5.2 | 20,250 | 21,650 | 20,250 | 59,680 | 1,255,799,100 |
우진비앤지 (018620) | 903 | 4 | .44 | 903 | 903 | 894 | 66,481 | 59,796,026 |
서울제약 (018680) | 3,370 | 50 | 1.51 | 3,290 | 3,380 | 3,290 | 10,203 | 34,152,592 |
바른손 (018700) | 803 | -15 | -1.83 | 822 | 823 | 803 | 47,559 | 38,475,699 |
베뉴지 (019010) | 2,150 | 35 | 1.65 | 2,100 | 2,175 | 2,090 | 52,018 | 110,693,830 |
와이지-원 (019210) | 6,000 | -10 | -.17 | 6,010 | 6,210 | 5,960 | 553,257 | 3,348,201,695 |
일지테크 (019540) | 3,865 | -20 | -.51 | 3,875 | 3,975 | 3,865 | 86,671 | 337,703,790 |
SBI인베스트먼트 (019550) | 720 | 8 | 1.12 | 720 | 755 | 708 | 1,157,378 | 843,389,341 |
플루토스 (019570) | 323 | -2 | -.62 | 326 | 332 | 322 | 388,389 | 126,422,658 |
에스유앤피 (019590) | 2,765 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 1,013 | 8 | .8 | 1,005 | 1,029 | 990 | 120,480 | 121,132,262 |
서연탑메탈 (019770) | 3,715 | 20 | .54 | 3,700 | 3,750 | 3,685 | 13,798 | 51,149,985 |
에너토크 (019990) | 6,070 | 110 | 1.85 | 6,300 | 6,450 | 5,960 | 94,751 | 581,479,040 |
대신정보통신 (020180) | 1,173 | -25 | -2.09 | 1,201 | 1,208 | 1,156 | 1,371,066 | 1,611,032,797 |
대동금속 (020400) | 6,510 | 50 | .77 | 6,650 | 6,730 | 6,490 | 11,857 | 77,981,480 |
시공테크 (020710) | 8,490 | -990 | -10.44 | 9,600 | 9,740 | 8,000 | 4,051,035 | 36,286,802,105 |
대호특수강 (021040) | 1,289 | 297 | 29.94 | 1,004 | 1,289 | 1,004 | 2,056,613 | 2,483,811,650 |
대호특수강우 (021045) | 3,965 | 915 | 30 | 2,850 | 3,965 | 2,850 | 176,595 | 684,383,095 |
에이티넘인베스트 (021080) | 2,315 | 35 | 1.54 | 2,295 | 2,330 | 2,280 | 215,956 | 497,488,297 |
KCC건설 (021320) | 4,320 | 20 | .47 | 4,270 | 4,375 | 4,250 | 23,659 | 102,272,825 |
한국큐빅 (021650) | 2,295 | 30 | 1.32 | 2,300 | 2,300 | 2,265 | 18,696 | 42,554,986 |
메이슨캐피탈 (021880) | 306 | -5 | -1.61 | 327 | 329 | 300 | 3,703,324 | 1,163,543,264 |
TKG애강 (022220) | 925 | -5 | -.54 | 921 | 932 | 921 | 60,891 | 56,274,639 |
태광 (023160) | 21,700 | 100 | .46 | 21,950 | 22,550 | 21,600 | 394,463 | 8,673,778,675 |
유진기업 (023410) | 3,465 | 50 | 1.46 | 3,430 | 3,470 | 3,430 | 352,712 | 1,217,478,722 |
제이스코홀딩스 (023440) | 1,920 | 85 | 4.63 | 1,835 | 1,938 | 1,810 | 648,348 | 1,212,926,972 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 8,000 | 60 | .76 | 7,940 | 8,030 | 7,920 | 8,162 | 65,145,300 |
한국캐피탈 (023760) | 568 | -4 | -.7 | 572 | 573 | 567 | 153,372 | 87,324,097 |
플레이위드 (023770) | 3,205 | 55 | 1.75 | 3,190 | 3,225 | 3,155 | 22,294 | 71,208,150 |
동일스틸럭스 (023790) | 1,035 | 29 | 2.88 | 1,006 | 1,065 | 1,000 | 39,857 | 40,758,237 |
풍국주정 (023900) | 9,060 | 60 | .67 | 9,000 | 9,110 | 8,980 | 10,169 | 91,985,285 |
대한약품 (023910) | 26,250 | 150 | .57 | 26,100 | 26,350 | 26,000 | 12,590 | 329,767,100 |
흥구석유 (024060) | 11,290 | 290 | 2.64 | 10,940 | 11,290 | 10,940 | 143,003 | 1,587,453,685 |
KB오토시스 (024120) | 3,505 | 75 | 2.19 | 3,430 | 3,525 | 3,430 | 31,626 | 110,082,450 |
한일단조 (024740) | 2,260 | 20 | .89 | 2,270 | 2,295 | 2,245 | 411,090 | 930,721,712 |
유성티엔에스 (024800) | 2,375 | 20 | .85 | 2,385 | 2,385 | 2,235 | 56,570 | 132,767,638 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 8,140 | -10 | -.12 | 8,190 | 8,210 | 7,990 | 72,165 | 583,687,210 |
KBI메탈 (024840) | 2,005 | 10 | .5 | 2,015 | 2,030 | 2,000 | 516,056 | 1,038,250,662 |
HLB이노베이션 (024850) | 2,060 | 20 | .98 | 2,035 | 2,090 | 2,030 | 149,086 | 308,115,589 |
케이피에프 (024880) | 4,070 | 70 | 1.75 | 4,060 | 4,085 | 3,990 | 43,979 | 177,941,560 |
경창산업 (024910) | 1,808 | 12 | .67 | 1,796 | 1,813 | 1,781 | 89,484 | 161,178,440 |
PN풍년 (024940) | 4,540 | -85 | -1.84 | 4,570 | 4,650 | 4,520 | 335,319 | 1,534,425,355 |
삼천리자전거 (024950) | 4,310 | -10 | -.23 | 4,320 | 4,390 | 4,300 | 41,605 | 180,475,550 |
시노펙스 (025320) | 6,610 | 10 | .15 | 6,660 | 6,760 | 6,610 | 518,331 | 3,457,370,875 |
DH오토웨어 (025440) | 710 | 0 | 0 | 723 | 723 | 693 | 139,159 | 98,468,088 |
한국선재 (025550) | 5,610 | 825 | 17.24 | 4,660 | 6,150 | 4,660 | 53,691,416 | 304,840,364,181 |
한국정보통신 (025770) | 7,670 | 10 | .13 | 7,730 | 7,730 | 7,640 | 3,665 | 28,122,660 |
신라에스지 (025870) | 6,150 | -30 | -.49 | 6,180 | 6,230 | 6,100 | 21,700 | 133,259,410 |
케이씨피드 (025880) | 2,810 | 0 | 0 | 2,820 | 2,860 | 2,810 | 155,138 | 439,006,382 |
동화기업 (025900) | 8,880 | 280 | 3.26 | 8,650 | 9,900 | 8,550 | 1,268,777 | 11,798,497,260 |
동신건설 (025950) | 47,700 | 700 | 1.49 | 47,150 | 47,950 | 46,000 | 87,035 | 4,097,690,375 |
아난티 (025980) | 6,530 | 40 | .62 | 6,470 | 6,600 | 6,360 | 618,744 | 4,033,089,640 |
제이에스티나 (026040) | 1,723 | -14 | -.81 | 1,759 | 1,759 | 1,701 | 15,966 | 27,323,411 |
특수건설 (026150) | 8,310 | 90 | 1.09 | 8,230 | 8,550 | 8,160 | 396,819 | 3,313,440,275 |
광진실업 (026910) | 2,420 | 30 | 1.26 | 2,380 | 2,430 | 2,375 | 12,998 | 31,298,605 |
서울전자통신 (027040) | 204 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코리아나 (027050) | 2,395 | 15 | .63 | 2,390 | 2,400 | 2,360 | 88,526 | 210,377,046 |
아주IB투자 (027360) | 2,480 | 15 | .61 | 2,440 | 2,550 | 2,440 | 978,348 | 2,442,496,122 |
상보 (027580) | 1,160 | 0 | 0 | 1,161 | 1,175 | 1,156 | 204,412 | 237,372,875 |
팜스토리 (027710) | 1,232 | 2 | .16 | 1,230 | 1,239 | 1,227 | 148,701 | 183,161,570 |
대성창투 (027830) | 2,490 | 25 | 1.01 | 2,480 | 2,560 | 2,400 | 2,122,484 | 5,262,799,873 |
휴맥스홀딩스 (028080) | 3,010 | -55 | -1.79 | 3,060 | 3,190 | 2,900 | 192,494 | 586,611,895 |
HLB (028300) | 55,200 | 0 | 0 | 54,800 | 56,300 | 54,500 | 343,574 | 19,008,064,650 |
광무 (029480) | 3,140 | 10 | .32 | 3,220 | 3,290 | 2,965 | 692,753 | 2,210,078,776 |
코엔텍 (029960) | 8,910 | 0 | 0 | 8,920 | 8,920 | 8,910 | 3,746 | 33,394,010 |
드래곤플라이 (030350) | 973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한글과컴퓨터 (030520) | 21,900 | -200 | -.9 | 22,100 | 22,250 | 21,800 | 215,270 | 4,733,881,125 |
원익홀딩스 (030530) | 4,530 | 230 | 5.35 | 4,490 | 4,935 | 4,460 | 27,759,931 | 131,224,182,799 |
양지사 (030960) | 8,680 | -90 | -1.03 | 8,760 | 8,770 | 8,670 | 43,119 | 375,599,490 |
아이즈비전 (031310) | 1,648 | 71 | 4.5 | 1,584 | 1,688 | 1,584 | 186,228 | 306,264,040 |
에스에이엠티 (031330) | 2,710 | 50 | 1.88 | 2,685 | 2,715 | 2,670 | 197,546 | 532,156,264 |
오스템 (031510) | 1,113 | -11 | -.98 | 1,124 | 1,124 | 1,091 | 34,375 | 37,982,807 |
디에이치엑스컴퍼니 (031860) | 1,628 | -30 | -1.81 | 1,658 | 1,748 | 1,628 | 252,165 | 427,645,678 |
피에스케이홀딩스 (031980) | 36,900 | 1150 | 3.22 | 36,900 | 37,400 | 35,750 | 172,301 | 6,301,806,050 |
아즈텍WB (032080) | 1,345 | 39 | 2.99 | 1,320 | 1,350 | 1,308 | 64,178 | 85,468,477 |
다우데이타 (032190) | 11,670 | 0 | 0 | 11,640 | 11,780 | 11,640 | 52,805 | 619,011,200 |
삼일 (032280) | 1,987 | -23 | -1.14 | 1,986 | 2,060 | 1,956 | 610,082 | 1,224,197,838 |
한국파마 (032300) | 14,620 | -30 | -.2 | 14,650 | 14,730 | 14,520 | 3,993 | 58,260,520 |
케이엠더블유 (032500) | 8,040 | 10 | .12 | 8,100 | 8,130 | 8,020 | 28,674 | 231,227,775 |
TJ미디어 (032540) | 4,930 | 30 | .61 | 4,940 | 4,940 | 4,890 | 16,644 | 81,682,857 |
피델릭스 (032580) | 1,291 | 4 | .31 | 1,288 | 1,320 | 1,281 | 268,751 | 348,152,757 |
유비케어 (032620) | 3,750 | -45 | -1.19 | 3,725 | 3,775 | 3,700 | 365,777 | 1,364,621,322 |
소프트센 (032680) | 365 | 5 | 1.39 | 360 | 370 | 352 | 941,879 | 342,025,069 |
소프트센우 (032685) | 7,080 | 200 | 2.91 | 6,960 | 7,080 | 6,960 | 1,875 | 13,146,550 |
삼진 (032750) | 4,285 | 30 | .71 | 4,260 | 4,315 | 4,260 | 23,135 | 99,319,745 |
엠젠솔루션 (032790) | 1,270 | 9 | .71 | 1,261 | 1,368 | 1,241 | 275,170 | 356,572,787 |
판타지오 (032800) | 578 | -1 | -.17 | 579 | 593 | 555 | 90,223 | 52,533,842 |
우리기술 (032820) | 1,955 | 24 | 1.24 | 2,000 | 2,020 | 1,935 | 4,019,113 | 7,921,372,656 |
비트컴퓨터 (032850) | 5,270 | 20 | .38 | 5,250 | 5,320 | 5,220 | 147,493 | 777,550,250 |
더라미 (032860) | 1,421 | -9 | -.63 | 1,430 | 1,439 | 1,397 | 105,001 | 148,545,359 |
원익 (032940) | 3,735 | 20 | .54 | 3,785 | 4,015 | 3,730 | 920,500 | 3,543,707,957 |
동일기연 (032960) | 10,440 | -160 | -1.51 | 10,750 | 10,790 | 10,440 | 3,906 | 41,307,420 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 844 | -8 | -.94 | 852 | 856 | 834 | 12,111 | 10,259,203 |
제룡전기 (033100) | 32,100 | 750 | 2.39 | 32,100 | 32,550 | 31,800 | 97,146 | 3,123,988,700 |
디지틀조선 (033130) | 1,771 | -5 | -.28 | 1,787 | 1,787 | 1,762 | 76,627 | 135,895,688 |
엠케이전자 (033160) | 7,630 | 120 | 1.6 | 7,590 | 7,820 | 7,550 | 129,881 | 996,899,815 |
시그네틱스 (033170) | 727 | 19 | 2.68 | 715 | 731 | 714 | 202,202 | 146,211,499 |
모아텍 (033200) | 2,900 | 60 | 2.11 | 2,810 | 2,910 | 2,780 | 14,991 | 42,858,156 |
인성정보 (033230) | 2,200 | -25 | -1.12 | 2,215 | 2,280 | 2,200 | 2,717,584 | 6,057,584,174 |
코웰패션 (033290) | 2,070 | 40 | 1.97 | 2,035 | 2,080 | 2,020 | 50,604 | 104,476,925 |
엠투엔 (033310) | 2,145 | -95 | -4.24 | 2,200 | 2,270 | 2,130 | 593,460 | 1,299,044,959 |
제이씨현시스템 (033320) | 5,360 | -20 | -.37 | 5,450 | 5,450 | 5,340 | 177,230 | 953,584,545 |
좋은사람들 (033340) | 827 | -2 | -.24 | 820 | 838 | 812 | 747,750 | 614,649,780 |
동성화인텍 (033500) | 25,850 | -300 | -1.15 | 25,950 | 26,400 | 25,550 | 542,347 | 14,124,173,100 |
파라텍 (033540) | 1,495 | 10 | .67 | 1,486 | 1,550 | 1,471 | 300,521 | 451,421,226 |
블루콤 (033560) | 3,580 | 115 | 3.32 | 3,465 | 3,585 | 3,465 | 52,490 | 185,488,380 |
네패스 (033640) | 7,010 | 80 | 1.15 | 7,000 | 7,100 | 6,950 | 36,643 | 256,790,090 |
피노 (033790) | 6,360 | 1090 | 20.68 | 5,250 | 6,850 | 5,250 | 1,595,230 | 10,424,114,355 |
티비씨 (033830) | 809 | -10 | -1.22 | 812 | 815 | 802 | 425,631 | 343,834,152 |
해성산업 (034810) | 6,590 | 300 | 4.77 | 6,310 | 6,610 | 6,310 | 36,070 | 233,572,605 |
해성산업1우 (03481K) | 6,960 | 150 | 2.2 | 6,820 | 7,100 | 6,810 | 5,763 | 40,058,630 |
조아제약 (034940) | 1,070 | 9 | .85 | 1,061 | 1,078 | 1,052 | 24,655 | 26,228,379 |
한국기업평가 (034950) | 89,600 | 1200 | 1.36 | 88,900 | 89,700 | 88,400 | 3,754 | 334,838,700 |
그래디언트 (035080) | 13,690 | 50 | .37 | 13,700 | 13,720 | 13,490 | 24,759 | 336,790,950 |
프럼파스트 (035200) | 4,660 | -235 | -4.8 | 4,885 | 4,890 | 4,625 | 434,787 | 2,048,800,304 |
골드앤에스 (035290) | 454 | -22 | -4.62 | 478 | 484 | 446 | 1,019,456 | 465,026,533 |
기산텔레콤 (035460) | 2,185 | 15 | .69 | 2,170 | 2,195 | 2,155 | 42,746 | 93,239,395 |
KG이니시스 (035600) | 8,750 | 30 | .34 | 8,720 | 8,780 | 8,660 | 58,594 | 510,781,975 |
솔본 (035610) | 3,895 | -15 | -.38 | 3,905 | 3,910 | 3,855 | 33,124 | 128,488,546 |
바른손이앤에이 (035620) | 421 | -2 | -.47 | 423 | 423 | 416 | 44,086 | 18,533,897 |
CJ ENM (035760) | 58,800 | 100 | .17 | 58,200 | 59,100 | 57,800 | 54,654 | 3,204,661,750 |
이지홀딩스 (035810) | 3,415 | 45 | 1.34 | 3,370 | 3,445 | 3,300 | 286,037 | 965,455,185 |
서희건설 (035890) | 1,725 | 25 | 1.47 | 1,701 | 1,728 | 1,681 | 263,733 | 453,036,164 |
JYP Ent. (035900) | 63,400 | 700 | 1.12 | 62,700 | 64,200 | 62,200 | 350,634 | 22,298,931,950 |
예림당 (036000) | 2,605 | 0 | 0 | 2,605 | 2,630 | 2,580 | 61,690 | 160,084,974 |
아비코전자 (036010) | 4,920 | 95 | 1.97 | 4,895 | 4,955 | 4,835 | 27,100 | 133,086,617 |
케이티알파 (036030) | 3,900 | -20 | -.51 | 3,925 | 3,940 | 3,875 | 48,067 | 187,794,710 |
위지트 (036090) | 687 | 6 | .88 | 689 | 691 | 681 | 258,527 | 177,440,303 |
SCI평가정보 (036120) | 2,400 | -20 | -.83 | 2,410 | 2,415 | 2,360 | 156,817 | 373,243,581 |
에이치엠넥스 (036170) | 962 | 12 | 1.26 | 946 | 965 | 937 | 73,421 | 70,105,705 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 26,100 | 450 | 1.75 | 25,750 | 26,300 | 25,600 | 10,162 | 264,563,975 |
유니셈 (036200) | 6,150 | 140 | 2.33 | 6,090 | 6,160 | 6,080 | 60,202 | 368,366,695 |
오상헬스케어 (036220) | 13,500 | 20 | .15 | 13,670 | 13,670 | 13,450 | 7,190 | 97,034,940 |
대성미생물 (036480) | 8,600 | 50 | .58 | 8,560 | 8,680 | 8,490 | 4,472 | 38,189,960 |
SFA반도체 (036540) | 3,080 | 50 | 1.65 | 3,055 | 3,100 | 3,040 | 320,535 | 984,096,610 |
KZ정밀 (036560) | 12,100 | 70 | .58 | 12,170 | 12,270 | 12,040 | 13,962 | 169,685,970 |
감성코퍼레이션 (036620) | 3,800 | 15 | .4 | 3,800 | 3,830 | 3,700 | 266,343 | 1,004,239,315 |
세종텔레콤 (036630) | 527 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HRS (036640) | 5,170 | 20 | .39 | 5,190 | 5,240 | 5,160 | 40,862 | 212,620,430 |
삼양케이씨아이 (036670) | 6,390 | 30 | .47 | 6,350 | 6,400 | 6,310 | 22,169 | 140,937,320 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,413 | 38 | 2.76 | 1,375 | 1,415 | 1,356 | 46,069 | 64,229,424 |
나이스정보통신 (036800) | 18,640 | 140 | .76 | 18,500 | 18,640 | 18,390 | 3,367 | 62,095,790 |
에프에스티 (036810) | 18,630 | 160 | .87 | 18,600 | 18,860 | 18,480 | 80,971 | 1,508,806,080 |
솔브레인홀딩스 (036830) | 31,950 | 450 | 1.43 | 31,550 | 32,350 | 31,550 | 24,741 | 792,500,425 |
진성티이씨 (036890) | 9,010 | 70 | .78 | 9,000 | 9,090 | 8,940 | 53,421 | 481,936,765 |
주성엔지니어링 (036930) | 36,800 | 600 | 1.66 | 37,000 | 37,500 | 36,350 | 387,606 | 14,280,113,675 |
파워넷 (037030) | 2,190 | 5 | .23 | 2,195 | 2,205 | 2,180 | 49,825 | 109,271,435 |
파세코 (037070) | 6,930 | 80 | 1.17 | 6,860 | 6,930 | 6,800 | 52,152 | 358,003,365 |
한국팩키지 (037230) | 1,930 | 65 | 3.49 | 1,923 | 2,015 | 1,865 | 714,989 | 1,375,049,036 |
인지디스플레 (037330) | 1,332 | 13 | .99 | 1,305 | 1,332 | 1,305 | 6,419 | 8,498,690 |
성도이엔지 (037350) | 4,325 | 55 | 1.29 | 4,295 | 4,325 | 4,265 | 99,625 | 427,559,080 |
EG (037370) | 6,720 | 110 | 1.66 | 6,550 | 6,760 | 6,550 | 25,116 | 168,059,000 |
우리엔터프라이즈 (037400) | 1,060 | -4 | -.38 | 1,068 | 1,078 | 1,059 | 37,488 | 39,958,495 |
희림 (037440) | 5,450 | -50 | -.91 | 5,510 | 5,550 | 5,430 | 142,821 | 781,186,095 |
삼지전자 (037460) | 10,050 | 150 | 1.52 | 9,910 | 10,070 | 9,900 | 45,605 | 457,583,630 |
쎄니트 (037760) | 1,601 | 23 | 1.46 | 1,582 | 1,601 | 1,582 | 21,936 | 34,954,204 |
엘컴텍 (037950) | 1,082 | 0 | 0 | 1,070 | 1,090 | 1,065 | 427,284 | 460,807,908 |
제일테크노스 (038010) | 6,270 | 70 | 1.13 | 6,270 | 6,280 | 6,090 | 41,112 | 254,810,320 |
루멘스 (038060) | 898 | 16 | 1.81 | 882 | 898 | 879 | 31,666 | 28,023,210 |
서린바이오 (038070) | 7,390 | 10 | .14 | 7,370 | 7,480 | 7,330 | 58,534 | 433,207,700 |
에코플라스틱 (038110) | 3,280 | 300 | 10.07 | 2,940 | 3,680 | 2,910 | 46,558,579 | 157,832,424,919 |
마크로젠 (038290) | 16,200 | -30 | -.18 | 16,340 | 16,340 | 16,150 | 6,193 | 100,349,290 |
레드캡투어 (038390) | 10,220 | 50 | .49 | 10,170 | 10,220 | 10,050 | 50,056 | 507,728,900 |
바이오스마트 (038460) | 3,945 | 210 | 5.62 | 3,780 | 4,460 | 3,735 | 21,222,987 | 87,841,249,786 |
삼표시멘트 (038500) | 3,120 | 0 | 0 | 3,120 | 3,150 | 3,100 | 197,605 | 616,788,235 |
케이바이오 (038530) | 270 | -1 | -.37 | 269 | 270 | 263 | 588,958 | 156,856,439 |
상상인 (038540) | 2,035 | -15 | -.73 | 2,050 | 2,140 | 2,010 | 345,950 | 714,766,552 |
위즈코프 (038620) | 805 | 11 | 1.39 | 794 | 812 | 785 | 1,076,881 | 861,242,923 |
에스넷 (038680) | 4,420 | 100 | 2.31 | 4,320 | 4,435 | 4,320 | 280,253 | 1,227,918,821 |
에코바이오 (038870) | 4,380 | -75 | -1.68 | 4,485 | 4,795 | 4,350 | 2,068,188 | 9,422,095,829 |
아이에이 (038880) | 229 | 14 | 6.51 | 216 | 235 | 215 | 2,932,512 | 664,402,826 |
파인디지털 (038950) | 3,400 | 0 | 0 | 3,400 | 3,475 | 3,340 | 2,139 | 7,252,135 |
현대에이치티 (039010) | 7,400 | 70 | .95 | 7,330 | 7,450 | 7,260 | 38,400 | 283,208,160 |
이건홀딩스 (039020) | 4,220 | -70 | -1.63 | 4,290 | 4,340 | 4,160 | 113,329 | 476,807,298 |
이오테크닉스 (039030) | 120,600 | 1000 | .84 | 122,500 | 123,000 | 114,900 | 55,621 | 6,731,624,950 |
오스코텍 (039200) | 29,100 | -1100 | -3.64 | 30,350 | 30,350 | 29,050 | 150,219 | 4,457,301,400 |
경남스틸 (039240) | 6,350 | -390 | -5.79 | 6,560 | 7,080 | 6,320 | 9,174,673 | 62,243,079,670 |
인포뱅크 (039290) | 6,860 | 10 | .15 | 6,870 | 7,030 | 6,830 | 31,651 | 217,987,900 |
세중 (039310) | 1,520 | -1 | -.07 | 1,532 | 1,532 | 1,472 | 81,871 | 123,890,132 |
한국경제TV (039340) | 5,830 | 10 | .17 | 5,820 | 5,890 | 5,820 | 1,200 | 7,003,720 |
케이엘넷 (039420) | 2,630 | 40 | 1.54 | 2,590 | 2,630 | 2,590 | 32,684 | 85,130,335 |
에스티아이 (039440) | 22,100 | 200 | .91 | 22,400 | 22,650 | 21,900 | 134,739 | 2,993,430,900 |
다산네트웍스 (039560) | 2,780 | 45 | 1.65 | 2,740 | 2,795 | 2,740 | 45,081 | 124,763,590 |
화성밸브 (039610) | 10,510 | -100 | -.94 | 10,650 | 10,820 | 10,430 | 368,881 | 3,908,944,695 |
한국정보공학 (039740) | 2,865 | -10 | -.35 | 2,875 | 2,875 | 2,840 | 15,487 | 44,188,665 |
오로라 (039830) | 6,160 | 100 | 1.65 | 6,120 | 6,220 | 6,060 | 6,197 | 37,847,965 |
디오 (039840) | 18,760 | 560 | 3.08 | 18,200 | 18,760 | 18,200 | 55,121 | 1,018,322,065 |
나노엔텍 (039860) | 3,520 | -60 | -1.68 | 3,595 | 3,600 | 3,500 | 162,229 | 574,233,000 |
폴라리스AI (039980) | 2,520 | -15 | -.59 | 2,565 | 2,570 | 2,520 | 316,310 | 801,966,792 |
누리플렉스 (040160) | 2,905 | 5 | .17 | 2,900 | 2,910 | 2,865 | 11,174 | 32,295,219 |
YTN (040300) | 3,200 | 10 | .31 | 3,185 | 3,280 | 3,175 | 72,695 | 233,365,940 |
크레오에스지 (040350) | 518 | -11 | -2.08 | 527 | 535 | 509 | 337,095 | 174,168,090 |
정상제이엘에스 (040420) | 5,830 | 0 | 0 | 5,880 | 5,880 | 5,810 | 16,364 | 95,462,575 |
SG&G (040610) | 1,587 | 8 | .51 | 1,572 | 1,600 | 1,567 | 95,014 | 150,429,009 |
아이씨디 (040910) | 4,145 | -5 | -.12 | 4,105 | 4,220 | 4,090 | 44,686 | 185,171,650 |
폴라리스오피스 (041020) | 5,140 | 30 | .59 | 5,170 | 5,180 | 5,120 | 156,498 | 805,176,230 |
우리기술투자 (041190) | 6,600 | 60 | .92 | 6,600 | 6,670 | 6,580 | 300,433 | 1,988,717,980 |
현대에버다임 (041440) | 8,790 | 40 | .46 | 8,800 | 8,850 | 8,620 | 98,583 | 863,004,050 |
한국전자인증 (041460) | 3,610 | -5 | -.14 | 3,615 | 3,625 | 3,565 | 83,994 | 301,689,980 |
에스엠 (041510) | 117,000 | 4800 | 4.28 | 113,000 | 119,700 | 111,600 | 181,369 | 21,268,216,800 |
이엘씨 (041520) | 6,520 | 50 | .77 | 6,470 | 6,570 | 6,450 | 3,157 | 20,515,860 |
플래스크 (041590) | 789 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 23,550 | -250 | -1.05 | 23,850 | 24,000 | 23,550 | 18,594 | 442,383,475 |
폴라리스AI파마 (041910) | 5,840 | -90 | -1.52 | 5,930 | 5,940 | 5,800 | 17,576 | 102,785,750 |
메디아나 (041920) | 6,080 | 0 | 0 | 6,060 | 6,100 | 5,950 | 54,057 | 326,138,310 |
동아화성 (041930) | 5,570 | -40 | -.71 | 5,650 | 5,750 | 5,540 | 71,616 | 400,926,080 |
코미팜 (041960) | 6,090 | 130 | 2.18 | 6,000 | 6,220 | 5,940 | 274,902 | 1,666,795,630 |
카페24 (042000) | 59,300 | 2000 | 3.49 | 58,000 | 59,900 | 57,200 | 155,958 | 9,207,270,450 |
케이피엠테크 (042040) | 260 | 9 | 3.59 | 254 | 265 | 248 | 394,469 | 101,642,825 |
에스씨디 (042110) | 1,419 | -13 | -.91 | 1,428 | 1,430 | 1,419 | 136,004 | 193,358,578 |
비츠로테크 (042370) | 7,720 | 160 | 2.12 | 7,770 | 7,820 | 7,650 | 68,852 | 532,301,130 |
네오위즈홀딩스 (042420) | 20,400 | 50 | .25 | 20,200 | 20,900 | 20,000 | 7,474 | 153,511,700 |
링네트 (042500) | 4,420 | 45 | 1.03 | 4,435 | 4,445 | 4,385 | 57,871 | 255,469,310 |
라온시큐어 (042510) | 1,923 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한스바이오메드 (042520) | 7,260 | 80 | 1.11 | 7,190 | 7,280 | 7,120 | 14,210 | 102,189,220 |
새로닉스 (042600) | 8,540 | 140 | 1.67 | 8,420 | 8,600 | 8,400 | 20,032 | 170,803,230 |
상지건설 (042940) | 25,150 | -550 | -2.14 | 25,000 | 27,350 | 24,450 | 2,025,385 | 52,615,000,225 |
더테크놀로지 (043090) | 380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
알파녹스 (043100) | 1,726 | -29 | -1.65 | 2,000 | 2,280 | 1,711 | 7,393,614 | 15,174,597,183 |
바텍 (043150) | 20,650 | 150 | .73 | 20,550 | 20,700 | 20,350 | 17,793 | 364,666,150 |
파루 (043200) | 540 | 0 | 0 | 540 | 555 | 527 | 113,425 | 61,070,141 |
티에스넥스젠 (043220) | 171 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
성호전자 (043260) | 1,139 | 35 | 3.17 | 1,140 | 1,198 | 1,112 | 2,135,703 | 2,445,834,468 |
에쎈테크 (043340) | 583 | -24 | -3.95 | 610 | 610 | 580 | 169,502 | 100,051,446 |
디지아이 (043360) | 2,020 | 30 | 1.51 | 1,990 | 2,030 | 1,970 | 10,637 | 21,125,648 |
피에이치에이 (043370) | 9,950 | -70 | -.7 | 10,060 | 10,100 | 9,940 | 21,763 | 217,433,230 |
웰킵스하이텍 (043590) | 671 | 15 | 2.29 | 663 | 675 | 657 | 16,637 | 11,067,059 |
KT지니뮤직 (043610) | 2,140 | 60 | 2.88 | 2,080 | 2,145 | 2,080 | 129,014 | 273,950,711 |
국순당 (043650) | 4,575 | 15 | .33 | 4,610 | 4,625 | 4,535 | 28,795 | 131,483,930 |
서울리거 (043710) | 678 | 2 | .3 | 729 | 729 | 676 | 91,271 | 62,704,542 |
자연과환경 (043910) | 805 | 25 | 3.21 | 778 | 904 | 772 | 31,959,438 | 27,010,181,872 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 811 | 3 | .37 | 810 | 842 | 808 | 480,397 | 395,573,674 |
위닉스 (044340) | 5,910 | 150 | 2.6 | 5,830 | 5,950 | 5,780 | 46,478 | 273,768,655 |
빌리언스 (044480) | 450 | -4 | -.88 | 454 | 455 | 444 | 121,740 | 54,884,483 |
태웅 (044490) | 15,680 | -90 | -.57 | 15,920 | 16,180 | 15,630 | 69,071 | 1,099,213,095 |
에이치케이 (044780) | 1,140 | 0 | 0 | 1,143 | 1,143 | 1,128 | 11,393 | 12,962,941 |
이글벳 (044960) | 4,400 | 10 | .23 | 4,405 | 4,410 | 4,355 | 18,901 | 82,953,967 |
에이치엔에스하이텍 (044990) | 17,550 | 50 | .29 | 17,600 | 17,600 | 17,270 | 34,278 | 596,632,790 |
오공 (045060) | 2,570 | 20 | .78 | 2,525 | 2,575 | 2,525 | 5,874 | 14,973,140 |
한양이엔지 (045100) | 16,140 | 10 | .06 | 16,130 | 16,240 | 16,050 | 14,543 | 234,928,620 |
성우테크론 (045300) | 2,790 | 110 | 4.1 | 2,690 | 2,790 | 2,675 | 7,832 | 21,301,175 |
토탈소프트 (045340) | 7,790 | -110 | -1.39 | 8,110 | 8,110 | 7,650 | 103,242 | 805,007,360 |
대아티아이 (045390) | 3,870 | 30 | .78 | 3,860 | 3,960 | 3,840 | 674,809 | 2,623,035,627 |
정원엔시스 (045510) | 841 | 2 | .24 | 841 | 858 | 829 | 33,631 | 28,347,412 |
크린앤사이언스 (045520) | 4,355 | -15 | -.34 | 4,435 | 4,435 | 4,330 | 8,120 | 35,575,820 |
에이텍 (045660) | 28,000 | 950 | 3.51 | 27,000 | 28,000 | 26,650 | 116,284 | 3,189,088,800 |
코아시아 (045970) | 3,200 | 40 | 1.27 | 3,195 | 3,220 | 3,155 | 20,517 | 65,287,470 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,455 | 15 | .61 | 2,475 | 2,510 | 2,430 | 101,202 | 249,478,543 |
HLB파나진 (046210) | 1,982 | 14 | .71 | 1,945 | 1,989 | 1,944 | 28,831 | 56,646,566 |
백금T&A (046310) | 2,585 | 20 | .78 | 2,565 | 2,595 | 2,560 | 59,960 | 154,424,220 |
삼화네트웍스 (046390) | 1,278 | 0 | 0 | 1,279 | 1,281 | 1,274 | 54,685 | 69,812,122 |
KG모빌리언스 (046440) | 4,320 | 75 | 1.77 | 4,290 | 4,335 | 4,210 | 32,552 | 140,006,430 |
서울반도체 (046890) | 6,610 | 30 | .46 | 6,610 | 6,650 | 6,550 | 84,906 | 560,166,485 |
우원개발 (046940) | 3,140 | 25 | .8 | 3,145 | 3,225 | 3,110 | 413,357 | 1,308,460,559 |
우리로 (046970) | 1,558 | 145 | 10.26 | 1,405 | 1,729 | 1,380 | 91,494,432 | 146,478,909,772 |
한빛소프트 (047080) | 1,392 | 5 | .36 | 1,387 | 1,399 | 1,320 | 57,689 | 79,619,222 |
파워로직스 (047310) | 4,735 | 75 | 1.61 | 4,720 | 4,740 | 4,675 | 96,892 | 457,183,620 |
이스트소프트 (047560) | 20,550 | 150 | .74 | 20,550 | 20,750 | 20,400 | 99,267 | 2,038,308,175 |
코데즈컴바인 (047770) | 1,658 | -19 | -1.13 | 1,694 | 1,694 | 1,635 | 96,434 | 159,206,917 |
초록뱀미디어 (047820) | 5,100 | 0 | 0 | 5,060 | 5,150 | 5,050 | 41,824 | 212,838,140 |
HLB제약 (047920) | 19,520 | 120 | .62 | 19,410 | 19,800 | 19,300 | 102,617 | 2,009,289,265 |
현대바이오 (048410) | 11,010 | -140 | -1.26 | 11,220 | 11,290 | 11,000 | 113,620 | 1,261,836,020 |
유라테크 (048430) | 10,950 | -40 | -.36 | 11,060 | 11,110 | 10,510 | 290,802 | 3,153,535,535 |
대동스틸 (048470) | 4,680 | -150 | -3.11 | 4,830 | 4,880 | 4,630 | 198,110 | 937,736,720 |
인트론바이오 (048530) | 4,165 | -30 | -.72 | 4,185 | 4,225 | 4,145 | 42,676 | 178,558,150 |
SM C&C (048550) | 1,440 | 1 | .07 | 1,439 | 1,456 | 1,431 | 391,023 | 563,155,957 |
TPC (048770) | 2,065 | 15 | .73 | 2,130 | 2,130 | 2,050 | 15,400 | 31,703,480 |
엔피케이 (048830) | 1,106 | -3 | -.27 | 1,115 | 1,119 | 1,106 | 13,802 | 15,330,410 |
시너지이노베이션 (048870) | 2,870 | -55 | -1.88 | 2,940 | 2,980 | 2,860 | 616,041 | 1,781,732,263 |
대원미디어 (048910) | 10,900 | 630 | 6.13 | 10,400 | 10,990 | 10,310 | 302,297 | 3,247,184,505 |
인탑스 (049070) | 16,620 | 300 | 1.84 | 16,340 | 16,840 | 16,340 | 54,865 | 913,227,875 |
기가레인 (049080) | 517 | 2 | .39 | 516 | 525 | 515 | 100,439 | 52,211,308 |
파인디앤씨 (049120) | 1,006 | 3 | .3 | 1,009 | 1,009 | 1,001 | 8,672 | 8,714,546 |
셀루메드 (049180) | 1,014 | -6 | -.59 | 1,022 | 1,042 | 1,014 | 100,998 | 103,785,022 |
코메론 (049430) | 9,750 | 190 | 1.99 | 9,560 | 9,750 | 9,550 | 30,027 | 290,689,805 |
SGA (049470) | 349 | 0 | 0 | 349 | 355 | 340 | 298,723 | 103,480,671 |
오픈베이스 (049480) | 2,560 | 25 | .99 | 2,540 | 2,615 | 2,540 | 128,972 | 330,263,120 |
유아이엘 (049520) | 3,895 | -50 | -1.27 | 3,945 | 3,975 | 3,850 | 125,514 | 489,954,783 |
잉크테크 (049550) | 3,675 | 5 | .14 | 3,705 | 3,705 | 3,605 | 3,643 | 13,222,220 |
재영솔루텍 (049630) | 874 | 13 | 1.51 | 861 | 897 | 850 | 1,144,645 | 1,010,516,142 |
고려신용정보 (049720) | 9,790 | -50 | -.51 | 9,840 | 9,880 | 9,750 | 22,745 | 223,161,985 |
승일 (049830) | 7,550 | -150 | -1.95 | 7,700 | 7,710 | 7,500 | 1,873 | 14,202,900 |
미래컴퍼니 (049950) | 18,450 | 200 | 1.1 | 18,290 | 18,600 | 18,290 | 10,890 | 200,974,615 |
쎌바이오텍 (049960) | 12,930 | -10 | -.08 | 12,960 | 12,970 | 12,850 | 7,353 | 94,768,530 |
비케이홀딩스 (050090) | 765 | 23 | 3.1 | 742 | 878 | 742 | 374,838 | 303,635,241 |
캠시스 (050110) | 709 | 1 | .14 | 708 | 713 | 703 | 132,380 | 93,564,707 |
ES큐브 (050120) | 2,585 | 5 | .19 | 2,575 | 2,600 | 2,490 | 11,360 | 29,014,200 |
에스폴리텍 (050760) | 1,848 | -50 | -2.63 | 1,898 | 1,898 | 1,836 | 59,188 | 110,854,796 |
아세아텍 (050860) | 1,995 | 7 | .35 | 2,025 | 2,045 | 1,981 | 69,813 | 140,414,220 |
쏠리드 (050890) | 6,760 | 90 | 1.35 | 6,740 | 6,810 | 6,700 | 326,189 | 2,202,679,725 |
수산아이앤티 (050960) | 15,790 | 220 | 1.41 | 15,570 | 15,850 | 15,250 | 50,731 | 793,341,795 |
지어소프트 (051160) | 9,520 | 250 | 2.7 | 9,290 | 9,570 | 9,270 | 102,707 | 969,672,130 |
토비스 (051360) | 16,000 | 220 | 1.39 | 15,900 | 16,100 | 15,790 | 50,505 | 803,672,160 |
인터플렉스 (051370) | 8,490 | 20 | .24 | 8,510 | 8,540 | 8,400 | 25,966 | 219,893,930 |
피씨디렉트 (051380) | 2,530 | 25 | 1 | 2,525 | 2,550 | 2,510 | 28,326 | 71,814,349 |
YW (051390) | 3,650 | 45 | 1.25 | 3,625 | 3,650 | 3,570 | 9,658 | 34,816,325 |
나라엠앤디 (051490) | 4,190 | 70 | 1.7 | 4,125 | 4,240 | 4,125 | 108,870 | 456,149,945 |
CJ프레시웨이 (051500) | 23,500 | 100 | .43 | 23,400 | 23,700 | 22,950 | 32,615 | 764,147,325 |
큐로홀딩스 (051780) | 626 | -29 | -4.43 | 655 | 675 | 626 | 211,127 | 138,371,390 |
중앙첨단소재 (051980) | 4,665 | -95 | -2 | 4,805 | 4,805 | 4,610 | 572,594 | 2,683,037,234 |
에스티큐브 (052020) | 6,460 | 260 | 4.19 | 6,210 | 6,840 | 6,210 | 399,155 | 2,592,136,925 |
iMBC (052220) | 4,320 | 150 | 3.6 | 4,185 | 4,350 | 4,185 | 402,821 | 1,725,210,270 |
현대바이오랜드 (052260) | 4,300 | -20 | -.46 | 4,335 | 4,335 | 4,260 | 59,229 | 254,023,985 |
오션인더블유 (052300) | 2,630 | -20 | -.75 | 2,650 | 2,685 | 2,610 | 40,432 | 106,395,510 |
코텍 (052330) | 9,470 | -60 | -.63 | 9,530 | 9,530 | 9,360 | 31,628 | 298,818,960 |
코나아이 (052400) | 32,900 | 750 | 2.33 | 32,200 | 33,500 | 31,700 | 168,478 | 5,535,027,675 |
오성첨단소재 (052420) | 1,473 | 12 | .82 | 1,462 | 1,480 | 1,462 | 525,457 | 772,739,700 |
아이크래프트 (052460) | 2,360 | -35 | -1.46 | 2,395 | 2,395 | 2,205 | 82,661 | 194,566,835 |
한네트 (052600) | 4,145 | 20 | .48 | 4,130 | 4,170 | 4,100 | 22,886 | 94,579,468 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 8,040 | 360 | 4.69 | 7,780 | 8,070 | 7,680 | 57,090 | 453,961,485 |
아이톡시 (052770) | 796 | -6 | -.75 | 818 | 818 | 794 | 48,903 | 38,990,106 |
액토즈소프트 (052790) | 6,670 | 130 | 1.99 | 6,550 | 6,670 | 6,540 | 26,327 | 175,944,080 |
아이앤씨 (052860) | 1,859 | 9 | .49 | 1,850 | 1,889 | 1,819 | 18,144 | 33,676,866 |
KX하이텍 (052900) | 919 | -2 | -.22 | 926 | 929 | 912 | 56,158 | 51,535,732 |
바이넥스 (053030) | 15,970 | -170 | -1.05 | 16,190 | 16,340 | 15,950 | 224,748 | 3,614,702,710 |
지에스이 (053050) | 2,825 | 10 | .36 | 2,805 | 2,825 | 2,775 | 72,016 | 202,211,245 |
세동 (053060) | 1,053 | -2 | -.19 | 1,058 | 1,064 | 1,053 | 47,264 | 49,989,674 |
케이엔솔 (053080) | 11,900 | 100 | .85 | 11,930 | 12,010 | 11,810 | 32,075 | 380,980,355 |
프리엠스 (053160) | 10,260 | -10 | -.1 | 10,260 | 10,440 | 10,150 | 26,068 | 267,148,400 |
금강철강 (053260) | 4,080 | -25 | -.61 | 4,105 | 4,115 | 4,075 | 3,450 | 14,100,860 |
구영테크 (053270) | 2,295 | -20 | -.86 | 2,315 | 2,335 | 2,295 | 70,193 | 162,480,297 |
예스24 (053280) | 4,360 | 20 | .46 | 4,340 | 4,375 | 4,305 | 86,545 | 375,639,046 |
NE능률 (053290) | 2,820 | -20 | -.7 | 2,840 | 2,870 | 2,760 | 188,974 | 528,895,199 |
한국정보인증 (053300) | 4,400 | 20 | .46 | 4,385 | 4,430 | 4,355 | 55,860 | 245,011,365 |
이니텍 (053350) | 8,720 | -290 | -3.22 | 9,010 | 9,180 | 8,160 | 114,319 | 991,892,655 |
세코닉스 (053450) | 5,500 | 30 | .55 | 5,520 | 5,580 | 5,440 | 89,686 | 491,840,905 |
웹케시 (053580) | 11,430 | -70 | -.61 | 11,570 | 11,700 | 11,380 | 135,690 | 1,560,051,785 |
프로텍 (053610) | 23,850 | 50 | .21 | 24,100 | 24,100 | 23,450 | 18,431 | 437,123,350 |
태양 (053620) | 6,510 | 0 | 0 | 6,500 | 6,530 | 6,440 | 1,534 | 9,923,815 |
삼보모터스 (053700) | 4,140 | 40 | .98 | 4,095 | 4,165 | 4,085 | 78,070 | 321,570,945 |
안랩 (053800) | 67,500 | -2000 | -2.88 | 69,800 | 70,000 | 67,200 | 141,276 | 9,644,419,150 |
경남제약 (053950) | 669 | -3 | -.45 | 672 | 674 | 662 | 92,224 | 61,822,047 |
오상자이엘 (053980) | 3,325 | 0 | 0 | 3,325 | 3,350 | 3,305 | 46,607 | 155,082,713 |
한국컴퓨터 (054040) | 4,640 | 10 | .22 | 4,675 | 4,675 | 4,610 | 19,061 | 88,308,915 |
농우바이오 (054050) | 7,620 | 80 | 1.06 | 7,590 | 7,670 | 7,550 | 34,837 | 265,537,920 |
삼진엘앤디 (054090) | 802 | 7 | .88 | 795 | 803 | 788 | 25,172 | 20,038,579 |
메디콕스 (054180) | 178 | -21 | -10.55 | 166 | 195 | 151 | 31,021,491 | 5,393,697,635 |
이랜텍 (054210) | 5,050 | 10 | .2 | 5,090 | 5,100 | 5,000 | 33,578 | 169,206,240 |
비츠로시스 (054220) | 332 | -3 | -.9 | 335 | 339 | 328 | 167,189 | 55,469,976 |
팬스타엔터프라이즈 (054300) | 797 | -27 | -3.28 | 808 | 830 | 785 | 5,900,281 | 4,723,152,278 |
케이피티유 (054410) | 3,210 | 90 | 2.88 | 3,080 | 3,250 | 3,080 | 9,162 | 28,741,405 |
텔레칩스 (054450) | 14,000 | 370 | 2.71 | 14,000 | 14,020 | 13,830 | 36,593 | 508,883,475 |
삼영엠텍 (054540) | 5,810 | 560 | 10.67 | 5,250 | 5,900 | 5,250 | 1,753,411 | 9,952,100,075 |
APS (054620) | 5,940 | 40 | .68 | 5,970 | 6,000 | 5,880 | 16,083 | 95,572,425 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 7,010 | 20 | .29 | 6,990 | 7,050 | 6,980 | 18,552 | 130,026,250 |
키이스트 (054780) | 4,415 | 35 | .8 | 4,395 | 4,470 | 4,370 | 25,545 | 112,845,735 |
아이디스홀딩스 (054800) | 8,960 | 10 | .11 | 8,990 | 8,990 | 8,910 | 4,365 | 39,017,150 |
한컴위드 (054920) | 2,935 | 20 | .69 | 2,990 | 2,990 | 2,905 | 34,113 | 99,899,550 |
유신 (054930) | 22,900 | 0 | 0 | 23,100 | 23,100 | 22,800 | 5,465 | 125,321,825 |
엑사이엔씨 (054940) | 824 | 4 | .49 | 820 | 831 | 818 | 115,486 | 95,260,872 |
제이브이엠 (054950) | 23,300 | 250 | 1.08 | 23,250 | 23,450 | 22,900 | 36,766 | 855,565,075 |
유진로봇 (056080) | 7,490 | 20 | .27 | 7,520 | 7,590 | 7,440 | 80,310 | 601,480,545 |
시지메드텍 (056090) | 992 | -21 | -2.07 | 1,038 | 1,074 | 956 | 2,515,406 | 2,553,052,984 |
에스에프에이 (056190) | 20,800 | 100 | .48 | 20,800 | 20,950 | 20,600 | 38,384 | 796,043,750 |
코위버 (056360) | 5,460 | 90 | 1.68 | 5,480 | 5,500 | 5,350 | 34,625 | 187,978,570 |
신화인터텍 (056700) | 1,649 | 5 | .3 | 1,644 | 1,652 | 1,638 | 10,564 | 17,378,012 |
CNT85 (056730) | 706 | 2 | .28 | 704 | 709 | 697 | 22,543 | 15,865,257 |
YBM넷 (057030) | 4,270 | -115 | -2.62 | 4,380 | 4,405 | 4,235 | 85,093 | 365,406,125 |
옴니시스템 (057540) | 1,021 | 23 | 2.3 | 1,000 | 1,038 | 996 | 608,119 | 617,955,313 |
티사이언티픽 (057680) | 881 | 2 | .23 | 879 | 896 | 875 | 140,891 | 124,629,771 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 1,881 | -17 | -.9 | 1,880 | 1,945 | 1,875 | 21,145 | 39,907,778 |
KNN (058400) | 826 | 0 | 0 | 828 | 833 | 820 | 390,213 | 322,254,769 |
한주에이알티 (058450) | 865 | 6 | .7 | 859 | 879 | 859 | 28,039 | 24,227,064 |
리노공업 (058470) | 38,400 | 3900 | 11.3 | 39,900 | 40,600 | 36,050 | 2,000,130 | 75,872,683,425 |
에스피지 (058610) | 25,750 | -50 | -.19 | 25,950 | 26,250 | 25,700 | 141,309 | 3,658,698,475 |
엠게임 (058630) | 5,140 | 10 | .19 | 5,120 | 5,160 | 5,100 | 126,043 | 646,292,020 |
CMG제약 (058820) | 2,590 | -35 | -1.33 | 2,600 | 2,655 | 2,555 | 1,768,212 | 4,585,773,201 |
엠로 (058970) | 58,900 | 5200 | 9.68 | 54,400 | 61,000 | 53,600 | 308,796 | 18,071,821,250 |
미코 (059090) | 10,210 | 120 | 1.19 | 10,180 | 10,400 | 10,080 | 246,146 | 2,520,441,640 |
아이컴포넌트 (059100) | 5,220 | -50 | -.95 | 5,300 | 5,350 | 5,160 | 20,803 | 108,973,980 |
아진엑스텍 (059120) | 7,430 | 90 | 1.23 | 7,440 | 7,550 | 7,320 | 92,857 | 689,785,410 |
메타바이오메드 (059210) | 4,725 | -50 | -1.05 | 4,800 | 4,850 | 4,695 | 159,223 | 753,709,690 |
해성에어로보틱스 (059270) | 6,740 | -240 | -3.44 | 6,980 | 6,980 | 6,450 | 211,032 | 1,423,730,645 |
인선이엔티 (060150) | 5,140 | 100 | 1.98 | 5,040 | 5,160 | 5,040 | 33,844 | 173,378,290 |
소니드 (060230) | 537 | -63 | -10.5 | 590 | 592 | 522 | 3,385,531 | 1,849,104,605 |
스타코링크 (060240) | 1,976 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NHN KCP (060250) | 7,820 | -40 | -.51 | 7,860 | 7,910 | 7,800 | 34,440 | 270,554,750 |
뉴보텍 (060260) | 1,710 | 4 | .23 | 1,680 | 1,765 | 1,611 | 791,385 | 1,349,499,433 |
큐렉소 (060280) | 8,470 | 40 | .47 | 8,580 | 8,630 | 8,470 | 133,652 | 1,139,571,335 |
3S (060310) | 2,490 | 110 | 4.62 | 2,385 | 2,610 | 2,380 | 5,052,490 | 12,567,435,974 |
LS마린솔루션 (060370) | 17,990 | 90 | .5 | 17,900 | 18,480 | 17,810 | 332,246 | 6,025,005,860 |
동양에스텍 (060380) | 1,361 | -2 | -.15 | 1,363 | 1,377 | 1,354 | 21,240 | 28,963,788 |
국일신동 (060480) | 1,670 | 13 | .78 | 1,689 | 1,690 | 1,666 | 10,926 | 18,296,459 |
에스에이티 (060540) | 1,419 | 6 | .42 | 1,414 | 1,430 | 1,414 | 84,000 | 119,314,629 |
홈센타홀딩스 (060560) | 926 | -16 | -1.7 | 944 | 944 | 921 | 128,126 | 119,317,361 |
드림어스컴퍼니 (060570) | 1,648 | 58 | 3.65 | 1,590 | 1,650 | 1,580 | 56,206 | 91,329,661 |
씨티씨바이오 (060590) | 6,990 | 0 | 0 | 7,080 | 7,080 | 6,970 | 13,026 | 91,148,750 |
KH바텍 (060720) | 9,500 | 150 | 1.6 | 9,400 | 9,500 | 9,360 | 35,672 | 336,582,005 |
영림원소프트랩 (060850) | 5,430 | 70 | 1.31 | 5,330 | 5,470 | 5,330 | 13,858 | 74,993,760 |
DGP (060900) | 1,308 | 53 | 4.22 | 1,278 | 1,350 | 1,257 | 306,911 | 398,803,589 |
알에프텍 (061040) | 3,605 | 165 | 4.8 | 3,445 | 3,635 | 3,445 | 193,847 | 692,053,933 |
화일약품 (061250) | 1,107 | 8 | .73 | 1,099 | 1,114 | 1,096 | 104,028 | 115,093,203 |
LB세미콘 (061970) | 3,430 | 50 | 1.48 | 3,385 | 3,440 | 3,375 | 49,817 | 169,504,405 |
한국첨단소재 (062970) | 4,900 | -15 | -.31 | 4,950 | 4,980 | 4,850 | 472,980 | 2,322,559,741 |
컴투스홀딩스 (063080) | 20,400 | 450 | 2.26 | 20,100 | 20,900 | 20,050 | 22,616 | 463,123,425 |
서울옥션 (063170) | 7,120 | 100 | 1.42 | 7,170 | 7,180 | 7,060 | 46,958 | 333,998,680 |
SM Life Design (063440) | 1,536 | 3 | .2 | 1,532 | 1,539 | 1,515 | 127,335 | 194,659,739 |
NICE인프라 (063570) | 5,080 | 20 | .4 | 5,060 | 5,170 | 5,060 | 35,849 | 183,496,105 |
이엘피 (063760) | 2,110 | 10 | .48 | 2,100 | 2,125 | 1,980 | 36,990 | 76,158,352 |
인크레더블버즈 (064090) | 3,910 | -225 | -5.44 | 4,100 | 4,340 | 3,630 | 336,901 | 1,308,682,510 |
홈캐스트 (064240) | 2,640 | -180 | -6.38 | 2,805 | 2,810 | 2,510 | 358,388 | 938,090,738 |
다날 (064260) | 2,885 | 20 | .7 | 2,875 | 2,900 | 2,875 | 104,682 | 302,291,028 |
인텍플러스 (064290) | 10,420 | 320 | 3.17 | 10,240 | 10,430 | 10,110 | 54,475 | 560,404,230 |
브리지텍 (064480) | 5,420 | 40 | .74 | 5,380 | 5,440 | 5,370 | 27,544 | 148,756,785 |
테크엘 (064520) | 2,445 | 5 | .2 | 2,440 | 2,460 | 2,390 | 12,019 | 29,099,805 |
바이오니아 (064550) | 16,310 | -200 | -1.21 | 16,370 | 16,550 | 16,290 | 71,608 | 1,174,737,190 |
티씨케이 (064760) | 89,300 | 2000 | 2.29 | 87,900 | 91,000 | 86,800 | 35,519 | 3,147,729,250 |
포니링크 (064800) | 1,029 | 30 | 3 | 1,040 | 1,078 | 990 | 818,267 | 848,256,590 |
케이프 (064820) | 6,800 | 310 | 4.78 | 6,530 | 7,180 | 6,450 | 974,328 | 6,610,886,780 |
에프앤가이드 (064850) | 7,300 | 110 | 1.53 | 7,230 | 7,300 | 7,110 | 22,018 | 158,189,080 |
지엔코 (065060) | 128 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
탑엔지니어링 (065130) | 4,310 | 35 | .82 | 4,290 | 4,330 | 4,250 | 5,677 | 24,331,421 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 1,005 | 7 | .7 | 998 | 1,013 | 993 | 78,950 | 78,873,043 |
신성델타테크 (065350) | 60,900 | 300 | .5 | 60,800 | 62,100 | 60,000 | 97,565 | 5,958,843,450 |
위세아이텍 (065370) | 9,630 | 60 | .63 | 9,530 | 9,860 | 9,440 | 177,749 | 1,709,578,205 |
에스아이리소스 (065420) | 291 | 1 | .34 | 288 | 293 | 277 | 1,144,176 | 326,113,167 |
이루온 (065440) | 1,558 | 58 | 3.87 | 1,505 | 1,614 | 1,489 | 592,835 | 926,891,423 |
빅텍 (065450) | 4,070 | 65 | 1.62 | 4,010 | 4,370 | 3,990 | 867,374 | 3,596,117,193 |
오리엔트정공 (065500) | 11,490 | -30 | -.26 | 11,560 | 11,720 | 11,010 | 3,185,333 | 36,054,562,330 |
휴비츠 (065510) | 7,680 | 30 | .39 | 7,650 | 7,680 | 7,600 | 10,276 | 78,569,570 |
와이어블 (065530) | 1,310 | 3 | .23 | 1,307 | 1,320 | 1,307 | 18,851 | 24,747,570 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 210 | 0 | 0 | 209 | 213 | 203 | 645,376 | 133,642,266 |
안트로젠 (065660) | 20,700 | 1170 | 5.99 | 19,600 | 21,100 | 19,450 | 21,778 | 439,492,040 |
우주일렉트로 (065680) | 30,300 | -450 | -1.46 | 30,450 | 30,800 | 30,050 | 19,550 | 592,174,700 |
파커스 (065690) | 1,096 | 28 | 2.62 | 1,078 | 1,096 | 1,068 | 12,700 | 13,652,732 |
서호전기 (065710) | 24,300 | 0 | 0 | 24,300 | 24,400 | 23,900 | 10,287 | 247,838,650 |
CS (065770) | 1,728 | 41 | 2.43 | 1,687 | 1,729 | 1,666 | 152,441 | 259,791,540 |
웰크론 (065950) | 2,090 | 10 | .48 | 2,090 | 2,095 | 2,065 | 40,844 | 84,910,395 |
하츠 (066130) | 5,610 | -20 | -.36 | 5,630 | 5,680 | 5,560 | 52,662 | 294,545,595 |
큐에스아이 (066310) | 8,280 | 80 | .98 | 8,370 | 8,370 | 8,190 | 22,860 | 188,672,350 |
체리부로 (066360) | 780 | 0 | 0 | 780 | 783 | 771 | 61,154 | 47,516,118 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이오엠 (066430) | 1,505 | 85 | 5.99 | 1,423 | 1,517 | 1,423 | 1,089,498 | 1,598,879,042 |
우수AMS (066590) | 3,060 | 0 | 0 | 3,070 | 3,080 | 3,055 | 32,664 | 100,112,315 |
국보디자인 (066620) | 16,640 | 50 | .3 | 16,590 | 16,790 | 16,590 | 10,232 | 169,909,100 |
디티씨 (066670) | 3,015 | 5 | .17 | 3,020 | 3,025 | 2,985 | 28,257 | 84,891,625 |
테라젠이텍스 (066700) | 3,040 | 25 | .83 | 3,035 | 3,040 | 3,000 | 36,142 | 108,776,115 |
씨씨에스 (066790) | 1,212 | 1 | .08 | 1,211 | 1,223 | 1,202 | 407,305 | 494,021,101 |
디에이피 (066900) | 2,500 | -5 | -.2 | 2,505 | 2,515 | 2,480 | 7,121 | 17,687,365 |
손오공 (066910) | 683 | 10 | 1.49 | 672 | 728 | 672 | 485,003 | 332,960,225 |
한성크린텍 (066980) | 1,192 | 12 | 1.02 | 1,219 | 1,219 | 1,167 | 162,826 | 192,490,236 |
조이시티 (067000) | 1,600 | 21 | 1.33 | 1,616 | 1,616 | 1,577 | 56,556 | 90,002,397 |
이씨에스 (067010) | 3,020 | 20 | .67 | 3,065 | 3,065 | 2,970 | 52,156 | 156,495,405 |
대화제약 (067080) | 16,460 | -390 | -2.31 | 17,000 | 17,120 | 16,440 | 369,045 | 6,183,214,330 |
SOOP (067160) | 81,500 | 200 | .25 | 81,900 | 82,300 | 81,300 | 36,501 | 2,982,819,450 |
오텍 (067170) | 2,570 | 0 | 0 | 2,570 | 2,595 | 2,500 | 24,037 | 61,482,798 |
멀티캠퍼스 (067280) | 33,400 | 1150 | 3.57 | 32,250 | 33,500 | 31,950 | 30,170 | 986,600,575 |
JW신약 (067290) | 1,581 | 0 | 0 | 1,594 | 1,594 | 1,568 | 57,214 | 90,594,382 |
하나마이크론 (067310) | 11,370 | 240 | 2.16 | 11,410 | 11,500 | 11,240 | 395,419 | 4,488,396,990 |
선바이오 (067370) | 7,090 | 50 | .71 | 6,970 | 7,190 | 6,970 | 6,580 | 46,389,480 |
아스트 (067390) | 577 | 24 | 4.34 | 553 | 586 | 553 | 1,192,473 | 687,119,878 |
엔브이에이치코리아 (067570) | 2,195 | 0 | 0 | 2,195 | 2,205 | 2,175 | 42,928 | 93,787,310 |
HLB생명과학 (067630) | 6,210 | 10 | .16 | 6,200 | 6,270 | 6,170 | 242,568 | 1,507,446,215 |
로지시스 (067730) | 3,065 | 70 | 2.34 | 3,020 | 3,070 | 2,970 | 36,728 | 110,982,215 |
세진티에스 (067770) | 2,300 | 55 | 2.45 | 2,245 | 2,320 | 2,245 | 16,066 | 36,508,880 |
와이엔텍 (067900) | 6,470 | 40 | .62 | 6,400 | 6,470 | 6,390 | 10,066 | 64,776,980 |
이글루 (067920) | 5,480 | -30 | -.54 | 5,500 | 5,520 | 5,400 | 32,588 | 177,620,740 |
도이치모터스 (067990) | 4,650 | 35 | .76 | 4,575 | 4,670 | 4,565 | 90,995 | 421,890,214 |
팬엔터테인먼트 (068050) | 2,285 | 15 | .66 | 2,280 | 2,320 | 2,265 | 182,865 | 418,145,309 |
케이웨더 (068100) | 3,545 | 40 | 1.14 | 3,550 | 3,550 | 3,405 | 68,292 | 236,617,048 |
다원시스 (068240) | 8,800 | -30 | -.34 | 8,830 | 8,910 | 8,780 | 101,593 | 897,823,860 |
일신바이오 (068330) | 1,043 | -1 | -.1 | 1,046 | 1,053 | 1,037 | 176,121 | 183,751,137 |
셀트리온제약 (068760) | 48,500 | 100 | .21 | 48,500 | 48,950 | 48,500 | 40,398 | 1,967,286,200 |
DMS (068790) | 6,330 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디지털대성 (068930) | 7,510 | 20 | .27 | 7,470 | 7,530 | 7,420 | 6,571 | 49,248,460 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 13,130 | 20 | .15 | 13,020 | 13,180 | 13,020 | 19,115 | 250,412,860 |
누리플랜 (069140) | 1,545 | 10 | .65 | 1,540 | 1,625 | 1,540 | 144,542 | 229,307,231 |
유아이디 (069330) | 1,288 | -16 | -1.23 | 1,325 | 1,327 | 1,284 | 162,916 | 210,757,934 |
엔텔스 (069410) | 4,230 | 40 | .95 | 4,190 | 4,250 | 4,190 | 15,254 | 64,354,200 |
에스텍 (069510) | 11,790 | 20 | .17 | 11,770 | 11,890 | 11,700 | 8,571 | 101,165,025 |
빛과전자 (069540) | 908 | -13 | -1.41 | 927 | 935 | 894 | 379,798 | 344,458,098 |
엑시온그룹 (069920) | 2,960 | -15 | -.5 | 3,130 | 3,130 | 2,885 | 345,985 | 1,028,634,076 |
엑스큐어 (070300) | 3,860 | 890 | 29.97 | 3,020 | 3,860 | 3,020 | 1,450,885 | 5,337,921,944 |
한솔인티큐브 (070590) | 2,045 | 197 | 10.66 | 1,848 | 2,245 | 1,838 | 1,957,186 | 4,002,882,365 |
인피니트헬스케어 (071200) | 5,900 | -20 | -.34 | 5,930 | 6,020 | 5,860 | 182,338 | 1,082,778,795 |
로체시스템즈 (071280) | 15,000 | 30 | .2 | 15,200 | 15,200 | 14,860 | 17,621 | 263,840,505 |
위니아 (071460) | 613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이테크솔루션 (071670) | 6,070 | 0 | 0 | 6,060 | 6,080 | 6,000 | 13,420 | 80,990,530 |
캐스텍코리아 (071850) | 1,701 | 2 | .12 | 1,705 | 1,710 | 1,671 | 10,675 | 18,147,204 |
중앙백신 (072020) | 9,760 | -20 | -.2 | 9,780 | 9,790 | 9,750 | 8,678 | 84,811,290 |
우리산업홀딩스 (072470) | 2,445 | -15 | -.61 | 2,450 | 2,470 | 2,420 | 7,070 | 17,316,315 |
제넨바이오 (072520) | 389 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
율호 (072770) | 1,697 | 18 | 1.07 | 1,684 | 1,710 | 1,650 | 401,445 | 674,056,195 |
메가스터디 (072870) | 10,600 | -40 | -.38 | 10,640 | 10,660 | 10,570 | 10,746 | 113,967,255 |
빛샘전자 (072950) | 4,495 | 5 | .11 | 4,530 | 4,530 | 4,410 | 13,698 | 61,220,820 |
에이치시티 (072990) | 8,970 | 120 | 1.36 | 8,950 | 9,050 | 8,850 | 45,692 | 409,255,915 |
케이에스피 (073010) | 4,365 | 140 | 3.31 | 4,265 | 4,450 | 4,265 | 196,768 | 859,950,195 |
엘엠에스 (073110) | 6,180 | 140 | 2.32 | 6,170 | 7,290 | 6,080 | 657,443 | 4,476,412,180 |
듀오백 (073190) | 3,240 | -15 | -.46 | 3,260 | 3,360 | 3,010 | 192,386 | 609,648,557 |
이노와이어리스 (073490) | 19,270 | 470 | 2.5 | 18,850 | 19,280 | 18,850 | 30,492 | 582,950,215 |
에프알텍 (073540) | 1,628 | 5 | .31 | 1,623 | 1,632 | 1,606 | 7,236 | 11,748,259 |
우리손에프앤지 (073560) | 1,426 | -3 | -.21 | 1,429 | 1,433 | 1,415 | 66,382 | 94,384,894 |
리튬포어스 (073570) | 786 | 8 | 1.03 | 778 | 816 | 778 | 183,305 | 144,221,336 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 974 | 14 | 1.46 | 969 | 983 | 958 | 70,130 | 67,995,817 |
원익QnC (074600) | 17,740 | 300 | 1.72 | 17,740 | 17,880 | 17,590 | 97,930 | 1,736,680,370 |
플랜티넷 (075130) | 3,065 | -95 | -3.01 | 3,190 | 3,220 | 2,965 | 626,818 | 1,952,326,681 |
동국알앤에스 (075970) | 2,610 | 5 | .19 | 2,600 | 2,635 | 2,570 | 167,635 | 437,346,673 |
웰크론한텍 (076080) | 1,378 | -3 | -.22 | 1,381 | 1,399 | 1,369 | 32,909 | 45,716,419 |
해성옵틱스 (076610) | 701 | 26 | 3.85 | 779 | 877 | 700 | 7,343,228 | 5,878,406,754 |
덕산하이메탈 (077360) | 4,250 | 65 | 1.55 | 4,210 | 4,255 | 4,180 | 79,645 | 336,692,222 |
LS증권 (078020) | 3,855 | 20 | .52 | 3,845 | 3,865 | 3,825 | 18,685 | 71,850,874 |
유비쿼스홀딩스 (078070) | 9,800 | -10 | -.1 | 9,820 | 9,830 | 9,400 | 14,822 | 144,006,660 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 13,720 | -160 | -1.15 | 14,800 | 14,800 | 13,510 | 339,503 | 4,772,463,850 |
HB테크놀러지 (078150) | 2,040 | 40 | 2 | 2,020 | 2,080 | 2,020 | 580,636 | 1,184,165,441 |
메디포스트 (078160) | 8,780 | -140 | -1.57 | 8,950 | 8,950 | 8,710 | 40,090 | 353,721,080 |
컴투스 (078340) | 39,700 | 100 | .25 | 39,650 | 40,100 | 39,150 | 42,929 | 1,706,693,100 |
한양디지텍 (078350) | 10,230 | 260 | 2.61 | 10,150 | 10,250 | 10,080 | 66,169 | 673,556,685 |
휴림에이텍 (078590) | 600 | -1 | -.17 | 602 | 609 | 600 | 108,044 | 65,050,601 |
대주전자재료 (078600) | 85,300 | 300 | .35 | 86,500 | 86,600 | 84,900 | 76,943 | 6,570,832,750 |
엔에스이엔엠 (078860) | 1,710 | 175 | 11.4 | 1,535 | 1,847 | 1,511 | 733,674 | 1,234,662,084 |
가온그룹 (078890) | 3,155 | 25 | .8 | 3,140 | 3,155 | 3,100 | 31,063 | 97,296,292 |
와토스코리아 (079000) | 5,420 | 80 | 1.5 | 5,340 | 5,450 | 5,310 | 12,074 | 64,897,830 |
한창산업 (079170) | 6,990 | 0 | 0 | 6,990 | 7,070 | 6,850 | 6,155 | 42,696,485 |
케스피온 (079190) | 475 | -4 | -.84 | 479 | 479 | 470 | 60,655 | 28,680,178 |
제우스 (079370) | 13,400 | 300 | 2.29 | 13,300 | 13,430 | 13,220 | 95,364 | 1,270,275,775 |
서산 (079650) | 1,331 | 6 | .45 | 1,311 | 1,339 | 1,311 | 21,420 | 28,306,623 |
디이엔티 (079810) | 5,820 | 80 | 1.39 | 5,750 | 5,850 | 5,500 | 62,442 | 361,465,175 |
가비아 (079940) | 21,800 | 350 | 1.63 | 21,400 | 21,900 | 21,350 | 37,055 | 798,043,325 |
인베니아 (079950) | 615 | -18 | -2.84 | 633 | 633 | 615 | 57,030 | 35,409,492 |
동양이엔피 (079960) | 19,920 | -40 | -.2 | 19,970 | 20,100 | 19,860 | 11,688 | 233,244,600 |
투비소프트 (079970) | 596 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이상네트웍스 (080010) | 5,300 | -30 | -.56 | 5,350 | 5,350 | 5,240 | 6,829 | 36,282,630 |
모두투어 (080160) | 11,300 | 230 | 2.08 | 11,200 | 11,340 | 10,980 | 112,592 | 1,259,062,810 |
제주반도체 (080220) | 13,550 | 480 | 3.67 | 13,380 | 13,750 | 13,090 | 1,281,616 | 17,239,780,205 |
모다이노칩 (080420) | 2,205 | -45 | -2 | 2,250 | 2,250 | 2,205 | 3,656 | 8,130,550 |
성창오토텍 (080470) | 3,445 | -20 | -.58 | 3,540 | 3,540 | 3,420 | 13,286 | 45,859,180 |
오디텍 (080520) | 3,160 | 5 | .16 | 3,130 | 3,185 | 3,130 | 10,800 | 34,098,040 |
코디 (080530) | 1,204 | -15 | -1.23 | 1,208 | 1,216 | 1,160 | 54,633 | 65,416,310 |
오킨스전자 (080580) | 5,220 | 230 | 4.61 | 5,150 | 5,340 | 4,990 | 305,670 | 1,590,995,810 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 3,260 | 25 | .77 | 3,255 | 3,290 | 3,240 | 255,268 | 835,014,287 |
성우전자 (081580) | 2,755 | 55 | 2.04 | 2,680 | 2,830 | 2,670 | 17,966 | 49,020,265 |
옵트론텍 (082210) | 1,771 | 75 | 4.42 | 1,701 | 1,821 | 1,642 | 545,876 | 952,250,899 |
젬백스 (082270) | 36,200 | -100 | -.28 | 36,350 | 37,950 | 36,000 | 167,431 | 6,166,193,450 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 6,810 | -160 | -2.3 | 6,970 | 7,110 | 6,700 | 225,339 | 1,559,724,055 |
우리바이오 (082850) | 2,355 | -5 | -.21 | 2,385 | 2,385 | 2,345 | 167,598 | 395,157,500 |
비츠로셀 (082920) | 24,300 | 350 | 1.46 | 24,250 | 24,700 | 23,950 | 55,771 | 1,354,608,350 |
엘오티베큠 (083310) | 9,040 | 200 | 2.26 | 8,900 | 9,040 | 8,870 | 42,991 | 385,438,390 |
GST (083450) | 17,800 | 430 | 2.48 | 17,660 | 17,860 | 17,650 | 154,929 | 2,752,220,010 |
이엠앤아이 (083470) | 1,251 | -5 | -.4 | 1,256 | 1,267 | 1,240 | 20,920 | 26,125,846 |
에프엔에스테크 (083500) | 9,640 | 180 | 1.9 | 9,510 | 9,700 | 9,460 | 19,844 | 190,225,330 |
케이엠 (083550) | 3,015 | -45 | -1.47 | 3,015 | 3,060 | 2,970 | 37,909 | 114,183,655 |
인콘 (083640) | 289 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비에이치아이 (083650) | 21,800 | -500 | -2.24 | 23,150 | 23,150 | 20,900 | 1,809,719 | 39,387,056,150 |
CSA 코스믹 (083660) | 1,030 | 43 | 4.36 | 987 | 1,044 | 941 | 564,519 | 562,396,432 |
CG인바이츠 (083790) | 2,080 | 0 | 0 | 2,080 | 2,115 | 2,045 | 76,258 | 158,184,826 |
아바코 (083930) | 13,690 | 200 | 1.48 | 13,600 | 13,740 | 13,590 | 28,908 | 394,859,940 |
휴온스글로벌 (084110) | 49,050 | -2850 | -5.49 | 51,300 | 52,100 | 48,900 | 108,905 | 5,453,013,200 |
수성웹툰 (084180) | 5,640 | -60 | -1.05 | 5,750 | 5,830 | 5,620 | 40,844 | 232,988,515 |
유진테크 (084370) | 35,100 | 650 | 1.89 | 34,900 | 35,450 | 34,750 | 92,221 | 3,232,056,050 |
유비온 (084440) | 1,257 | -55 | -4.19 | 1,312 | 1,312 | 1,225 | 106,671 | 136,185,837 |
랩지노믹스 (084650) | 2,220 | -35 | -1.55 | 2,270 | 2,270 | 2,215 | 659,956 | 1,478,555,820 |
팅크웨어 (084730) | 9,860 | 360 | 3.79 | 9,680 | 9,880 | 9,510 | 38,770 | 376,905,435 |
아이티엠반도체 (084850) | 11,280 | 310 | 2.83 | 11,140 | 11,370 | 11,040 | 31,026 | 347,310,665 |
헬릭스미스 (084990) | 2,615 | -145 | -5.25 | 2,755 | 2,760 | 2,595 | 184,491 | 492,854,622 |
차바이오텍 (085660) | 11,450 | 120 | 1.06 | 11,340 | 11,810 | 11,270 | 398,713 | 4,610,295,885 |
뉴프렉스 (085670) | 4,730 | 45 | .96 | 4,720 | 4,735 | 4,665 | 49,517 | 232,920,930 |
알티캐스트 (085810) | 640 | -3 | -.47 | 643 | 647 | 637 | 158,479 | 101,517,302 |
네오티스 (085910) | 3,165 | 45 | 1.44 | 3,095 | 3,170 | 3,095 | 6,827 | 21,348,077 |
바이오톡스텍 (086040) | 3,085 | 45 | 1.48 | 3,025 | 3,105 | 3,025 | 19,038 | 58,574,000 |
진바이오텍 (086060) | 3,490 | -10 | -.29 | 3,500 | 3,520 | 3,450 | 99,689 | 347,509,835 |
유니테스트 (086390) | 10,400 | 540 | 5.48 | 10,160 | 11,890 | 10,000 | 1,094,928 | 11,927,523,055 |
동국제약 (086450) | 15,360 | -100 | -.65 | 15,460 | 15,510 | 15,360 | 113,561 | 1,752,699,870 |
에코프로 (086520) | 51,000 | 900 | 1.8 | 50,500 | 52,500 | 49,900 | 852,234 | 43,632,454,775 |
비엠티 (086670) | 9,170 | 160 | 1.78 | 9,050 | 9,210 | 9,010 | 9,676 | 88,421,790 |
선진뷰티사이언스 (086710) | 13,430 | 310 | 2.36 | 13,350 | 13,600 | 13,110 | 146,482 | 1,953,979,875 |
바이오솔루션 (086820) | 28,000 | 1250 | 4.67 | 26,850 | 28,600 | 26,600 | 57,419 | 1,600,849,775 |
이수앱지스 (086890) | 5,280 | 40 | .76 | 5,260 | 5,320 | 5,230 | 63,443 | 334,047,025 |
메디톡스 (086900) | 163,500 | -1100 | -.67 | 165,000 | 165,800 | 162,900 | 29,690 | 4,865,632,700 |
MDS테크 (086960) | 1,178 | 10 | .86 | 1,177 | 1,192 | 1,169 | 783,078 | 923,754,927 |
쇼박스 (086980) | 3,180 | 20 | .63 | 3,160 | 3,190 | 3,150 | 112,252 | 356,127,913 |
펩트론 (087010) | 174,400 | 200 | .11 | 176,000 | 179,200 | 172,800 | 163,586 | 28,653,273,750 |
모바일어플라이언스 (087260) | 1,962 | 37 | 1.92 | 1,946 | 1,997 | 1,925 | 182,922 | 359,164,649 |
픽셀플러스 (087600) | 7,150 | 20 | .28 | 7,130 | 7,180 | 7,130 | 9,579 | 68,502,310 |
동아엘텍 (088130) | 3,085 | -5 | -.16 | 3,100 | 3,100 | 3,045 | 15,091 | 46,386,365 |
쏘닉스 (088280) | 2,585 | 15 | .58 | 2,570 | 2,600 | 2,425 | 12,767 | 32,522,875 |
이원컴포텍 (088290) | 1,446 | 3 | .21 | 1,443 | 1,471 | 1,369 | 129,627 | 185,680,807 |
유라클 (088340) | 21,900 | -50 | -.23 | 21,850 | 22,750 | 21,150 | 333,244 | 7,293,751,825 |
이녹스 (088390) | 7,610 | -10 | -.13 | 7,620 | 7,770 | 7,350 | 7,149 | 54,318,650 |
에이스테크 (088800) | 701 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
동우팜투테이블 (088910) | 1,925 | 0 | 0 | 1,926 | 1,935 | 1,917 | 11,510 | 22,148,265 |
켐트로닉스 (089010) | 22,950 | 600 | 2.68 | 22,750 | 23,050 | 22,500 | 114,890 | 2,620,663,500 |
테크윙 (089030) | 34,800 | 1300 | 3.88 | 34,400 | 35,600 | 34,350 | 575,499 | 20,081,876,125 |
넥스턴바이오 (089140) | 2,495 | 35 | 1.42 | 2,520 | 2,665 | 2,480 | 365,120 | 931,579,457 |
케이씨티 (089150) | 2,195 | 55 | 2.57 | 2,140 | 2,195 | 2,100 | 66,923 | 144,427,459 |
THE E&M (089230) | 867 | -23 | -2.58 | 886 | 897 | 862 | 153,716 | 134,820,119 |
KT나스미디어 (089600) | 15,090 | 350 | 2.37 | 14,870 | 15,400 | 14,660 | 49,818 | 751,782,550 |
제이티 (089790) | 4,245 | 135 | 3.28 | 4,130 | 4,245 | 4,110 | 39,168 | 163,515,366 |
유비벨록스 (089850) | 7,170 | 1110 | 18.32 | 6,060 | 7,750 | 6,020 | 6,632,435 | 47,777,163,750 |
코세스 (089890) | 7,390 | 80 | 1.09 | 7,400 | 7,440 | 7,250 | 52,788 | 387,497,770 |
브이엠 (089970) | 12,720 | 920 | 7.8 | 11,800 | 12,780 | 11,800 | 175,062 | 2,176,961,795 |
상아프론테크 (089980) | 15,520 | 340 | 2.24 | 15,300 | 15,590 | 15,160 | 57,217 | 881,112,505 |
아이윈 (090150) | 824 | -8 | -.96 | 834 | 834 | 823 | 26,686 | 22,069,401 |
로보스타 (090360) | 25,200 | 750 | 3.07 | 24,500 | 25,300 | 24,500 | 74,469 | 1,861,090,425 |
덕신이피씨 (090410) | 1,699 | 2 | .12 | 1,697 | 1,717 | 1,691 | 193,793 | 329,469,709 |
제이스텍 (090470) | 4,375 | 70 | 1.63 | 4,345 | 4,420 | 4,315 | 20,456 | 89,152,540 |
휴림로봇 (090710) | 2,000 | 4 | .2 | 2,000 | 2,020 | 1,997 | 1,430,046 | 2,865,485,383 |
현대이지웰 (090850) | 5,350 | 40 | .75 | 5,330 | 5,380 | 5,290 | 44,645 | 238,590,220 |
이엠텍 (091120) | 12,860 | 200 | 1.58 | 12,780 | 12,980 | 12,540 | 98,624 | 1,261,429,325 |
S&K폴리텍 (091340) | 2,540 | 15 | .59 | 2,510 | 2,585 | 2,500 | 46,144 | 116,385,675 |
한울소재과학 (091440) | 3,170 | 90 | 2.92 | 3,195 | 3,270 | 3,020 | 247,449 | 774,839,051 |
상신이디피 (091580) | 7,670 | 80 | 1.05 | 7,600 | 7,800 | 7,560 | 37,371 | 286,517,495 |
남화토건 (091590) | 4,040 | 15 | .37 | 4,010 | 4,045 | 3,965 | 10,746 | 43,178,974 |
파트론 (091700) | 7,010 | 20 | .29 | 7,010 | 7,020 | 6,940 | 62,027 | 433,570,225 |
나노캠텍 (091970) | 584 | 5 | .86 | 578 | 587 | 572 | 20,754 | 12,025,335 |
아미코젠 (092040) | 3,390 | 120 | 3.67 | 3,305 | 3,450 | 3,300 | 211,989 | 714,048,040 |
디엔에프 (092070) | 11,270 | 270 | 2.45 | 11,010 | 11,370 | 11,010 | 22,282 | 249,100,620 |
이크레더블 (092130) | 14,760 | -100 | -.67 | 14,860 | 14,880 | 14,730 | 11,470 | 169,447,840 |
서울바이오시스 (092190) | 3,200 | -15 | -.47 | 3,215 | 3,240 | 3,120 | 44,266 | 140,437,480 |
현우산업 (092300) | 2,995 | -50 | -1.64 | 3,100 | 3,100 | 2,985 | 75,647 | 227,734,004 |
한라IMS (092460) | 9,470 | 170 | 1.83 | 9,300 | 9,470 | 9,180 | 106,107 | 994,593,105 |
앤씨앤 (092600) | 631 | 0 | 0 | 631 | 631 | 621 | 11,567 | 7,239,188 |
네오팜 (092730) | 13,230 | -10 | -.08 | 13,320 | 13,320 | 13,070 | 46,191 | 608,092,395 |
엑시콘 (092870) | 10,820 | 380 | 3.64 | 10,690 | 10,940 | 10,600 | 73,287 | 789,784,025 |
빅솔론 (093190) | 5,130 | -40 | -.77 | 5,120 | 5,160 | 5,100 | 3,731 | 19,118,140 |
케이아이엔엑스 (093320) | 77,200 | 600 | .78 | 76,800 | 77,900 | 76,500 | 10,903 | 840,691,750 |
풍강 (093380) | 2,655 | 15 | .57 | 2,630 | 2,675 | 2,630 | 6,124 | 16,274,071 |
매커스 (093520) | 10,650 | 150 | 1.43 | 10,560 | 10,730 | 10,560 | 35,806 | 381,471,450 |
케이알엠 (093640) | 3,350 | 50 | 1.52 | 3,370 | 3,400 | 3,240 | 39,374 | 130,324,856 |
서원인텍 (093920) | 5,370 | 20 | .37 | 5,340 | 5,370 | 5,310 | 11,655 | 62,165,335 |
동운아나텍 (094170) | 20,900 | 200 | .97 | 20,950 | 21,000 | 20,700 | 126,240 | 2,632,971,125 |
칩스앤미디어 (094360) | 17,280 | 380 | 2.25 | 17,250 | 17,570 | 17,110 | 76,254 | 1,316,420,185 |
갤럭시아머니트리 (094480) | 8,080 | 10 | .12 | 8,120 | 8,190 | 8,060 | 278,355 | 2,262,707,115 |
일진파워 (094820) | 9,250 | 80 | .87 | 9,410 | 9,570 | 9,220 | 51,176 | 478,868,145 |
슈프리마에이치큐 (094840) | 7,220 | -10 | -.14 | 7,250 | 7,270 | 7,110 | 74,283 | 531,964,470 |
참좋은여행 (094850) | 6,450 | 110 | 1.74 | 6,340 | 6,470 | 6,290 | 125,917 | 805,207,110 |
네오리진 (094860) | 948 | 9 | .96 | 939 | 970 | 937 | 12,361 | 11,710,430 |
푸른기술 (094940) | 7,600 | 0 | 0 | 7,620 | 7,710 | 7,540 | 52,976 | 404,079,400 |
제이엠티 (094970) | 2,375 | 25 | 1.06 | 2,375 | 2,375 | 2,350 | 35,518 | 83,907,730 |
이엠코리아 (095190) | 2,160 | -20 | -.92 | 2,180 | 2,225 | 2,160 | 42,029 | 91,625,861 |
웨이브일렉트로 (095270) | 5,140 | -40 | -.77 | 5,130 | 5,250 | 5,030 | 16,208 | 83,297,760 |
ISC (095340) | 52,900 | 1500 | 2.92 | 52,800 | 53,700 | 52,300 | 145,375 | 7,687,644,200 |
미래나노텍 (095500) | 8,220 | 100 | 1.23 | 8,150 | 8,270 | 8,110 | 102,124 | 836,847,695 |
테스 (095610) | 22,100 | 550 | 2.55 | 22,000 | 22,500 | 21,900 | 103,727 | 2,306,871,400 |
네오위즈 (095660) | 23,250 | 50 | .22 | 23,100 | 23,450 | 22,900 | 50,886 | 1,180,961,675 |
제넥신 (095700) | 4,785 | -105 | -2.15 | 4,880 | 4,950 | 4,720 | 134,192 | 643,956,456 |
에스에너지 (095910) | 1,701 | -66 | -3.74 | 1,717 | 1,758 | 1,669 | 387,855 | 664,977,725 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 14,160 | 40 | .28 | 14,120 | 14,180 | 14,080 | 14,674 | 207,457,280 |
와이즈넛 (096250) | 13,920 | 0 | 0 | 14,040 | 14,350 | 13,900 | 159,704 | 2,232,845,210 |
대창솔루션 (096350) | 372 | 17 | 4.79 | 355 | 389 | 354 | 3,347,366 | 1,257,369,702 |
씨젠 (096530) | 26,650 | -300 | -1.11 | 26,900 | 27,000 | 26,300 | 206,051 | 5,507,595,025 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 658 | -7 | -1.05 | 665 | 672 | 654 | 164,513 | 108,448,827 |
에이루트 (096690) | 1,678 | -11 | -.65 | 1,744 | 1,744 | 1,638 | 48,653 | 81,168,779 |
엘디티 (096870) | 2,595 | 10 | .39 | 2,595 | 2,595 | 2,585 | 3,673 | 9,515,750 |
에코볼트 (097780) | 1,065 | -2 | -.19 | 1,067 | 1,068 | 1,046 | 49,619 | 52,388,459 |
윈팩 (097800) | 563 | 7 | 1.26 | 563 | 569 | 554 | 409,838 | 230,259,346 |
효성오앤비 (097870) | 6,500 | -20 | -.31 | 6,570 | 6,720 | 6,450 | 107,516 | 704,249,455 |
한텍 (098070) | 36,850 | -2050 | -5.27 | 38,950 | 39,900 | 36,850 | 600,176 | 22,682,342,700 |
마이크로컨텍솔 (098120) | 12,020 | -150 | -1.23 | 12,230 | 12,320 | 11,830 | 83,952 | 1,009,809,420 |
고영 (098460) | 13,260 | 110 | .84 | 13,200 | 13,440 | 13,190 | 727,054 | 9,673,747,705 |
에스티오 (098660) | 2,275 | -5 | -.22 | 2,300 | 2,370 | 2,255 | 56,399 | 129,808,746 |
아이센스 (099190) | 15,780 | -80 | -.5 | 15,850 | 16,000 | 15,720 | 37,478 | 592,830,305 |
SDN (099220) | 1,566 | 17 | 1.1 | 1,534 | 1,685 | 1,510 | 36,584,390 | 59,192,795,649 |
쎄트렉아이 (099320) | 44,000 | -400 | -.9 | 44,250 | 44,450 | 43,300 | 35,732 | 1,564,456,500 |
브레인즈컴퍼니 (099390) | 5,790 | -10 | -.17 | 5,750 | 5,880 | 5,740 | 16,543 | 96,476,570 |
동방선기 (099410) | 3,715 | -5 | -.13 | 3,720 | 3,845 | 3,690 | 219,256 | 826,818,970 |
바이오플러스 (099430) | 7,760 | -320 | -3.96 | 8,080 | 8,100 | 7,750 | 586,970 | 4,601,727,450 |
스맥 (099440) | 2,820 | 15 | .53 | 2,820 | 2,865 | 2,810 | 170,840 | 483,399,265 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 17,980 | -80 | -.44 | 18,060 | 18,270 | 17,960 | 4,353 | 78,553,780 |
인지소프트 (100030) | 15,900 | 110 | .7 | 15,750 | 15,900 | 15,640 | 688 | 10,871,200 |
뷰웍스 (100120) | 24,350 | -200 | -.81 | 24,650 | 24,650 | 24,150 | 14,505 | 352,410,400 |
동국S&C (100130) | 2,405 | 55 | 2.34 | 2,360 | 2,440 | 2,330 | 352,162 | 837,229,472 |
머큐리 (100590) | 3,460 | 60 | 1.76 | 3,400 | 3,650 | 3,390 | 197,724 | 692,911,871 |
서암기계공업 (100660) | 3,580 | 40 | 1.13 | 3,560 | 3,595 | 3,545 | 33,244 | 118,674,185 |
세운메디칼 (100700) | 2,420 | 20 | .83 | 2,400 | 2,425 | 2,395 | 57,776 | 139,358,199 |
미래에셋벤처투자 (100790) | 4,855 | -425 | -8.05 | 4,900 | 4,965 | 4,760 | 749,110 | 3,628,008,431 |
KS인더스트리 (101000) | 2,300 | -25 | -1.08 | 2,305 | 2,370 | 2,200 | 410,784 | 936,216,727 |
월덱스 (101160) | 18,240 | -30 | -.16 | 18,480 | 18,580 | 18,160 | 32,444 | 593,697,455 |
우림피티에스 (101170) | 5,250 | -50 | -.94 | 5,320 | 5,850 | 5,250 | 2,633,108 | 14,788,437,450 |
씨큐브 (101240) | 4,445 | 50 | 1.14 | 4,400 | 4,445 | 4,375 | 51,912 | 229,184,790 |
모베이스 (101330) | 3,135 | 15 | .48 | 3,125 | 3,160 | 3,110 | 21,428 | 67,017,126 |
에코앤드림 (101360) | 26,350 | -250 | -.94 | 26,800 | 27,050 | 26,250 | 98,638 | 2,623,928,100 |
아이엠 (101390) | 396 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔시트론 (101400) | 389 | 0 | 0 | 389 | 394 | 381 | 199,850 | 77,765,438 |
에스앤에스텍 (101490) | 36,900 | 250 | .68 | 37,150 | 37,700 | 36,500 | 134,145 | 4,963,404,025 |
하이드로리튬 (101670) | 1,745 | 6 | .35 | 1,740 | 1,840 | 1,681 | 1,503,756 | 2,629,943,862 |
한국정밀기계 (101680) | 2,990 | -105 | -3.39 | 3,155 | 3,155 | 2,955 | 39,482 | 120,303,150 |
위메이드맥스 (101730) | 7,000 | 120 | 1.74 | 6,880 | 7,000 | 6,880 | 19,821 | 137,678,845 |
인화정공 (101930) | 41,500 | 0 | 0 | 41,600 | 43,500 | 40,050 | 28,340 | 1,176,142,100 |
우양에이치씨 (101970) | 21,500 | -1100 | -4.87 | 22,650 | 22,950 | 20,450 | 274,468 | 5,843,345,825 |
어보브반도체 (102120) | 10,520 | 320 | 3.14 | 10,440 | 10,590 | 10,220 | 228,885 | 2,387,641,720 |
케이옥션 (102370) | 3,555 | 55 | 1.57 | 3,515 | 3,580 | 3,500 | 95,795 | 339,152,240 |
이엔에프테크놀로지 (102710) | 26,500 | -200 | -.75 | 27,050 | 27,100 | 26,300 | 46,539 | 1,242,661,375 |
코오롱생명과학 (102940) | 28,050 | -700 | -2.43 | 28,700 | 28,850 | 27,850 | 29,198 | 823,220,325 |
에스앤더블류 (103230) | 3,845 | 155 | 4.2 | 3,700 | 3,860 | 3,700 | 38,461 | 146,689,770 |
우양 (103840) | 3,190 | 15 | .47 | 3,195 | 3,210 | 3,165 | 93,023 | 296,559,625 |
대성파인텍 (104040) | 943 | -23 | -2.38 | 977 | 977 | 935 | 402,674 | 381,296,514 |
NHN벅스 (104200) | 3,240 | 75 | 2.37 | 3,190 | 3,250 | 3,175 | 44,308 | 142,572,245 |
디와이피엔에프 (104460) | 14,440 | 140 | .98 | 14,500 | 14,540 | 14,350 | 16,539 | 239,175,870 |
티케이케미칼 (104480) | 1,570 | 3 | .19 | 1,566 | 1,654 | 1,565 | 925,666 | 1,495,351,924 |
코렌텍 (104540) | 6,230 | -190 | -2.96 | 6,610 | 6,610 | 6,210 | 94,487 | 603,495,190 |
노랑풍선 (104620) | 4,900 | 35 | .72 | 4,870 | 4,955 | 4,820 | 41,749 | 204,406,585 |
원익머트리얼즈 (104830) | 19,540 | 260 | 1.35 | 19,350 | 19,590 | 19,350 | 34,243 | 666,769,415 |
케이엔더블유 (105330) | 4,305 | -115 | -2.6 | 4,430 | 4,430 | 4,175 | 65,241 | 279,573,777 |
엣지파운드리 (105550) | 4,065 | 220 | 5.72 | 3,900 | 4,095 | 3,840 | 740,549 | 2,970,401,849 |
디케이락 (105740) | 8,000 | 0 | 0 | 8,000 | 8,090 | 7,930 | 106,889 | 854,102,140 |
포스뱅크 (105760) | 6,840 | -70 | -1.01 | 6,910 | 6,980 | 6,800 | 68,638 | 471,590,635 |
케이이엠텍 (106080) | 1,946 | -16 | -.82 | 1,962 | 1,980 | 1,920 | 54,221 | 105,110,201 |
하이텍팜 (106190) | 13,160 | 70 | .53 | 13,060 | 13,250 | 12,980 | 7,498 | 98,171,195 |
파인테크닉스 (106240) | 1,211 | -9 | -.74 | 1,267 | 1,283 | 1,200 | 184,370 | 226,395,236 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 17,190 | 700 | 4.24 | 16,500 | 17,190 | 16,470 | 13,529 | 227,456,450 |
한중엔시에스 (107640) | 26,500 | 100 | .38 | 27,350 | 27,400 | 26,150 | 154,658 | 4,128,017,900 |
톱텍 (108230) | 4,225 | 45 | 1.08 | 4,220 | 4,245 | 4,170 | 69,333 | 292,085,045 |
대양전기공업 (108380) | 19,350 | 850 | 4.59 | 18,410 | 19,700 | 18,410 | 158,493 | 3,056,315,420 |
로보티즈 (108490) | 34,900 | -750 | -2.1 | 35,500 | 35,750 | 34,500 | 245,002 | 8,561,654,000 |
셀바스AI (108860) | 13,460 | -20 | -.15 | 13,600 | 13,660 | 13,440 | 210,071 | 2,842,069,455 |
옵티시스 (109080) | 8,850 | 100 | 1.14 | 8,750 | 8,900 | 8,540 | 51,192 | 447,945,155 |
에스와이 (109610) | 3,775 | -20 | -.53 | 3,805 | 3,815 | 3,770 | 215,619 | 816,856,791 |
씨싸이트 (109670) | 6,900 | -80 | -1.15 | 6,980 | 6,990 | 6,780 | 10,737 | 73,694,080 |
디에스케이 (109740) | 4,835 | 780 | 19.24 | 4,090 | 4,860 | 4,070 | 151,664 | 678,174,515 |
진매트릭스 (109820) | 2,410 | -20 | -.82 | 2,430 | 2,450 | 2,410 | 12,898 | 31,303,370 |
동일금속 (109860) | 7,990 | 100 | 1.27 | 7,940 | 8,010 | 7,900 | 2,659 | 21,221,540 |
AP헬스케어 (109960) | 396 | -3 | -.75 | 402 | 406 | 395 | 328,373 | 130,645,660 |
전진바이오팜 (110020) | 2,465 | -5 | -.2 | 2,455 | 2,495 | 2,420 | 32,916 | 80,443,341 |
크리스에프앤씨 (110790) | 4,460 | 20 | .45 | 4,440 | 4,465 | 4,400 | 2,329 | 10,355,576 |
디아이티 (110990) | 13,600 | 270 | 2.03 | 13,470 | 13,800 | 13,400 | 58,739 | 794,960,170 |
남화산업 (111710) | 5,170 | 70 | 1.37 | 5,150 | 5,230 | 5,090 | 4,447 | 22,868,350 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 28,400 | 400 | 1.43 | 28,100 | 28,650 | 28,100 | 63,234 | 1,799,029,050 |
와이씨켐 (112290) | 22,500 | 650 | 2.97 | 22,250 | 22,550 | 21,800 | 79,721 | 1,766,966,900 |
디젠스 (113810) | 1,515 | 4 | .26 | 1,511 | 1,550 | 1,470 | 1,214,088 | 1,834,706,407 |
강원에너지 (114190) | 7,390 | 120 | 1.65 | 7,300 | 7,510 | 7,300 | 44,040 | 326,895,770 |
그린생명과학 (114450) | 1,613 | -7 | -.43 | 1,618 | 1,618 | 1,596 | 10,767 | 17,262,796 |
폴라리스우노 (114630) | 509 | 1 | .2 | 508 | 510 | 505 | 48,170 | 24,487,788 |
한솔아이원스 (114810) | 7,960 | 0 | 0 | 8,110 | 8,150 | 7,880 | 90,754 | 723,241,630 |
아이패밀리에스씨 (114840) | 20,850 | -100 | -.48 | 21,100 | 21,250 | 20,600 | 39,027 | 811,571,100 |
휴맥스 (115160) | 1,252 | -8 | -.63 | 1,267 | 1,277 | 1,245 | 60,992 | 76,873,499 |
큐리언트 (115180) | 10,200 | -160 | -1.54 | 10,370 | 10,380 | 9,960 | 142,539 | 1,435,975,980 |
인포바인 (115310) | 31,700 | 100 | .32 | 31,900 | 32,200 | 31,150 | 2,630 | 83,427,350 |
우리넷 (115440) | 6,910 | 80 | 1.17 | 6,900 | 6,930 | 6,790 | 74,618 | 513,091,765 |
HLB테라퓨틱스 (115450) | 7,710 | -80 | -1.03 | 7,740 | 7,820 | 7,680 | 210,386 | 1,628,246,085 |
씨유메디칼 (115480) | 635 | 9 | 1.44 | 626 | 644 | 620 | 65,457 | 41,489,554 |
케이씨에스 (115500) | 11,150 | -140 | -1.24 | 11,400 | 11,470 | 11,130 | 193,311 | 2,172,083,315 |
씨엔플러스 (115530) | 313 | 3 | .97 | 310 | 339 | 310 | 578,644 | 186,245,897 |
스타플렉스 (115570) | 2,480 | -10 | -.4 | 2,490 | 2,525 | 2,455 | 15,817 | 39,169,205 |
이미지스 (115610) | 1,607 | 12 | .75 | 1,595 | 1,637 | 1,591 | 100,144 | 161,670,278 |
알파칩스 (117670) | 851 | 7 | .83 | 859 | 859 | 837 | 76,340 | 64,313,479 |
티로보틱스 (117730) | 11,640 | -10 | -.09 | 11,650 | 11,830 | 11,550 | 209,514 | 2,442,433,970 |
모트렉스 (118990) | 8,770 | -30 | -.34 | 8,910 | 8,930 | 8,760 | 38,108 | 336,792,825 |
포메탈 (119500) | 3,160 | 30 | .96 | 3,150 | 3,280 | 3,135 | 301,453 | 962,505,324 |
인터로조 (119610) | 24,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아이텍 (119830) | 5,840 | 70 | 1.21 | 5,790 | 5,900 | 5,780 | 86,329 | 503,667,075 |
지엔씨에너지 (119850) | 22,250 | -250 | -1.11 | 22,450 | 23,150 | 22,100 | 306,196 | 6,923,179,175 |
대정화금 (120240) | 13,010 | 20 | .15 | 13,010 | 13,020 | 12,650 | 6,006 | 77,997,470 |
골프존홀딩스 (121440) | 4,665 | -20 | -.43 | 4,685 | 4,685 | 4,610 | 101,878 | 472,559,467 |
나노신소재 (121600) | 55,600 | 400 | .72 | 56,500 | 56,500 | 55,100 | 34,156 | 1,906,712,400 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 1,437 | 14 | .98 | 1,423 | 1,440 | 1,410 | 126,648 | 180,773,085 |
에스디시스템 (121890) | 1,969 | 31 | 1.6 | 1,938 | 1,989 | 1,925 | 112,557 | 220,004,582 |
제노레이 (122310) | 5,570 | 70 | 1.27 | 5,500 | 5,570 | 5,490 | 5,319 | 29,416,625 |
삼기 (122350) | 1,153 | 8 | .7 | 1,146 | 1,168 | 1,131 | 58,533 | 67,091,347 |
KX (122450) | 3,910 | 120 | 3.17 | 3,810 | 3,945 | 3,800 | 217,745 | 844,893,552 |
예스티 (122640) | 16,730 | 3290 | 24.48 | 13,570 | 17,220 | 13,440 | 552,209 | 8,386,813,340 |
서진오토모티브 (122690) | 1,916 | -4 | -.21 | 1,923 | 2,055 | 1,906 | 252,333 | 500,349,694 |
와이지엔터테인먼트 (122870) | 63,500 | 1100 | 1.76 | 62,500 | 64,800 | 62,100 | 129,374 | 8,239,267,550 |
와이솔 (122990) | 6,760 | 10 | .15 | 6,770 | 6,830 | 6,740 | 64,429 | 436,722,660 |
아이윈플러스 (123010) | 1,086 | 26 | 2.45 | 1,060 | 1,106 | 1,052 | 427,103 | 462,576,775 |
엠에스오토텍 (123040) | 2,400 | 45 | 1.91 | 2,355 | 2,405 | 2,345 | 174,762 | 415,615,554 |
제닉 (123330) | 23,150 | -100 | -.43 | 23,000 | 23,300 | 22,250 | 59,121 | 1,339,220,275 |
코리아에프티 (123410) | 4,730 | 10 | .21 | 4,770 | 4,780 | 4,695 | 72,913 | 344,311,115 |
위메이드플레이 (123420) | 6,820 | 10 | .15 | 6,860 | 6,860 | 6,780 | 6,346 | 43,228,570 |
이엠넷 (123570) | 2,515 | -10 | -.4 | 2,525 | 2,540 | 2,505 | 13,802 | 34,792,440 |
알톤 (123750) | 1,512 | -22 | -1.43 | 1,579 | 1,579 | 1,512 | 10,426 | 15,925,096 |
뉴온 (123840) | 1,087 | 21 | 1.97 | 1,097 | 1,097 | 1,056 | 31,905 | 34,129,100 |
아나패스 (123860) | 19,970 | 310 | 1.58 | 19,710 | 19,990 | 19,680 | 25,752 | 511,625,460 |
아이티센 (124500) | 6,410 | -20 | -.31 | 6,450 | 6,520 | 6,400 | 119,416 | 769,397,945 |
태웅로직스 (124560) | 2,895 | 45 | 1.58 | 2,865 | 2,895 | 2,840 | 113,851 | 327,503,668 |
아모그린텍 (125210) | 5,930 | 140 | 2.42 | 5,790 | 5,950 | 5,790 | 96,772 | 568,023,025 |
비나텍 (126340) | 25,800 | 300 | 1.18 | 26,000 | 26,250 | 25,250 | 17,963 | 465,068,325 |
BGF에코머티리얼즈 (126600) | 2,950 | 50 | 1.72 | 2,900 | 3,020 | 2,880 | 98,604 | 291,367,457 |
화신정공 (126640) | 1,322 | -48 | -3.5 | 1,356 | 1,370 | 1,320 | 602,154 | 804,548,144 |
하이비젼시스템 (126700) | 16,110 | 210 | 1.32 | 15,950 | 16,130 | 15,890 | 53,345 | 853,178,540 |
코칩 (126730) | 12,380 | 210 | 1.73 | 12,180 | 12,450 | 12,130 | 35,070 | 431,377,120 |
제이엔케이글로벌 (126880) | 4,300 | 15 | .35 | 4,285 | 4,360 | 4,285 | 71,578 | 309,136,315 |
제이에스링크 (127120) | 9,010 | -230 | -2.49 | 9,500 | 9,500 | 8,620 | 96,922 | 874,099,090 |
아시아경제 (127710) | 1,312 | 3 | .23 | 1,309 | 1,340 | 1,294 | 13,124 | 17,296,444 |
화인써키트 (127980) | 5,970 | 20 | .34 | 5,980 | 6,000 | 5,950 | 2,091 | 12,485,880 |
에코캡 (128540) | 1,928 | 48 | 2.55 | 1,881 | 1,937 | 1,862 | 174,107 | 331,867,750 |
피제이메탈 (128660) | 3,095 | 0 | 0 | 3,085 | 3,125 | 3,085 | 47,788 | 148,182,174 |
앱코 (129890) | 1,004 | 3 | .3 | 1,010 | 1,020 | 997 | 142,484 | 143,519,261 |
대성하이텍 (129920) | 4,445 | -105 | -2.31 | 4,620 | 4,645 | 4,420 | 418,991 | 1,885,723,986 |
GH신소재 (130500) | 2,585 | -5 | -.19 | 2,570 | 2,615 | 2,525 | 47,843 | 123,180,322 |
나이스디앤비 (130580) | 4,785 | 45 | .95 | 4,750 | 4,800 | 4,730 | 10,625 | 50,424,268 |
티피씨글로벌 (130740) | 1,918 | 2 | .1 | 1,955 | 1,955 | 1,882 | 16,328 | 31,004,275 |
옵투스제약 (131030) | 6,330 | 0 | 0 | 6,360 | 6,410 | 6,260 | 25,411 | 161,327,720 |
시큐브 (131090) | 829 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티엔엔터테인먼트 (131100) | 1,481 | 6 | .41 | 1,476 | 1,483 | 1,472 | 5,327 | 7,869,954 |
딜리 (131180) | 980 | 6 | .62 | 976 | 995 | 925 | 70,982 | 69,113,384 |
대한과학 (131220) | 4,880 | -250 | -4.87 | 5,070 | 5,540 | 4,830 | 864,529 | 4,435,433,554 |
티에스이 (131290) | 43,800 | 1150 | 2.7 | 43,650 | 44,350 | 43,300 | 47,364 | 2,071,598,500 |
알서포트 (131370) | 3,515 | -35 | -.99 | 3,545 | 3,680 | 3,505 | 395,958 | 1,405,444,448 |
이브이첨단소재 (131400) | 1,514 | 34 | 2.3 | 1,480 | 1,520 | 1,479 | 229,702 | 345,079,676 |
파인텍 (131760) | 900 | 2 | .22 | 898 | 906 | 888 | 207,250 | 185,437,508 |
두산테스나 (131970) | 24,800 | 350 | 1.43 | 24,850 | 25,050 | 24,400 | 51,486 | 1,271,713,100 |
메가엠디 (133750) | 2,535 | -55 | -2.12 | 2,585 | 2,605 | 2,515 | 249,642 | 637,834,260 |
이퓨쳐 (134060) | 4,410 | 80 | 1.85 | 4,330 | 4,410 | 4,330 | 4,903 | 21,362,195 |
탑코미디어 (134580) | 2,105 | -25 | -1.17 | 2,190 | 2,215 | 2,100 | 109,487 | 234,215,413 |
아셈스 (136410) | 8,760 | -20 | -.23 | 8,780 | 8,900 | 8,670 | 7,237 | 63,342,655 |
하림 (136480) | 3,070 | 0 | 0 | 3,070 | 3,080 | 3,055 | 192,529 | 590,358,126 |
윈스테크넷 (136540) | 11,870 | 170 | 1.45 | 11,820 | 11,920 | 11,610 | 18,014 | 211,301,860 |
나래나노텍 (137080) | 3,400 | -15 | -.44 | 3,415 | 3,450 | 3,370 | 4,053 | 13,812,325 |
피엔티 (137400) | 41,650 | 550 | 1.34 | 41,800 | 42,050 | 41,400 | 79,226 | 3,306,448,400 |
넥스트아이 (137940) | 655 | -14 | -2.09 | 694 | 694 | 627 | 1,083,246 | 700,657,796 |
제이씨케미칼 (137950) | 4,135 | 25 | .61 | 4,090 | 4,195 | 4,090 | 44,558 | 184,239,630 |
신진에스엠 (138070) | 2,415 | -10 | -.41 | 2,430 | 2,430 | 2,405 | 18,659 | 45,019,371 |
오이솔루션 (138080) | 8,950 | 200 | 2.29 | 8,800 | 8,980 | 8,700 | 20,142 | 178,604,010 |
협진 (138360) | 884 | -26 | -2.86 | 910 | 934 | 881 | 1,070,518 | 961,874,665 |
나이벡 (138610) | 20,750 | -1050 | -4.82 | 21,800 | 22,200 | 20,200 | 99,969 | 2,141,963,950 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,730 | 95 | 3.61 | 2,645 | 2,815 | 2,645 | 28,245 | 77,132,151 |
서플러스글로벌 (140070) | 2,600 | 15 | .58 | 2,585 | 2,610 | 2,585 | 22,670 | 58,863,640 |
메지온 (140410) | 38,750 | 550 | 1.44 | 38,050 | 39,550 | 38,050 | 81,719 | 3,181,223,000 |
카티스 (140430) | 2,915 | -65 | -2.18 | 2,980 | 3,040 | 2,830 | 221,831 | 648,775,671 |
대창스틸 (140520) | 2,135 | 30 | 1.43 | 2,120 | 2,135 | 2,095 | 12,332 | 26,082,411 |
알에스오토메이션 (140670) | 15,080 | 110 | .73 | 15,050 | 15,260 | 15,000 | 101,568 | 1,535,329,360 |
파크시스템스 (140860) | 216,000 | 3500 | 1.65 | 213,500 | 217,000 | 211,000 | 25,638 | 5,518,670,000 |
비아트론 (141000) | 7,560 | 150 | 2.02 | 7,410 | 7,620 | 7,410 | 16,169 | 121,809,745 |
리가켐바이오 (141080) | 111,500 | -1900 | -1.68 | 112,500 | 114,600 | 111,400 | 180,086 | 20,341,433,100 |
유니트론텍 (142210) | 6,030 | -40 | -.66 | 6,100 | 6,210 | 5,890 | 341,240 | 2,045,796,000 |
녹십자엠에스 (142280) | 3,825 | -15 | -.39 | 3,840 | 3,875 | 3,800 | 52,355 | 200,431,819 |
모아라이프플러스 (142760) | 1,301 | -29 | -2.18 | 1,330 | 1,345 | 1,300 | 62,791 | 82,364,347 |
아이디스 (143160) | 16,360 | -20 | -.12 | 16,400 | 16,580 | 16,210 | 14,277 | 233,195,330 |
사람인 (143240) | 15,950 | 50 | .31 | 16,000 | 16,000 | 15,750 | 20,766 | 328,994,470 |
영우디에스피 (143540) | 572 | 6 | 1.06 | 579 | 585 | 560 | 99,700 | 56,642,610 |
지씨셀 (144510) | 21,200 | -350 | -1.62 | 21,450 | 21,700 | 21,200 | 17,789 | 380,663,200 |
뉴파워프라즈마 (144960) | 4,720 | 20 | .43 | 4,725 | 4,750 | 4,660 | 59,488 | 280,651,930 |
휴젤 (145020) | 360,000 | -1000 | -.28 | 364,000 | 366,000 | 356,000 | 31,511 | 11,376,802,750 |
노브랜드 (145170) | 5,560 | 90 | 1.65 | 5,560 | 5,630 | 5,490 | 74,241 | 412,338,300 |
율촌 (146060) | 1,270 | 10 | .79 | 1,260 | 1,270 | 1,250 | 9,140 | 11,563,877 |
비씨엔씨 (146320) | 8,710 | 230 | 2.71 | 8,620 | 8,770 | 8,600 | 15,581 | 135,084,395 |
피엠티 (147760) | 2,660 | 50 | 1.92 | 2,610 | 2,675 | 2,585 | 8,435 | 22,085,545 |
제룡산업 (147830) | 6,070 | 120 | 2.02 | 5,980 | 6,170 | 5,980 | 190,119 | 1,155,695,760 |
세경하이테크 (148150) | 7,300 | 130 | 1.81 | 7,230 | 7,330 | 7,200 | 192,154 | 1,396,560,455 |
알엔투테크놀로지 (148250) | 7,580 | -210 | -2.7 | 7,850 | 8,190 | 7,350 | 120,760 | 925,651,325 |
비큐AI (148780) | 1,277 | -35 | -2.67 | 1,324 | 1,324 | 1,264 | 603,493 | 773,355,659 |
에이치와이티씨 (148930) | 4,160 | -10 | -.24 | 4,170 | 4,225 | 4,080 | 48,687 | 201,949,406 |
아바텍 (149950) | 8,270 | 60 | .73 | 8,260 | 8,270 | 8,170 | 7,699 | 63,138,430 |
하이로닉 (149980) | 5,090 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 4,950 | 45 | .92 | 4,905 | 5,020 | 4,860 | 68,241 | 337,838,852 |
KG에코솔루션 (151860) | 5,710 | 160 | 2.88 | 5,600 | 5,730 | 5,500 | 155,949 | 879,798,905 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 7,130 | 10 | .14 | 7,050 | 7,140 | 6,930 | 850 | 5,995,830 |
우리이앤엘 (153490) | 696 | 2 | .29 | 695 | 698 | 675 | 75,300 | 51,962,605 |
옵티팜 (153710) | 5,280 | 0 | 0 | 5,230 | 5,290 | 5,230 | 1,406 | 7,406,360 |
아시아종묘 (154030) | 2,035 | 15 | .74 | 2,100 | 2,100 | 1,969 | 102,500 | 206,016,900 |
다산솔루에타 (154040) | 1,075 | 11 | 1.03 | 1,055 | 1,078 | 1,001 | 24,568 | 25,804,632 |
와이엠씨 (155650) | 3,455 | 10 | .29 | 3,450 | 3,475 | 3,405 | 10,945 | 37,654,738 |
엘앤케이바이오 (156100) | 6,840 | 60 | .88 | 6,700 | 6,870 | 6,650 | 29,931 | 203,022,460 |
아톤 (158430) | 5,680 | 50 | .89 | 5,650 | 5,720 | 5,600 | 412,203 | 2,335,916,000 |
아스플로 (159010) | 5,200 | -10 | -.19 | 5,250 | 5,270 | 5,160 | 30,613 | 159,549,555 |
제로투세븐 (159580) | 6,360 | -40 | -.63 | 6,370 | 6,540 | 6,260 | 662,565 | 4,221,889,815 |
스킨앤스킨 (159910) | 945 | -3 | -.32 | 980 | 980 | 942 | 40,682 | 38,550,198 |
하이젠알앤엠 (160190) | 33,900 | 100 | .3 | 34,200 | 34,500 | 33,300 | 110,206 | 3,730,975,225 |
NEW (160550) | 2,045 | 10 | .49 | 2,040 | 2,055 | 2,015 | 22,888 | 46,591,585 |
싸이맥스 (160980) | 11,610 | 140 | 1.22 | 11,530 | 11,710 | 11,510 | 41,791 | 485,141,380 |
필옵틱스 (161580) | 32,600 | 750 | 2.35 | 32,400 | 33,050 | 31,850 | 242,771 | 7,864,883,225 |
신스틸 (162300) | 2,405 | 0 | 0 | 2,405 | 2,440 | 2,385 | 42,358 | 102,171,178 |
에어레인 (163280) | 20,300 | 50 | .25 | 20,250 | 21,050 | 20,150 | 582,749 | 11,958,838,075 |
핑거 (163730) | 12,170 | 300 | 2.53 | 11,870 | 12,600 | 11,800 | 1,573,936 | 19,522,774,580 |
하나머티리얼즈 (166090) | 28,550 | 650 | 2.33 | 28,550 | 29,150 | 28,300 | 162,863 | 4,665,002,275 |
코아스템켐온 (166480) | 3,560 | 135 | 3.94 | 3,450 | 4,310 | 3,435 | 5,097,178 | 20,042,554,082 |
내츄럴엔도텍 (168330) | 1,930 | 4 | .21 | 1,934 | 1,976 | 1,924 | 17,661 | 34,169,956 |
펨트론 (168360) | 9,830 | -170 | -1.7 | 10,240 | 10,260 | 9,300 | 241,786 | 2,388,027,270 |
엠브레인 (169330) | 2,225 | 10 | .45 | 2,220 | 2,230 | 2,165 | 13,540 | 29,762,115 |
현대공업 (170030) | 6,110 | -100 | -1.61 | 6,160 | 6,200 | 6,090 | 206,696 | 1,265,894,375 |
파이오링크 (170790) | 7,740 | -210 | -2.64 | 7,900 | 8,080 | 7,560 | 67,465 | 527,687,780 |
엘티씨 (170920) | 10,360 | 140 | 1.37 | 10,310 | 10,400 | 10,160 | 42,944 | 441,252,780 |
램테크놀러지 (171010) | 4,025 | -20 | -.49 | 4,080 | 4,130 | 4,020 | 287,594 | 1,168,064,930 |
선익시스템 (171090) | 38,500 | 150 | .39 | 38,900 | 39,100 | 38,000 | 30,394 | 1,168,103,275 |
라이온켐텍 (171120) | 2,340 | 0 | 0 | 2,340 | 2,355 | 2,320 | 28,082 | 65,680,555 |
에이엘티 (172670) | 8,480 | 80 | .95 | 8,450 | 8,620 | 8,400 | 69,665 | 590,156,540 |
오파스넷 (173130) | 8,510 | 460 | 5.71 | 8,200 | 8,510 | 8,050 | 626,149 | 5,217,398,135 |
에프엔씨엔터 (173940) | 3,330 | 0 | 0 | 3,285 | 3,355 | 3,265 | 9,902 | 32,674,170 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 9,700 | -80 | -.82 | 9,930 | 10,250 | 9,530 | 135,457 | 1,335,029,600 |
휴먼테크놀로지 (175140) | 4,790 | 175 | 3.79 | 4,660 | 4,825 | 4,490 | 149,920 | 697,347,505 |
아이큐어 (175250) | 2,045 | 20 | .99 | 2,050 | 2,060 | 1,955 | 338,467 | 674,460,291 |
듀켐바이오 (176750) | 11,290 | -110 | -.96 | 11,410 | 11,590 | 11,180 | 30,287 | 341,681,390 |
베셀 (177350) | 1,069 | 2 | .19 | 1,067 | 1,100 | 1,061 | 91,624 | 98,002,655 |
파버나인 (177830) | 3,010 | -35 | -1.15 | 3,040 | 3,055 | 3,010 | 8,633 | 26,089,410 |
쓰리에이로직스 (177900) | 8,030 | -290 | -3.49 | 8,500 | 8,570 | 7,970 | 600,861 | 4,945,285,415 |
서진시스템 (178320) | 20,850 | 300 | 1.46 | 20,950 | 21,000 | 20,700 | 175,676 | 3,661,878,000 |
일월지엠엘 (178780) | 3,180 | -45 | -1.4 | 3,300 | 3,300 | 3,175 | 24,646 | 79,328,985 |
엠아이텍 (179290) | 8,150 | 30 | .37 | 8,160 | 8,180 | 8,020 | 48,242 | 390,555,230 |
애드바이오텍 (179530) | 1,747 | 26 | 1.51 | 1,789 | 1,790 | 1,718 | 28,918 | 50,271,990 |
유티아이 (179900) | 20,100 | 290 | 1.46 | 19,800 | 20,500 | 19,800 | 32,349 | 652,168,070 |
DXVX (180400) | 2,005 | -35 | -1.72 | 2,055 | 2,060 | 1,989 | 524,418 | 1,054,260,219 |
큐브엔터 (182360) | 18,800 | 1040 | 5.86 | 17,770 | 19,060 | 17,720 | 212,536 | 3,948,685,580 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 62,800 | -800 | -1.26 | 65,000 | 65,500 | 62,400 | 103,365 | 6,568,075,650 |
엔지켐생명과학 (183490) | 1,208 | 0 | 0 | 1,209 | 1,219 | 1,188 | 95,184 | 114,241,951 |
SGA솔루션즈 (184230) | 467 | -4 | -.85 | 465 | 470 | 455 | 89,805 | 41,467,433 |
아이진 (185490) | 3,320 | 80 | 2.47 | 3,240 | 3,350 | 3,165 | 58,150 | 188,610,572 |
그린플러스 (186230) | 7,720 | -600 | -7.21 | 8,830 | 8,830 | 7,700 | 404,283 | 3,294,629,590 |
디티앤씨 (187220) | 3,045 | -25 | -.81 | 3,070 | 3,140 | 3,015 | 68,039 | 208,339,385 |
신화콘텍 (187270) | 3,530 | -25 | -.7 | 3,555 | 3,555 | 3,485 | 44,197 | 155,385,885 |
HLB제넥스 (187420) | 3,590 | 5 | .14 | 3,590 | 3,595 | 3,515 | 29,200 | 103,965,165 |
현대ADM (187660) | 1,713 | -22 | -1.27 | 1,735 | 1,759 | 1,700 | 313,877 | 539,150,788 |
나노 (187790) | 1,025 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디바이스 (187870) | 11,120 | 10 | .09 | 11,200 | 11,260 | 11,070 | 1,115 | 12,407,990 |
세니젠 (188260) | 2,615 | 5 | .19 | 2,610 | 2,650 | 2,580 | 8,460 | 22,008,445 |
인텔리안테크 (189300) | 38,550 | 450 | 1.18 | 38,200 | 38,750 | 38,100 | 46,913 | 1,802,532,800 |
씨이랩 (189330) | 8,170 | -120 | -1.45 | 8,400 | 8,420 | 7,950 | 70,256 | 574,335,920 |
포시에스 (189690) | 2,265 | -45 | -1.95 | 2,310 | 2,310 | 2,245 | 122,058 | 276,807,629 |
서전기전 (189860) | 4,390 | 85 | 1.97 | 4,465 | 4,565 | 4,310 | 80,238 | 353,899,554 |
흥국에프엔비 (189980) | 1,842 | -11 | -.59 | 1,859 | 1,859 | 1,840 | 66,799 | 123,380,067 |
나무가 (190510) | 13,080 | 30 | .23 | 13,130 | 13,130 | 12,980 | 20,861 | 272,594,570 |
코리아에셋투자증권 (190650) | 6,240 | -20 | -.32 | 6,280 | 6,370 | 6,200 | 7,258 | 45,533,300 |
육일씨엔에쓰 (191410) | 2,050 | -145 | -6.61 | 2,170 | 2,175 | 2,050 | 56,957 | 121,078,770 |
테고사이언스 (191420) | 15,710 | 240 | 1.55 | 15,450 | 15,720 | 15,000 | 13,093 | 200,055,770 |
케이사인 (192250) | 9,000 | 50 | .56 | 9,010 | 9,160 | 8,880 | 6,458 | 58,219,930 |
윈하이텍 (192390) | 3,170 | 25 | .79 | 3,130 | 3,170 | 3,080 | 63,083 | 197,004,433 |
오늘이엔엠 (192410) | 900 | -6 | -.66 | 913 | 942 | 879 | 214,460 | 194,120,689 |
슈피겐코리아 (192440) | 26,650 | 150 | .57 | 26,600 | 26,950 | 26,350 | 14,822 | 396,718,850 |
링크드 (193250) | 558 | 2 | .36 | 554 | 569 | 537 | 1,085,663 | 598,270,045 |
데브시스터즈 (194480) | 39,000 | 200 | .52 | 38,350 | 39,750 | 37,900 | 103,016 | 3,994,060,800 |
노바렉스 (194700) | 9,830 | 40 | .41 | 9,890 | 9,900 | 9,620 | 43,825 | 426,928,140 |
마니커에프앤지 (195500) | 3,390 | 0 | 0 | 3,405 | 3,405 | 3,360 | 29,019 | 98,045,716 |
HK이노엔 (195940) | 43,650 | -5250 | -10.74 | 47,850 | 47,900 | 43,250 | 1,485,578 | 67,050,488,675 |
에이비프로바이오 (195990) | 320 | 3 | .95 | 315 | 343 | 314 | 2,839,324 | 921,635,757 |
알테오젠 (196170) | 369,000 | -19500 | -5.02 | 377,000 | 384,000 | 369,000 | 516,820 | 194,257,421,250 |
애니젠 (196300) | 10,150 | 150 | 1.5 | 10,300 | 10,850 | 10,130 | 72,024 | 753,686,400 |
코아시아씨엠 (196450) | 644 | 2 | .31 | 643 | 648 | 635 | 27,182 | 17,466,978 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,449 | -40 | -2.69 | 1,480 | 1,489 | 1,440 | 77,803 | 113,776,130 |
디지캡 (197140) | 2,595 | -35 | -1.33 | 2,610 | 2,615 | 2,530 | 20,074 | 51,516,455 |
엔피디 (198080) | 2,255 | 40 | 1.81 | 2,220 | 2,255 | 2,220 | 84,223 | 188,377,676 |
강동씨앤엘 (198440) | 1,233 | 23 | 1.9 | 1,210 | 1,233 | 1,196 | 116,504 | 140,202,735 |
한주라이트메탈 (198940) | 788 | 19 | 2.47 | 769 | 794 | 769 | 105,929 | 82,751,480 |
케이엔알시스템 (199430) | 7,770 | 170 | 2.24 | 7,600 | 8,050 | 7,600 | 39,940 | 313,762,005 |
뱅크웨어글로벌 (199480) | 4,520 | 40 | .89 | 4,515 | 4,575 | 4,480 | 94,646 | 427,368,246 |
레이저옵텍 (199550) | 9,640 | -140 | -1.43 | 9,740 | 9,890 | 9,470 | 290,572 | 2,795,748,015 |
바이오인프라 (199730) | 6,230 | 0 | 0 | 6,250 | 6,350 | 6,190 | 12,273 | 76,865,550 |
툴젠 (199800) | 39,050 | 200 | .51 | 39,850 | 40,300 | 38,900 | 13,372 | 530,163,400 |
제일일렉트릭 (199820) | 8,890 | 160 | 1.83 | 8,850 | 8,980 | 8,810 | 145,459 | 1,295,429,935 |
콜마비앤에이치 (200130) | 12,890 | 60 | .47 | 12,900 | 12,910 | 12,760 | 57,640 | 739,840,990 |
텔콘RF제약 (200230) | 4,420 | 260 | 6.25 | 4,170 | 4,445 | 4,130 | 49,048 | 213,191,082 |
아티스트스튜디오 (200350) | 17,380 | 710 | 4.26 | 16,710 | 17,440 | 16,700 | 138,000 | 2,374,867,645 |
에이팩트 (200470) | 2,305 | 40 | 1.77 | 2,290 | 2,310 | 2,260 | 81,149 | 185,593,465 |
휴메딕스 (200670) | 39,900 | -1050 | -2.56 | 41,150 | 41,300 | 39,800 | 40,238 | 1,616,195,475 |
에이디테크놀로지 (200710) | 15,460 | 210 | 1.38 | 15,560 | 15,670 | 15,210 | 28,053 | 431,985,120 |
비씨월드제약 (200780) | 4,930 | 110 | 2.28 | 4,800 | 4,935 | 4,770 | 19,114 | 93,420,070 |
미투온 (201490) | 1,859 | -13 | -.69 | 1,873 | 1,875 | 1,843 | 38,480 | 71,477,574 |
에이비온 (203400) | 6,910 | -160 | -2.26 | 7,100 | 7,150 | 6,910 | 100,875 | 705,738,080 |
유니온바이오메트릭스 (203450) | 2,860 | -10 | -.35 | 2,900 | 2,900 | 2,840 | 6,220 | 17,812,765 |
드림시큐리티 (203650) | 3,350 | 45 | 1.36 | 3,325 | 3,355 | 3,300 | 179,927 | 600,517,355 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 2,670 | 20 | .75 | 2,650 | 2,670 | 2,620 | 16,929 | 44,800,260 |
제이앤티씨 (204270) | 14,640 | 410 | 2.88 | 14,590 | 14,760 | 14,440 | 127,407 | 1,863,857,180 |
티쓰리 (204610) | 1,663 | -7 | -.42 | 1,699 | 1,699 | 1,630 | 114,115 | 189,045,512 |
글로벌텍스프리 (204620) | 5,400 | 10 | .19 | 5,360 | 5,440 | 5,170 | 753,172 | 4,021,965,535 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 1,342 | -85 | -5.96 | 1,417 | 1,468 | 1,276 | 3,712,717 | 5,039,863,034 |
엑셈 (205100) | 2,110 | -20 | -.94 | 2,130 | 2,145 | 2,110 | 317,745 | 674,150,767 |
휴마시스 (205470) | 1,400 | -10 | -.71 | 1,416 | 1,424 | 1,400 | 456,916 | 644,442,445 |
넥써쓰 (205500) | 2,345 | -40 | -1.68 | 2,385 | 2,385 | 2,150 | 801,908 | 1,795,341,081 |
베노티앤알 (206400) | 1,688 | 2 | .12 | 1,698 | 1,713 | 1,673 | 138,373 | 233,622,929 |
덱스터 (206560) | 6,550 | 80 | 1.24 | 6,470 | 6,560 | 6,420 | 56,793 | 369,355,430 |
바디텍메드 (206640) | 17,550 | 350 | 2.03 | 17,200 | 17,810 | 16,890 | 186,648 | 3,281,380,105 |
유바이오로직스 (206650) | 12,300 | 520 | 4.41 | 11,870 | 12,350 | 11,870 | 164,089 | 2,003,848,520 |
미스터블루 (207760) | 1,366 | -79 | -5.47 | 1,459 | 1,490 | 1,366 | 6,970,478 | 9,951,387,738 |
정다운 (208140) | 2,730 | 25 | .92 | 2,710 | 2,730 | 2,690 | 99,401 | 269,502,749 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,660 | 0 | 0 | 2,660 | 2,710 | 2,660 | 5,221 | 13,951,900 |
셀바스헬스케어 (208370) | 4,650 | -80 | -1.69 | 4,735 | 4,780 | 4,640 | 355,297 | 1,671,523,441 |
썸에이지 (208640) | 291 | 2 | .69 | 299 | 299 | 289 | 167,110 | 48,836,503 |
포톤 (208710) | 662 | -19 | -2.79 | 681 | 681 | 658 | 416,333 | 276,883,621 |
엔지스테크널러지 (208860) | 2,205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이제이링크 (209640) | 8,080 | 90 | 1.13 | 8,170 | 8,290 | 7,960 | 239,651 | 1,940,427,220 |
캔버스엔 (210120) | 5,850 | 380 | 6.95 | 5,700 | 5,990 | 5,470 | 916,588 | 5,286,052,935 |
인카금융서비스 (211050) | 7,820 | 40 | .51 | 7,880 | 7,980 | 7,760 | 85,938 | 676,802,530 |
AP위성 (211270) | 12,340 | 100 | .82 | 12,360 | 12,380 | 12,210 | 29,560 | 363,410,345 |
네오오토 (212560) | 8,870 | 190 | 2.19 | 8,680 | 8,990 | 8,680 | 67,689 | 600,201,140 |
아이에스티이 (212710) | 10,410 | 140 | 1.36 | 10,480 | 10,590 | 10,330 | 137,135 | 1,432,423,420 |
덕산네오룩스 (213420) | 30,850 | 50 | .16 | 30,900 | 31,550 | 30,700 | 137,871 | 4,304,596,625 |
클래시스 (214150) | 63,500 | -600 | -.94 | 64,400 | 64,500 | 62,900 | 112,499 | 7,175,468,850 |
헥토이노베이션 (214180) | 12,420 | 120 | .98 | 12,320 | 12,450 | 12,260 | 28,005 | 346,539,680 |
라파스 (214260) | 16,390 | -480 | -2.85 | 17,340 | 17,340 | 16,100 | 53,454 | 884,087,065 |
FSN (214270) | 1,638 | 4 | .24 | 1,634 | 1,707 | 1,605 | 161,518 | 267,626,334 |
케어젠 (214370) | 24,900 | -400 | -1.58 | 25,300 | 25,500 | 24,900 | 30,857 | 774,506,250 |
아이쓰리시스템 (214430) | 54,500 | 0 | 0 | 55,500 | 55,500 | 53,100 | 32,158 | 1,734,034,000 |
파마리서치 (214450) | 375,500 | 0 | 0 | 376,000 | 378,500 | 368,000 | 47,395 | 17,719,697,250 |
미코바이오메드 (214610) | 489 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디알텍 (214680) | 2,005 | 5 | .25 | 2,000 | 2,035 | 2,000 | 241,245 | 486,160,517 |
골프존 (215000) | 66,000 | 200 | .3 | 65,900 | 66,900 | 65,400 | 10,620 | 702,620,400 |
솔디펜스 (215090) | 1,505 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
로보로보 (215100) | 4,565 | -140 | -2.98 | 4,715 | 4,765 | 4,545 | 726,448 | 3,365,150,144 |
메가스터디교육 (215200) | 46,350 | -850 | -1.8 | 47,500 | 47,500 | 46,250 | 16,974 | 792,987,575 |
우리산업 (215360) | 9,570 | 50 | .53 | 9,570 | 9,570 | 9,460 | 5,141 | 49,014,870 |
우정바이오 (215380) | 1,551 | 0 | 0 | 1,551 | 1,555 | 1,534 | 15,058 | 23,238,891 |
토박스코리아 (215480) | 3,050 | 45 | 1.5 | 3,005 | 3,075 | 2,925 | 93,186 | 278,610,535 |
신라젠 (215600) | 3,850 | -10 | -.26 | 3,780 | 4,440 | 3,545 | 23,747,509 | 96,649,355,807 |
이노인스트루먼트 (215790) | 463 | -1 | -.22 | 474 | 474 | 463 | 44,796 | 20,798,683 |
인크로스 (216050) | 7,200 | 10 | .14 | 7,190 | 7,220 | 7,150 | 12,466 | 89,724,390 |
제테마 (216080) | 7,670 | 30 | .39 | 7,610 | 7,730 | 7,460 | 52,622 | 401,213,865 |
제너셈 (217190) | 7,570 | 210 | 2.85 | 7,400 | 7,570 | 7,400 | 38,061 | 285,287,815 |
넵튠 (217270) | 8,270 | -100 | -1.19 | 8,370 | 8,570 | 8,160 | 192,551 | 1,599,166,565 |
싸이토젠 (217330) | 4,335 | -430 | -9.02 | 4,765 | 4,765 | 4,335 | 96,728 | 435,141,945 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,721 | 8 | .47 | 1,713 | 1,736 | 1,713 | 89,436 | 154,288,037 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 2,430 | -50 | -2.02 | 2,485 | 2,520 | 2,380 | 493,727 | 1,200,537,013 |
원익피앤이 (217820) | 2,235 | 45 | 2.05 | 2,190 | 2,257 | 2,190 | 58,751 | 131,046,698 |
미래생명자원 (218150) | 3,855 | -5 | -.13 | 3,830 | 3,870 | 3,830 | 78,062 | 300,414,965 |
RFHIC (218410) | 14,970 | 160 | 1.08 | 14,810 | 15,070 | 14,810 | 42,926 | 641,940,930 |
타이거일렉 (219130) | 14,600 | 790 | 5.72 | 13,770 | 14,690 | 13,770 | 53,850 | 770,951,380 |
링크제니시스 (219420) | 5,570 | 20 | .36 | 5,580 | 5,670 | 5,550 | 45,942 | 256,616,720 |
디와이디 (219550) | 666 | 6 | .91 | 668 | 676 | 649 | 524,453 | 346,964,606 |
한국비티비 (219750) | 967 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
퓨쳐켐 (220100) | 19,080 | 260 | 1.38 | 18,950 | 19,420 | 18,800 | 128,145 | 2,436,852,340 |
핸디소프트 (220180) | 2,750 | 40 | 1.48 | 2,700 | 2,790 | 2,570 | 8,446 | 22,889,995 |
켐트로스 (220260) | 4,795 | 15 | .31 | 4,810 | 4,905 | 4,755 | 271,640 | 1,307,406,307 |
유투바이오 (221800) | 3,195 | -20 | -.62 | 3,250 | 3,250 | 3,160 | 42,179 | 134,407,201 |
하이즈항공 (221840) | 1,529 | 54 | 3.66 | 1,476 | 1,559 | 1,476 | 13,526 | 20,279,233 |
케이디켐 (221980) | 10,860 | -100 | -.91 | 10,900 | 10,980 | 10,840 | 634 | 6,903,910 |
코스맥스엔비티 (222040) | 4,010 | 0 | 0 | 4,010 | 4,100 | 3,930 | 28,135 | 112,130,690 |
씨아이에스 (222080) | 7,580 | 280 | 3.84 | 7,330 | 7,720 | 7,300 | 628,294 | 4,727,361,965 |
팬젠 (222110) | 5,660 | -20 | -.35 | 5,680 | 5,690 | 5,400 | 42,050 | 232,137,470 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 940 | 0 | 0 | 970 | 970 | 930 | 75,541 | 70,882,825 |
심텍 (222800) | 17,090 | 0 | 0 | 17,340 | 17,630 | 16,880 | 263,382 | 4,525,241,595 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 3,760 | -35 | -.92 | 3,760 | 3,840 | 3,735 | 67,908 | 256,763,605 |
드림씨아이에스 (223250) | 2,905 | -25 | -.85 | 2,935 | 2,940 | 2,805 | 87,994 | 255,500,525 |
딥마인드 (223310) | 2,860 | -140 | -4.67 | 2,940 | 2,940 | 2,755 | 368,634 | 1,039,361,102 |
더코디 (224060) | 3,200 | 45 | 1.43 | 3,155 | 3,380 | 3,155 | 24,253 | 79,764,927 |
에이텍모빌리티 (224110) | 16,960 | 290 | 1.74 | 16,670 | 16,970 | 16,460 | 42,541 | 713,070,515 |
LK삼양 (225190) | 1,893 | 3 | .16 | 1,891 | 1,915 | 1,885 | 161,135 | 305,251,858 |
제놀루션 (225220) | 2,215 | 10 | .45 | 2,260 | 2,260 | 2,190 | 15,097 | 33,363,837 |
케이엠제약 (225430) | 629 | 9 | 1.45 | 620 | 650 | 620 | 52,133 | 32,782,010 |
보광산업 (225530) | 4,670 | -80 | -1.68 | 4,715 | 4,875 | 4,665 | 184,538 | 871,638,095 |
넥슨게임즈 (225570) | 13,710 | 870 | 6.78 | 13,050 | 13,880 | 12,980 | 811,998 | 11,028,830,080 |
패션플랫폼 (225590) | 880 | 10 | 1.15 | 864 | 891 | 861 | 109,018 | 95,974,132 |
신테카바이오 (226330) | 7,400 | -120 | -1.6 | 7,520 | 7,650 | 7,390 | 135,836 | 1,019,844,965 |
본느 (226340) | 1,007 | -19 | -1.85 | 1,035 | 1,035 | 1,007 | 296,821 | 300,396,130 |
KH 건설 (226360) | 2,555 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오스테오닉 (226400) | 6,950 | 100 | 1.46 | 6,970 | 7,030 | 6,850 | 75,937 | 527,353,695 |
한송네오텍 (226440) | 1,530 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠디바이스 (226590) | 11,320 | 970 | 9.37 | 10,520 | 11,570 | 10,480 | 4,225,642 | 47,114,795,380 |
올릭스 (226950) | 50,200 | -1400 | -2.71 | 52,800 | 52,900 | 50,000 | 416,465 | 21,264,089,900 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 999 | -4 | -.4 | 994 | 1,012 | 991 | 22,979 | 22,993,865 |
엔투텍 (227950) | 372 | 1 | .27 | 368 | 376 | 368 | 67,355 | 25,006,687 |
동양파일 (228340) | 1,755 | -9 | -.51 | 1,750 | 1,773 | 1,737 | 17,364 | 30,540,746 |
레이 (228670) | 7,800 | 110 | 1.43 | 7,680 | 7,840 | 7,680 | 42,841 | 332,190,010 |
지노믹트리 (228760) | 14,970 | -40 | -.27 | 15,130 | 15,230 | 14,960 | 27,582 | 414,503,640 |
레이언스 (228850) | 6,680 | 0 | 0 | 6,700 | 6,780 | 6,600 | 4,341 | 29,025,470 |
젠큐릭스 (229000) | 1,819 | -10 | -.55 | 1,831 | 1,844 | 1,732 | 73,036 | 132,179,519 |
에치에프알 (230240) | 18,120 | -380 | -2.05 | 18,550 | 18,690 | 18,000 | 53,445 | 977,878,860 |
에코마케팅 (230360) | 8,310 | 60 | .73 | 8,270 | 8,380 | 8,260 | 54,266 | 450,659,410 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 10,160 | 210 | 2.11 | 10,140 | 10,250 | 10,010 | 336,179 | 3,408,308,925 |
라온테크 (232680) | 8,280 | 170 | 2.1 | 8,210 | 8,360 | 8,090 | 47,328 | 390,228,500 |
시큐센 (232830) | 2,210 | -20 | -.9 | 2,245 | 2,300 | 2,205 | 24,543 | 55,371,800 |
폴라리스세원 (234100) | 1,070 | 2 | .19 | 1,069 | 1,074 | 1,032 | 43,611 | 46,390,799 |
에스트래픽 (234300) | 3,980 | 30 | .76 | 3,955 | 3,980 | 3,920 | 59,036 | 233,002,958 |
헥토파이낸셜 (234340) | 14,000 | 70 | .5 | 13,940 | 14,090 | 13,830 | 8,343 | 116,134,510 |
녹십자웰빙 (234690) | 7,990 | 110 | 1.4 | 7,890 | 8,010 | 7,880 | 22,599 | 179,597,200 |
자이글 (234920) | 4,225 | 975 | 30 | 3,355 | 4,225 | 3,265 | 1,660,644 | 6,787,750,480 |
메드팩토 (235980) | 3,310 | 20 | .61 | 3,350 | 3,375 | 3,195 | 84,718 | 279,005,538 |
슈프리마 (236200) | 30,900 | -200 | -.64 | 31,000 | 31,200 | 30,400 | 56,422 | 1,737,516,150 |
엔비티 (236810) | 3,125 | -5 | -.16 | 3,150 | 3,155 | 3,115 | 37,543 | 117,419,566 |
에스티팜 (237690) | 77,100 | -300 | -.39 | 77,400 | 78,100 | 76,900 | 38,957 | 3,012,796,350 |
피앤씨테크 (237750) | 4,265 | -45 | -1.04 | 4,310 | 4,335 | 4,195 | 13,954 | 59,321,830 |
플레이디 (237820) | 5,580 | 0 | 0 | 5,550 | 5,690 | 5,520 | 71,738 | 400,624,510 |
클리오 (237880) | 18,230 | -230 | -1.25 | 18,570 | 18,570 | 18,080 | 107,633 | 1,960,878,570 |
앤디포스 (238090) | 2,005 | -10 | -.5 | 2,020 | 2,040 | 1,984 | 22,960 | 45,973,143 |
얼라인드 (238120) | 3,155 | -45 | -1.41 | 3,260 | 3,260 | 3,155 | 16,544 | 52,720,780 |
비피도 (238200) | 3,445 | 100 | 2.99 | 3,370 | 3,680 | 3,310 | 39,321 | 134,884,970 |
힘스 (238490) | 3,665 | 10 | .27 | 3,675 | 3,695 | 3,615 | 8,275 | 30,298,092 |
이스트에이드 (239340) | 2,060 | 79 | 3.99 | 1,988 | 2,105 | 1,975 | 404,696 | 829,994,022 |
에이치엘사이언스 (239610) | 12,470 | -30 | -.24 | 12,540 | 12,590 | 12,320 | 3,339 | 41,457,020 |
피엔에이치테크 (239890) | 6,070 | 130 | 2.19 | 5,940 | 6,080 | 5,920 | 26,064 | 156,447,710 |
동방메디컬 (240550) | 11,420 | 720 | 6.73 | 10,770 | 11,770 | 10,770 | 3,448,649 | 39,440,192,650 |
유진테크놀로지 (240600) | 4,530 | 45 | 1 | 4,540 | 4,590 | 4,480 | 25,355 | 115,130,455 |
원익IPS (240810) | 23,300 | 300 | 1.3 | 23,200 | 23,500 | 22,950 | 116,408 | 2,697,323,675 |
DSC인베스트먼트 (241520) | 7,390 | 290 | 4.08 | 7,180 | 7,500 | 7,080 | 1,720,002 | 12,555,572,905 |
유니테크노 (241690) | 3,080 | 40 | 1.32 | 3,045 | 3,085 | 3,045 | 48,823 | 149,882,760 |
코스메카코리아 (241710) | 43,750 | -2950 | -6.32 | 47,100 | 47,100 | 43,650 | 154,048 | 6,881,136,900 |
메카로 (241770) | 12,220 | -260 | -2.08 | 12,480 | 12,650 | 12,130 | 17,840 | 219,126,800 |
티이엠씨씨엔에스 (241790) | 5,650 | 190 | 3.48 | 5,460 | 5,710 | 5,420 | 133,464 | 749,010,005 |
피씨엘 (241820) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이스토리 (241840) | 8,580 | 190 | 2.26 | 8,400 | 8,680 | 8,400 | 67,192 | 574,541,275 |
나무기술 (242040) | 1,657 | 29 | 1.78 | 1,705 | 1,874 | 1,651 | 14,383,307 | 25,218,910,622 |
휴온스 (243070) | 25,000 | -300 | -1.19 | 25,200 | 25,350 | 25,000 | 14,185 | 356,336,850 |
신흥에스이씨 (243840) | 4,350 | 5 | .12 | 4,415 | 4,420 | 4,315 | 56,745 | 247,869,695 |
올리패스 (244460) | 1,651 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 1,671 | -59 | -3.41 | 1,727 | 1,727 | 1,667 | 128,702 | 217,461,590 |
TS인베스트먼트 (246690) | 1,920 | 33 | 1.75 | 1,895 | 2,010 | 1,876 | 1,525,032 | 2,949,358,142 |
티앤알바이오팹 (246710) | 5,350 | 120 | 2.29 | 5,230 | 5,430 | 5,050 | 84,233 | 447,514,670 |
아스타 (246720) | 4,550 | -130 | -2.78 | 4,660 | 4,725 | 4,550 | 17,754 | 81,620,845 |
SCL사이언스 (246960) | 8,480 | 170 | 2.05 | 8,310 | 8,500 | 8,260 | 7,839 | 65,745,210 |
에코프로비엠 (247540) | 103,500 | 2700 | 2.68 | 102,600 | 106,300 | 100,700 | 364,213 | 37,765,326,750 |
나노씨엠에스 (247660) | 6,100 | 270 | 4.63 | 5,830 | 6,620 | 5,700 | 240,929 | 1,501,601,160 |
보라티알 (250000) | 10,620 | 0 | 0 | 10,720 | 10,760 | 10,490 | 36,318 | 387,173,250 |
모비스 (250060) | 2,515 | 40 | 1.62 | 2,480 | 2,515 | 2,470 | 102,200 | 254,085,026 |
예선테크 (250930) | 469 | 2 | .43 | 468 | 480 | 467 | 65,005 | 30,502,558 |
바이오에프디엔씨 (251120) | 14,300 | 20 | .14 | 14,290 | 15,980 | 14,290 | 921,027 | 13,936,751,115 |
와이엠티 (251370) | 9,200 | 20 | .22 | 9,180 | 9,290 | 9,140 | 16,245 | 149,513,060 |
브이원텍 (251630) | 4,425 | 55 | 1.26 | 4,330 | 4,450 | 4,330 | 18,765 | 82,329,185 |
펌텍코리아 (251970) | 54,500 | 1000 | 1.87 | 54,200 | 54,800 | 53,300 | 32,039 | 1,731,980,900 |
세화피앤씨 (252500) | 815 | 5 | .62 | 807 | 816 | 805 | 121,966 | 98,808,293 |
샘씨엔에스 (252990) | 4,850 | 115 | 2.43 | 4,800 | 4,890 | 4,710 | 140,600 | 679,272,335 |
스튜디오드래곤 (253450) | 45,650 | 1850 | 4.22 | 44,050 | 46,100 | 43,300 | 171,072 | 7,723,599,225 |
네오셈 (253590) | 10,370 | 730 | 7.57 | 9,940 | 10,500 | 9,880 | 1,270,090 | 13,091,376,335 |
수젠텍 (253840) | 5,730 | -40 | -.69 | 5,770 | 5,780 | 5,690 | 67,599 | 387,274,515 |
자비스 (254120) | 1,616 | -1 | -.06 | 1,634 | 1,669 | 1,611 | 158,772 | 259,649,500 |
미래반도체 (254490) | 15,960 | 3220 | 25.27 | 13,190 | 16,380 | 12,770 | 2,707,762 | 41,273,406,200 |
SG (255220) | 2,510 | 150 | 6.36 | 2,410 | 2,520 | 2,370 | 1,371,153 | 3,368,602,018 |
야스 (255440) | 7,200 | 220 | 3.15 | 6,980 | 7,240 | 6,950 | 14,955 | 105,897,290 |
한독크린텍 (256150) | 6,000 | 30 | .5 | 5,880 | 6,000 | 5,880 | 13,166 | 78,339,660 |
포인트엔지니어링 (256630) | 1,196 | 5 | .42 | 1,192 | 1,202 | 1,184 | 17,148 | 20,500,618 |
한국비엔씨 (256840) | 4,220 | -50 | -1.17 | 4,345 | 4,345 | 4,215 | 170,828 | 727,422,602 |
킵스파마 (256940) | 11,520 | 140 | 1.23 | 11,450 | 11,590 | 11,090 | 169,239 | 1,914,510,300 |
피엔티엠에스 (257370) | 3,045 | 15 | .5 | 3,030 | 3,050 | 2,950 | 9,786 | 29,670,880 |
실리콘투 (257720) | 34,750 | 2900 | 9.11 | 32,500 | 34,950 | 32,300 | 1,617,341 | 54,858,000,975 |
케일럼 (258610) | 1,918 | 31 | 1.64 | 1,950 | 1,954 | 1,888 | 65,384 | 125,451,406 |
소프트캠프 (258790) | 1,326 | -2 | -.15 | 1,328 | 1,353 | 1,255 | 270,257 | 355,780,912 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 7,750 | 110 | 1.44 | 7,660 | 7,830 | 7,660 | 24,694 | 191,540,070 |
알리코제약 (260660) | 4,395 | 40 | .92 | 4,355 | 4,410 | 4,325 | 83,532 | 364,762,133 |
씨티케이 (260930) | 4,435 | -285 | -6.04 | 4,655 | 4,655 | 4,400 | 403,041 | 1,803,560,145 |
에스앤디 (260970) | 86,000 | 2100 | 2.5 | 85,400 | 86,800 | 83,600 | 25,319 | 2,167,198,050 |
덴티스 (261200) | 6,640 | 20 | .3 | 6,660 | 6,670 | 6,570 | 24,570 | 162,395,330 |
차백신연구소 (261780) | 2,990 | -115 | -3.7 | 3,160 | 3,170 | 2,990 | 56,168 | 171,518,382 |
에이프로 (262260) | 6,890 | 300 | 4.55 | 7,200 | 8,560 | 6,590 | 9,522,492 | 73,689,801,305 |
아이퀘스트 (262840) | 2,530 | -25 | -.98 | 2,555 | 2,640 | 2,520 | 73,865 | 189,524,724 |
디케이앤디 (263020) | 3,050 | 25 | .83 | 3,035 | 3,090 | 2,995 | 44,640 | 135,121,700 |
유틸렉스 (263050) | 1,530 | 6 | .39 | 1,531 | 1,544 | 1,519 | 54,881 | 83,904,384 |
덕우전자 (263600) | 4,500 | 55 | 1.24 | 4,470 | 4,590 | 4,420 | 36,287 | 163,362,400 |
디알젬 (263690) | 5,430 | 0 | 0 | 5,470 | 5,500 | 5,400 | 25,877 | 141,093,960 |
케어랩스 (263700) | 3,030 | -115 | -3.66 | 3,105 | 3,135 | 3,030 | 169,110 | 518,089,325 |
디앤씨미디어 (263720) | 17,770 | 170 | .97 | 17,490 | 17,840 | 17,410 | 37,641 | 663,801,335 |
펄어비스 (263750) | 34,800 | 1550 | 4.66 | 33,250 | 35,100 | 33,250 | 175,463 | 6,066,452,725 |
유에스티 (263770) | 2,100 | 50 | 2.44 | 2,050 | 2,100 | 2,020 | 18,298 | 37,843,780 |
데이타솔루션 (263800) | 4,555 | -60 | -1.3 | 4,620 | 4,690 | 4,555 | 327,844 | 1,506,564,317 |
상신전자 (263810) | 3,040 | 0 | 0 | 3,040 | 3,045 | 2,980 | 36,919 | 111,115,160 |
지니언스 (263860) | 18,710 | 2610 | 16.21 | 16,100 | 19,720 | 15,940 | 620,766 | 11,552,916,220 |
휴엠앤씨 (263920) | 1,056 | 4 | .38 | 1,050 | 1,088 | 1,031 | 40,377 | 42,309,197 |
유비쿼스 (264450) | 7,340 | 50 | .69 | 7,320 | 7,440 | 7,280 | 27,538 | 202,195,420 |
씨앤지하이테크 (264660) | 13,370 | 220 | 1.67 | 13,250 | 13,430 | 13,210 | 37,983 | 506,291,325 |
이랜시스 (264850) | 4,570 | 10 | .22 | 4,570 | 4,635 | 4,540 | 77,401 | 354,562,480 |
AP시스템 (265520) | 17,400 | 220 | 1.28 | 17,340 | 17,610 | 17,190 | 38,068 | 663,192,075 |
영화테크 (265560) | 8,100 | 30 | .37 | 8,140 | 8,160 | 8,000 | 24,168 | 195,576,495 |
엔에프씨 (265740) | 5,160 | 80 | 1.57 | 5,120 | 5,190 | 5,080 | 35,001 | 179,543,285 |
나인테크 (267320) | 3,670 | 350 | 10.54 | 3,300 | 3,760 | 3,290 | 13,298,719 | 47,713,871,861 |
배럴 (267790) | 4,680 | 40 | .86 | 4,620 | 4,730 | 4,610 | 10,554 | 49,035,585 |
매일유업 (267980) | 36,350 | -350 | -.95 | 36,600 | 36,800 | 36,350 | 3,791 | 138,958,250 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,155 | -16 | -1.37 | 1,172 | 1,188 | 1,151 | 477,910 | 554,270,474 |
에브리봇 (270660) | 14,550 | -60 | -.41 | 15,080 | 15,080 | 14,550 | 62,362 | 914,427,070 |
뉴트리 (270870) | 5,270 | -10 | -.19 | 5,310 | 5,310 | 5,240 | 17,276 | 90,931,690 |
팸텍 (271830) | 1,562 | 5 | .32 | 1,558 | 1,563 | 1,540 | 28,998 | 44,964,731 |
케이엔제이 (272110) | 16,830 | -310 | -1.81 | 17,020 | 17,150 | 16,470 | 78,648 | 1,315,159,095 |
이녹스첨단소재 (272290) | 23,350 | 200 | .86 | 23,450 | 23,550 | 23,250 | 61,208 | 1,432,260,875 |
와이즈버즈 (273060) | 1,034 | 51 | 5.19 | 999 | 1,170 | 980 | 15,095,772 | 16,471,702,287 |
와이엠텍 (273640) | 10,030 | 130 | 1.31 | 9,950 | 10,030 | 9,870 | 12,327 | 122,789,860 |
켄코아에어로스페이스 (274090) | 12,490 | 50 | .4 | 12,500 | 12,600 | 12,360 | 98,732 | 1,232,995,645 |
이노시뮬레이션 (274400) | 4,660 | -15 | -.32 | 4,635 | 4,830 | 4,635 | 12,860 | 60,793,805 |
에스에스알 (275630) | 3,080 | 35 | 1.15 | 3,080 | 3,080 | 3,045 | 2,441 | 7,475,875 |
스코넥 (276040) | 5,330 | 10 | .19 | 5,200 | 5,400 | 5,030 | 76,817 | 400,954,840 |
제주맥주 (276730) | 2,390 | 50 | 2.14 | 2,340 | 2,440 | 2,295 | 96,609 | 230,066,722 |
린드먼아시아 (277070) | 5,500 | -100 | -1.79 | 5,520 | 5,650 | 5,490 | 54,404 | 300,841,675 |
인산가 (277410) | 1,286 | -5 | -.39 | 1,299 | 1,299 | 1,282 | 36,119 | 46,601,433 |
레인보우로보틱스 (277810) | 285,500 | -1000 | -.35 | 288,500 | 290,000 | 285,500 | 75,129 | 21,582,331,250 |
티에스아이 (277880) | 6,330 | 150 | 2.43 | 6,180 | 6,400 | 6,150 | 96,051 | 605,199,065 |
천보 (278280) | 37,150 | 500 | 1.36 | 36,700 | 37,550 | 36,500 | 34,180 | 1,268,644,275 |
HLB바이오스텝 (278650) | 1,651 | 9 | .55 | 1,642 | 1,670 | 1,639 | 140,294 | 231,767,509 |
미디어젠 (279600) | 11,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레이크머티리얼즈 (281740) | 13,290 | 230 | 1.76 | 13,280 | 13,400 | 13,040 | 190,463 | 2,523,420,095 |
금양그린파워 (282720) | 10,660 | -360 | -3.27 | 10,970 | 11,180 | 10,650 | 348,818 | 3,804,341,025 |
코윈테크 (282880) | 13,020 | 120 | .93 | 12,940 | 13,130 | 12,940 | 20,778 | 271,033,575 |
카이노스메드 (284620) | 1,443 | -17 | -1.16 | 1,461 | 1,500 | 1,401 | 137,221 | 197,986,020 |
노바텍 (285490) | 19,960 | 330 | 1.68 | 19,990 | 21,600 | 19,800 | 767,151 | 15,929,912,450 |
진영 (285800) | 2,620 | 0 | 0 | 2,650 | 2,910 | 2,560 | 3,276,697 | 8,945,744,002 |
나노실리칸첨단소재 (286750) | 2,780 | -25 | -.89 | 2,825 | 2,895 | 2,765 | 124,332 | 347,331,070 |
브릿지바이오테라퓨틱스 (288330) | 1,140 | -40 | -3.39 | 1,221 | 1,229 | 1,132 | 11,588,315 | 13,602,019,897 |
에스퓨얼셀 (288620) | 10,220 | 160 | 1.59 | 10,050 | 11,680 | 9,830 | 2,100,563 | 22,838,371,230 |
모아데이타 (288980) | 1,254 | 9 | .72 | 1,276 | 1,360 | 1,240 | 3,100,761 | 4,016,306,464 |
아이스크림에듀 (289010) | 4,570 | -150 | -3.18 | 4,870 | 5,150 | 4,350 | 2,078,633 | 9,881,370,178 |
SV인베스트먼트 (289080) | 1,630 | 34 | 2.13 | 1,610 | 1,638 | 1,603 | 644,437 | 1,043,468,672 |
자이언트스텝 (289220) | 6,370 | -430 | -6.32 | 6,700 | 6,760 | 6,260 | 293,772 | 1,889,331,645 |
웨이비스 (289930) | 8,770 | -50 | -.57 | 8,950 | 8,950 | 8,770 | 64,997 | 574,162,825 |
트윔 (290090) | 7,350 | -110 | -1.47 | 7,500 | 7,570 | 7,110 | 4,434 | 32,722,045 |
DH오토리드 (290120) | 2,365 | -70 | -2.87 | 2,415 | 2,445 | 2,360 | 6,443 | 15,464,475 |
휴네시온 (290270) | 3,605 | 0 | 0 | 3,620 | 3,675 | 3,580 | 21,404 | 77,393,975 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 1,919 | -1 | -.05 | 1,920 | 1,935 | 1,900 | 4,755 | 9,115,692 |
디케이티 (290550) | 7,140 | 20 | .28 | 7,200 | 7,230 | 7,120 | 22,067 | 157,841,500 |
신시웨이 (290560) | 6,930 | 70 | 1.02 | 6,810 | 7,050 | 6,780 | 7,520 | 52,202,550 |
엘앤씨바이오 (290650) | 21,400 | 50 | .23 | 21,400 | 21,600 | 21,150 | 59,828 | 1,278,696,050 |
네오펙트 (290660) | 916 | -9 | -.97 | 925 | 925 | 896 | 35,914 | 32,484,861 |
대보마그네틱 (290670) | 12,980 | 1780 | 15.89 | 11,200 | 14,500 | 11,200 | 1,493,321 | 20,035,003,900 |
소룩스 (290690) | 4,070 | 160 | 4.09 | 3,915 | 4,215 | 3,870 | 649,513 | 2,647,125,498 |
푸드나무 (290720) | 2,095 | -40 | -1.87 | 2,135 | 2,160 | 2,075 | 20,207 | 42,496,630 |
액트로 (290740) | 5,590 | 20 | .36 | 5,570 | 5,600 | 5,320 | 11,396 | 61,961,000 |
엔피 (291230) | 1,780 | -33 | -1.82 | 1,818 | 1,849 | 1,751 | 228,033 | 411,735,812 |
압타머사이언스 (291650) | 1,064 | -1 | -.09 | 1,070 | 1,081 | 1,027 | 423,190 | 443,676,210 |
핀텔 (291810) | 2,175 | -40 | -1.81 | 2,260 | 2,275 | 2,175 | 23,779 | 52,739,105 |
카카오게임즈 (293490) | 14,260 | 90 | .64 | 14,180 | 14,360 | 13,960 | 112,132 | 1,596,869,585 |
나우IB (293580) | 1,591 | -14 | -.87 | 1,600 | 1,790 | 1,550 | 21,078,186 | 35,132,823,322 |
압타바이오 (293780) | 7,400 | -160 | -2.12 | 7,570 | 7,670 | 7,400 | 77,057 | 579,843,420 |
이오플로우 (294090) | 1,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레몬 (294140) | 3,680 | -20 | -.54 | 3,700 | 3,780 | 3,640 | 24,549 | 90,060,870 |
쿠콘 (294570) | 20,700 | -300 | -1.43 | 20,950 | 21,150 | 20,350 | 66,115 | 1,372,684,925 |
서남 (294630) | 2,870 | 20 | .7 | 2,850 | 2,885 | 2,850 | 79,816 | 228,655,596 |
에이치브이엠 (295310) | 21,450 | -250 | -1.15 | 22,350 | 22,500 | 21,300 | 139,423 | 3,060,248,925 |
이노룰스 (296640) | 7,340 | -140 | -1.87 | 7,480 | 7,570 | 7,250 | 15,383 | 113,028,210 |
씨에스베어링 (297090) | 6,030 | 180 | 3.08 | 5,980 | 6,120 | 5,900 | 142,984 | 860,632,985 |
알로이스 (297570) | 768 | 16 | 2.13 | 746 | 770 | 741 | 81,913 | 61,839,829 |
HB솔루션 (297890) | 2,480 | 35 | 1.43 | 2,500 | 2,515 | 2,465 | 189,053 | 470,378,965 |
에스씨엠생명과학 (298060) | 970 | -4 | -.41 | 999 | 999 | 965 | 30,950 | 30,052,128 |
에이비엘바이오 (298380) | 69,000 | 500 | .73 | 68,100 | 69,400 | 67,400 | 648,436 | 44,430,691,500 |
더네이쳐홀딩스 (298540) | 10,140 | 110 | 1.1 | 10,030 | 10,150 | 9,860 | 36,800 | 371,494,390 |
슈어소프트테크 (298830) | 5,170 | -70 | -1.34 | 5,370 | 5,370 | 5,170 | 266,518 | 1,398,389,505 |
하나기술 (299030) | 20,200 | 310 | 1.56 | 19,950 | 20,600 | 19,950 | 11,009 | 223,627,700 |
더블유에스아이 (299170) | 1,719 | -8 | -.46 | 1,727 | 1,740 | 1,688 | 143,636 | 245,409,851 |
셀리드 (299660) | 3,535 | -80 | -2.21 | 3,660 | 3,800 | 3,500 | 163,193 | 586,387,862 |
위지윅스튜디오 (299900) | 1,278 | 39 | 3.15 | 1,239 | 1,285 | 1,238 | 490,016 | 620,814,896 |
플리토 (300080) | 21,600 | 300 | 1.41 | 21,400 | 21,750 | 21,250 | 40,847 | 880,313,100 |
라온피플 (300120) | 4,370 | -580 | -11.72 | 5,060 | 5,280 | 4,310 | 2,118,398 | 10,078,636,137 |
바이브컴퍼니 (301300) | 4,780 | -20 | -.42 | 4,800 | 4,865 | 4,750 | 21,577 | 103,613,190 |
이노메트리 (302430) | 8,800 | -160 | -1.79 | 8,950 | 9,120 | 8,800 | 53,216 | 473,402,310 |
리메드 (302550) | 3,405 | 25 | .74 | 3,380 | 3,405 | 3,330 | 48,998 | 164,307,335 |
지니틱스 (303030) | 1,001 | 6 | .6 | 999 | 1,025 | 952 | 51,472 | 51,343,990 |
프로티아 (303360) | 3,285 | 20 | .61 | 3,285 | 3,345 | 3,100 | 38,956 | 126,666,850 |
이노뎁 (303530) | 7,200 | 50 | .7 | 7,150 | 7,220 | 7,000 | 20,735 | 147,192,160 |
동국생명과학 (303810) | 10,070 | -60 | -.59 | 10,150 | 10,250 | 10,060 | 134,124 | 1,361,715,870 |
솔트룩스 (304100) | 32,500 | -200 | -.61 | 33,150 | 33,550 | 32,250 | 320,464 | 10,545,067,375 |
에스바이오메딕스 (304360) | 22,250 | 550 | 2.53 | 21,700 | 22,950 | 21,200 | 132,166 | 2,963,098,025 |
피플바이오 (304840) | 2,900 | -55 | -1.86 | 2,970 | 2,995 | 2,895 | 141,973 | 414,365,475 |
마이크로디지탈 (305090) | 9,920 | -130 | -1.29 | 10,180 | 10,180 | 9,920 | 71,698 | 716,250,875 |
에스제이그룹 (306040) | 4,520 | -110 | -2.38 | 4,630 | 4,630 | 4,440 | 31,566 | 143,552,890 |
네온테크 (306620) | 2,340 | 30 | 1.3 | 2,320 | 2,350 | 2,310 | 156,996 | 365,884,369 |
아이엘사이언스 (307180) | 2,890 | 50 | 1.76 | 2,855 | 2,900 | 2,845 | 69,357 | 198,757,440 |
원바이오젠 (307280) | 1,119 | -9 | -.8 | 1,128 | 1,150 | 1,109 | 89,293 | 99,802,693 |
국전약품 (307750) | 3,240 | 5 | .15 | 3,235 | 3,250 | 3,205 | 14,755 | 47,652,025 |
비투엔 (307870) | 1,143 | 42 | 3.81 | 1,077 | 1,268 | 1,055 | 3,306,914 | 3,897,025,343 |
컴퍼니케이 (307930) | 6,290 | 230 | 3.8 | 6,060 | 6,420 | 5,980 | 939,945 | 5,831,507,040 |
바이젠셀 (308080) | 3,165 | -15 | -.47 | 3,260 | 3,265 | 3,150 | 28,042 | 89,370,177 |
형지글로벌 (308100) | 6,260 | -90 | -1.42 | 6,130 | 6,350 | 6,100 | 288,700 | 1,795,874,380 |
셀비온 (308430) | 17,450 | -960 | -5.21 | 18,550 | 18,670 | 16,990 | 187,156 | 3,329,254,730 |
오하임앤컴퍼니 (309930) | 1,913 | -25 | -1.29 | 1,938 | 1,948 | 1,906 | 41,424 | 79,565,052 |
LB인베스트먼트 (309960) | 5,220 | -80 | -1.51 | 5,300 | 5,360 | 5,140 | 677,859 | 3,546,309,835 |
애니플러스 (310200) | 3,725 | 75 | 2.05 | 3,695 | 3,755 | 3,590 | 292,737 | 1,074,767,036 |
보로노이 (310210) | 110,600 | 4000 | 3.75 | 107,500 | 114,800 | 106,000 | 206,484 | 23,034,421,850 |
디와이씨 (310870) | 1,500 | -32 | -2.09 | 1,535 | 1,535 | 1,454 | 88,499 | 130,110,285 |
지오엘리먼트 (311320) | 7,120 | -20 | -.28 | 7,110 | 7,190 | 7,110 | 12,479 | 89,053,240 |
네오크레마 (311390) | 8,210 | 560 | 7.32 | 7,720 | 8,320 | 7,720 | 112,451 | 913,712,170 |
CJ 바이오사이언스 (311690) | 10,080 | -240 | -2.33 | 10,320 | 10,530 | 10,010 | 24,776 | 251,829,430 |
에이에프더블류 (312610) | 1,290 | -4 | -.31 | 1,330 | 1,330 | 1,265 | 22,502 | 28,965,259 |
캐리 (313760) | 5,700 | -550 | -8.8 | 6,140 | 6,140 | 5,530 | 137,751 | 803,944,260 |
지놈앤컴퍼니 (314130) | 2,805 | -200 | -6.66 | 3,185 | 3,230 | 2,775 | 621,344 | 1,835,048,409 |
알피바이오 (314140) | 5,570 | 60 | 1.09 | 5,400 | 5,570 | 5,370 | 34,753 | 188,993,360 |
바이오다인 (314930) | 15,130 | -300 | -1.94 | 15,370 | 15,700 | 15,070 | 162,655 | 2,481,621,155 |
딥노이드 (315640) | 7,170 | -130 | -1.78 | 7,210 | 7,240 | 6,930 | 282,934 | 2,000,845,765 |
라닉스 (317120) | 2,475 | 75 | 3.13 | 2,445 | 2,515 | 2,405 | 60,185 | 148,411,585 |
TS트릴리온 (317240) | 256 | -2 | -.78 | 264 | 264 | 251 | 891,549 | 228,832,460 |
덕산테코피아 (317330) | 23,750 | 100 | .42 | 24,350 | 24,350 | 23,500 | 61,623 | 1,468,358,500 |
캐리소프트 (317530) | 6,130 | -20 | -.33 | 6,390 | 6,390 | 6,130 | 20,915 | 129,898,100 |
퀀타매트릭스 (317690) | 3,825 | -45 | -1.16 | 3,875 | 3,910 | 3,815 | 45,563 | 175,565,215 |
엑스페릭스 (317770) | 4,420 | -235 | -5.05 | 4,655 | 4,690 | 4,310 | 4,047,143 | 18,288,612,220 |
에스피시스템스 (317830) | 8,060 | 90 | 1.13 | 7,970 | 8,070 | 7,890 | 68,962 | 550,802,080 |
대모 (317850) | 8,230 | 20 | .24 | 8,300 | 8,300 | 8,120 | 27,387 | 224,036,580 |
엔바이오니아 (317870) | 18,930 | 210 | 1.12 | 18,720 | 19,180 | 18,520 | 28,141 | 532,053,085 |
KBG (318000) | 4,820 | 210 | 4.56 | 4,635 | 5,380 | 4,595 | 1,593,552 | 8,170,494,022 |
팜스빌 (318010) | 3,545 | -15 | -.42 | 3,630 | 3,630 | 3,520 | 7,872 | 27,874,990 |
포인트모바일 (318020) | 3,490 | 130 | 3.87 | 3,360 | 3,570 | 3,320 | 77,480 | 269,720,798 |
셀바이오휴먼텍 (318160) | 6,280 | -240 | -3.68 | 6,520 | 6,630 | 6,280 | 51,579 | 329,445,825 |
비비씨 (318410) | 7,760 | 180 | 2.37 | 7,580 | 7,760 | 7,580 | 9,421 | 72,416,650 |
현대무벡스 (319400) | 4,460 | 135 | 3.12 | 4,305 | 4,460 | 4,300 | 1,054,041 | 4,624,924,779 |
피에스케이 (319660) | 18,710 | 90 | .48 | 18,960 | 19,130 | 18,560 | 193,666 | 3,629,703,705 |
한울반도체 (320000) | 2,915 | 0 | 0 | 2,995 | 3,125 | 2,870 | 360,503 | 1,091,744,664 |
프로이천 (321260) | 2,225 | 55 | 2.53 | 2,185 | 2,240 | 2,175 | 63,561 | 140,489,840 |
센서뷰 (321370) | 1,280 | 10 | .79 | 1,270 | 1,293 | 1,239 | 206,288 | 260,691,258 |
티움바이오 (321550) | 4,440 | -210 | -4.52 | 4,640 | 4,700 | 4,360 | 115,551 | 521,349,890 |
아티스트컴퍼니 (321820) | 12,200 | 380 | 3.21 | 11,790 | 12,240 | 11,790 | 147,192 | 1,777,716,425 |
LS티라유텍 (322180) | 5,220 | 30 | .58 | 5,180 | 5,230 | 5,120 | 40,266 | 208,537,470 |
오로스테크놀로지 (322310) | 21,450 | 1250 | 6.19 | 20,800 | 21,500 | 20,550 | 54,825 | 1,160,704,675 |
제이엘케이 (322510) | 7,160 | -10 | -.14 | 7,230 | 7,240 | 7,000 | 43,097 | 309,374,150 |
코퍼스코리아 (322780) | 1,079 | -5 | -.46 | 1,084 | 1,092 | 1,060 | 102,978 | 110,954,436 |
엠에프엠코리아 (323230) | 161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
태성 (323280) | 20,650 | 200 | .98 | 20,300 | 20,950 | 20,300 | 160,023 | 3,293,494,800 |
다원넥스뷰 (323350) | 6,470 | 130 | 2.05 | 6,330 | 6,510 | 6,330 | 33,382 | 214,523,780 |
박셀바이오 (323990) | 9,330 | -470 | -4.8 | 10,000 | 10,180 | 9,330 | 376,405 | 3,627,224,160 |
RF머트리얼즈 (327260) | 5,450 | 110 | 2.06 | 5,430 | 5,500 | 5,360 | 16,835 | 91,157,830 |
루닛 (328130) | 54,100 | -600 | -1.1 | 54,300 | 56,400 | 54,000 | 298,922 | 16,427,877,050 |
솔트웨어 (328380) | 1,010 | -9 | -.88 | 1,030 | 1,046 | 1,009 | 270,489 | 275,664,152 |
위더스제약 (330350) | 6,560 | -120 | -1.8 | 6,680 | 6,700 | 6,520 | 21,194 | 139,538,520 |
스톤브릿지벤처스 (330730) | 4,240 | -35 | -.82 | 4,280 | 4,295 | 4,145 | 101,789 | 428,861,218 |
네패스아크 (330860) | 10,900 | 160 | 1.49 | 10,810 | 11,000 | 10,780 | 18,061 | 196,310,070 |
포커스에이치엔에스 (331380) | 1,788 | -32 | -1.76 | 1,820 | 1,820 | 1,765 | 58,770 | 105,140,355 |
밸로프 (331520) | 659 | -7 | -1.05 | 666 | 685 | 640 | 1,240,323 | 816,004,923 |
셀레믹스 (331920) | 2,985 | 65 | 2.23 | 2,920 | 2,990 | 2,890 | 24,225 | 71,464,461 |
누보 (332290) | 1,086 | 8 | .74 | 1,097 | 1,097 | 1,059 | 75,348 | 81,521,275 |
아이디피 (332370) | 4,370 | 160 | 3.8 | 4,210 | 4,450 | 4,210 | 19,952 | 85,944,195 |
와이팜 (332570) | 3,260 | 245 | 8.13 | 3,080 | 3,300 | 3,050 | 2,028,705 | 6,510,539,420 |
모코엠시스 (333050) | 1,505 | -29 | -1.89 | 1,534 | 1,537 | 1,474 | 298,877 | 446,074,401 |
일승 (333430) | 4,915 | 20 | .41 | 4,895 | 5,040 | 4,800 | 2,066,926 | 10,170,277,188 |
엔시스 (333620) | 7,540 | 200 | 2.72 | 7,380 | 8,200 | 7,300 | 434,991 | 3,435,628,835 |
프레스티지바이오로직스 (334970) | 4,240 | -95 | -2.19 | 4,320 | 4,330 | 4,230 | 52,194 | 221,859,795 |
프리시젼바이오 (335810) | 2,580 | -30 | -1.15 | 2,615 | 2,645 | 2,580 | 14,699 | 38,255,565 |
윙스풋 (335870) | 2,160 | -100 | -4.42 | 2,335 | 2,335 | 2,100 | 51,242 | 111,721,360 |
비올 (335890) | 8,200 | -60 | -.73 | 8,370 | 8,370 | 8,110 | 270,640 | 2,212,346,655 |
웨이버스 (336060) | 1,298 | -12 | -.92 | 1,310 | 1,317 | 1,283 | 140,733 | 182,292,693 |
원텍 (336570) | 8,050 | 10 | .12 | 8,060 | 8,190 | 7,940 | 484,201 | 3,894,150,320 |
탑런토탈솔루션 (336680) | 8,720 | 10 | .11 | 8,740 | 8,780 | 8,650 | 7,062 | 61,555,135 |
젝시믹스 (337930) | 6,220 | -80 | -1.27 | 6,370 | 6,370 | 6,160 | 75,677 | 470,908,320 |
뷰노 (338220) | 19,170 | 220 | 1.16 | 19,100 | 19,540 | 19,000 | 65,075 | 1,253,900,070 |
와이바이오로직스 (338840) | 7,760 | -50 | -.64 | 7,840 | 7,910 | 7,700 | 53,201 | 414,968,625 |
아이비김영 (339950) | 2,605 | 35 | 1.36 | 2,590 | 2,630 | 2,570 | 370,562 | 963,775,564 |
다보링크 (340360) | 1,984 | 139 | 7.53 | 1,870 | 2,000 | 1,850 | 1,126,189 | 2,197,801,853 |
세림B&G (340440) | 1,375 | -42 | -2.96 | 1,421 | 1,586 | 1,345 | 3,023,190 | 4,399,267,344 |
티앤엘 (340570) | 71,100 | -500 | -.7 | 72,100 | 72,400 | 71,000 | 37,625 | 2,689,602,100 |
시선에이아이 (340810) | 4,185 | -210 | -4.78 | 4,420 | 4,825 | 4,125 | 545,775 | 2,429,158,922 |
유일에너테크 (340930) | 1,858 | 22 | 1.2 | 1,849 | 1,886 | 1,837 | 114,528 | 213,708,734 |
이노진 (344860) | 1,958 | 43 | 2.25 | 1,910 | 2,030 | 1,910 | 34,158 | 67,140,070 |
센코 (347000) | 2,400 | 15 | .63 | 2,410 | 2,440 | 2,370 | 50,289 | 120,745,370 |
스피어 (347700) | 9,600 | 260 | 2.78 | 9,850 | 11,060 | 8,800 | 1,556,715 | 15,614,554,515 |
피엔케이피부임상연구센타 (347740) | 2,210 | 5 | .23 | 2,205 | 2,250 | 2,195 | 44,693 | 99,300,850 |
핌스 (347770) | 1,614 | 25 | 1.57 | 1,580 | 1,623 | 1,537 | 91,493 | 144,597,798 |
디앤디파마텍 (347850) | 66,400 | 5700 | 9.39 | 60,000 | 67,100 | 59,500 | 792,673 | 51,043,284,550 |
알체라 (347860) | 1,703 | 11 | .65 | 1,714 | 1,736 | 1,680 | 247,929 | 421,204,170 |
엠투아이 (347890) | 5,600 | 0 | 0 | 5,630 | 5,730 | 5,470 | 10,896 | 61,390,540 |
모비릭스 (348030) | 4,910 | 90 | 1.87 | 4,820 | 4,970 | 4,675 | 16,307 | 78,699,780 |
큐라티스 (348080) | 1,050 | 242 | 29.95 | 987 | 1,050 | 890 | 17,733,210 | 18,049,215,059 |
고바이오랩 (348150) | 5,190 | -60 | -1.14 | 5,260 | 5,360 | 5,170 | 60,817 | 319,289,080 |
넥스틴 (348210) | 55,900 | 800 | 1.45 | 56,200 | 56,500 | 54,600 | 39,973 | 2,212,977,250 |
뉴로메카 (348340) | 25,800 | 50 | .19 | 26,450 | 26,450 | 25,600 | 31,792 | 822,089,975 |
위드텍 (348350) | 8,610 | 670 | 8.44 | 7,940 | 9,280 | 7,830 | 2,189,537 | 19,117,227,645 |
엔켐 (348370) | 82,700 | -2700 | -3.16 | 87,100 | 87,100 | 82,600 | 196,517 | 16,492,724,750 |
에스에이티이엔지 (351320) | 2,820 | 20 | .71 | 2,775 | 2,850 | 2,765 | 131,425 | 369,080,220 |
이삭엔지니어링 (351330) | 7,460 | 80 | 1.08 | 7,350 | 7,520 | 7,320 | 21,971 | 162,988,050 |
차이커뮤니케이션 (351870) | 8,910 | 400 | 4.7 | 8,700 | 9,780 | 8,500 | 807,302 | 7,454,935,435 |
스톰테크 (352090) | 3,640 | 105 | 2.97 | 3,535 | 3,640 | 3,500 | 121,584 | 437,401,090 |
씨앤씨인터내셔널 (352480) | 32,800 | 550 | 1.71 | 32,500 | 33,000 | 32,050 | 51,122 | 1,663,962,650 |
씨앤투스 (352700) | 2,525 | -5 | -.2 | 2,510 | 2,545 | 2,510 | 4,841 | 12,252,520 |
셀레스트라 (352770) | 350 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오비고 (352910) | 4,235 | -115 | -2.64 | 4,395 | 4,395 | 4,150 | 31,022 | 132,579,624 |
인바이오 (352940) | 2,570 | 35 | 1.38 | 2,535 | 2,590 | 2,520 | 21,534 | 55,348,985 |
휴럼 (353190) | 715 | 2 | .28 | 720 | 730 | 701 | 70,516 | 50,010,259 |
오토앤 (353590) | 3,965 | 25 | .63 | 3,990 | 4,015 | 3,950 | 16,590 | 66,387,971 |
이지바이오 (353810) | 5,240 | 20 | .38 | 5,250 | 5,270 | 5,160 | 128,828 | 674,148,345 |
엔젠바이오 (354200) | 1,701 | -7 | -.41 | 1,715 | 1,715 | 1,701 | 54,009 | 92,280,989 |
알멕 (354320) | 23,900 | 150 | .63 | 24,000 | 24,000 | 23,500 | 13,883 | 329,353,500 |
코스텍시스 (355150) | 7,220 | 260 | 3.74 | 7,120 | 7,350 | 7,010 | 174,619 | 1,257,245,160 |
크라우드웍스 (355390) | 12,350 | 350 | 2.92 | 12,020 | 12,400 | 11,810 | 483,158 | 5,836,148,980 |
에이텀 (355690) | 6,410 | 20 | .31 | 6,400 | 6,570 | 6,300 | 14,826 | 95,182,160 |
엑스게이트 (356680) | 7,330 | -60 | -.81 | 7,470 | 7,470 | 7,260 | 200,155 | 1,477,418,045 |
티엘비 (356860) | 19,180 | 530 | 2.84 | 19,100 | 19,320 | 18,920 | 131,648 | 2,519,654,645 |
싸이버원 (356890) | 4,300 | -10 | -.23 | 4,310 | 4,385 | 4,215 | 70,668 | 303,438,190 |
에이치피오 (357230) | 2,615 | 45 | 1.75 | 2,580 | 2,620 | 2,565 | 49,642 | 129,230,175 |
석경에이티 (357550) | 48,800 | 1600 | 3.39 | 46,800 | 49,100 | 46,800 | 7,347 | 355,770,050 |
아모센스 (357580) | 6,240 | 90 | 1.46 | 6,170 | 6,400 | 6,170 | 13,512 | 84,604,915 |
솔브레인 (357780) | 178,900 | 3900 | 2.23 | 177,200 | 179,500 | 176,500 | 14,101 | 2,507,408,450 |
SKAI (357880) | 2,445 | -90 | -3.55 | 2,595 | 2,595 | 2,415 | 1,237,691 | 3,043,267,175 |
지아이이노베이션 (358570) | 13,970 | -110 | -.78 | 14,150 | 14,350 | 13,900 | 378,103 | 5,331,922,195 |
씨엔알리서치 (359090) | 1,061 | -3 | -.28 | 1,064 | 1,071 | 1,059 | 208,475 | 221,711,043 |
탑머티리얼 (360070) | 26,800 | 750 | 2.88 | 26,700 | 27,200 | 26,200 | 32,210 | 859,509,425 |
코셈 (360350) | 8,660 | 230 | 2.73 | 8,490 | 8,730 | 8,430 | 72,272 | 623,723,565 |
제노코 (361390) | 16,480 | -30 | -.18 | 16,350 | 16,560 | 16,320 | 14,925 | 245,288,280 |
알비더블유 (361570) | 2,505 | 45 | 1.83 | 2,460 | 2,600 | 2,450 | 21,119 | 52,946,110 |
삼영에스앤씨 (361670) | 4,320 | 130 | 3.1 | 4,200 | 4,330 | 4,200 | 9,277 | 39,753,695 |
청담글로벌 (362320) | 5,700 | 290 | 5.36 | 5,410 | 5,920 | 5,410 | 296,405 | 1,688,327,835 |
드림인사이트 (362990) | 2,245 | -170 | -7.04 | 2,400 | 2,410 | 2,235 | 506,724 | 1,164,826,899 |
진시스템 (363250) | 10,540 | -200 | -1.86 | 10,775 | 10,775 | 10,450 | 42,498 | 449,694,965 |
모비데이즈 (363260) | 1,832 | 44 | 2.46 | 1,805 | 1,858 | 1,803 | 536,157 | 978,614,802 |
큐라클 (365270) | 6,820 | -70 | -1.02 | 6,950 | 6,980 | 6,800 | 33,340 | 229,501,235 |
에스와이스틸텍 (365330) | 5,580 | 80 | 1.45 | 5,600 | 5,610 | 5,530 | 231,146 | 1,286,627,065 |
성일하이텍 (365340) | 35,300 | 800 | 2.32 | 35,300 | 35,900 | 34,750 | 32,547 | 1,155,137,875 |
하이딥 (365590) | 703 | -2 | -.28 | 725 | 725 | 702 | 55,794 | 39,509,878 |
브이씨 (365900) | 3,710 | -5 | -.13 | 3,715 | 3,920 | 3,680 | 16,553 | 63,187,275 |
공구우먼 (366030) | 4,315 | 10 | .23 | 4,315 | 4,380 | 4,255 | 41,769 | 179,272,287 |
플래티어 (367000) | 4,845 | -10 | -.21 | 4,825 | 4,945 | 4,715 | 8,571 | 41,590,191 |
아이씨에이치 (368600) | 3,315 | 250 | 8.16 | 3,070 | 3,315 | 3,070 | 190,583 | 615,358,737 |
파이버프로 (368770) | 6,760 | -130 | -1.89 | 6,940 | 6,940 | 6,630 | 325,037 | 2,199,038,055 |
오에스피 (368970) | 2,645 | -10 | -.38 | 2,655 | 2,700 | 2,630 | 9,991 | 26,460,321 |
블리츠웨이스튜디오 (369370) | 1,498 | -32 | -2.09 | 1,530 | 1,549 | 1,485 | 77,010 | 115,730,503 |
퓨런티어 (370090) | 16,130 | 230 | 1.45 | 16,500 | 16,620 | 16,010 | 171,906 | 2,794,593,285 |
풍원정밀 (371950) | 12,400 | 250 | 2.06 | 12,440 | 13,080 | 12,220 | 57,014 | 725,595,590 |
윤성에프앤씨 (372170) | 34,550 | 750 | 2.22 | 34,300 | 35,050 | 34,000 | 17,621 | 609,145,575 |
큐로셀 (372320) | 26,900 | -400 | -1.47 | 27,150 | 27,300 | 26,800 | 21,463 | 579,029,075 |
아이티아이즈 (372800) | 7,500 | -400 | -5.06 | 8,320 | 8,330 | 7,290 | 257,511 | 1,956,547,675 |
엑셀세라퓨틱스 (373110) | 3,870 | -5 | -.13 | 3,880 | 3,940 | 3,820 | 59,519 | 230,189,174 |
데이원컴퍼니 (373160) | 7,450 | -520 | -6.52 | 7,980 | 8,020 | 7,380 | 279,625 | 2,141,160,135 |
엠아이큐브솔루션 (373170) | 8,430 | 150 | 1.81 | 8,280 | 8,560 | 8,060 | 44,318 | 370,944,900 |
엑스플러스 (373200) | 791 | 21 | 2.73 | 764 | 797 | 753 | 718,443 | 562,112,179 |
피코그램 (376180) | 2,465 | 65 | 2.71 | 2,440 | 2,495 | 2,400 | 60,484 | 147,999,393 |
에이치이엠파마 (376270) | 21,200 | -400 | -1.85 | 21,600 | 21,750 | 20,850 | 42,105 | 889,477,425 |
씨유테크 (376290) | 3,395 | -10 | -.29 | 3,410 | 3,415 | 3,370 | 11,287 | 38,341,705 |
디어유 (376300) | 44,000 | 2450 | 5.9 | 41,650 | 45,600 | 41,450 | 589,427 | 26,167,280,675 |
노을 (376930) | 2,675 | 55 | 2.1 | 2,650 | 2,705 | 2,635 | 601,582 | 1,605,849,611 |
원티드랩 (376980) | 7,650 | -190 | -2.42 | 7,800 | 7,860 | 7,440 | 258,947 | 1,966,020,200 |
비트맥스 (377030) | 1,874 | 40 | 2.18 | 1,865 | 2,000 | 1,810 | 453,160 | 854,959,340 |
프롬바이오 (377220) | 2,260 | 0 | 0 | 2,255 | 2,280 | 2,185 | 118,933 | 264,910,085 |
이지트로닉스 (377330) | 5,320 | 0 | 0 | 5,320 | 5,450 | 5,200 | 11,523 | 61,048,480 |
리파인 (377450) | 12,390 | -70 | -.56 | 12,440 | 12,640 | 12,390 | 18,132 | 225,777,860 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 17,140 | -10 | -.06 | 17,290 | 17,380 | 17,090 | 75,802 | 1,303,922,415 |
필에너지 (378340) | 15,210 | 290 | 1.94 | 15,100 | 15,350 | 14,920 | 74,071 | 1,121,571,410 |
샤페론 (378800) | 3,110 | 25 | .81 | 3,105 | 3,140 | 3,090 | 275,036 | 855,143,222 |
옵티코어 (380540) | 2,425 | 0 | 0 | 2,430 | 2,550 | 2,375 | 2,335,297 | 5,711,400,635 |
제닉스 (381620) | 8,190 | 80 | .99 | 8,160 | 8,270 | 8,110 | 73,302 | 599,346,010 |
온코크로스 (382150) | 13,490 | 40 | .3 | 13,560 | 13,840 | 13,180 | 888,685 | 11,983,474,700 |
지아이텍 (382480) | 2,585 | 35 | 1.37 | 2,540 | 2,765 | 2,510 | 5,453,361 | 14,331,301,708 |
지앤비에스 에코 (382800) | 3,650 | 90 | 2.53 | 3,595 | 3,675 | 3,560 | 80,877 | 293,750,810 |
원준 (382840) | 9,310 | 100 | 1.09 | 9,330 | 9,400 | 9,050 | 53,935 | 501,706,215 |
범한퓨얼셀 (382900) | 17,050 | 1310 | 8.32 | 15,760 | 18,700 | 15,740 | 4,636,388 | 82,048,226,480 |
에코프로에이치엔 (383310) | 29,500 | 2300 | 8.46 | 27,650 | 30,400 | 27,550 | 319,373 | 9,382,996,875 |
디티앤씨알오 (383930) | 6,570 | 240 | 3.79 | 6,510 | 6,710 | 6,320 | 560,569 | 3,678,169,280 |
코어라인소프트 (384470) | 5,410 | -160 | -2.87 | 5,570 | 5,600 | 5,380 | 72,060 | 391,983,300 |
파인메딕스 (387570) | 8,580 | -120 | -1.38 | 8,700 | 8,880 | 8,560 | 52,156 | 451,252,055 |
지투파워 (388050) | 7,910 | 100 | 1.28 | 8,310 | 8,350 | 7,870 | 604,928 | 4,869,707,405 |
유일로보틱스 (388720) | 70,900 | 0 | 0 | 71,100 | 71,800 | 70,600 | 58,830 | 4,184,627,650 |
라이콤 (388790) | 2,520 | 15 | .6 | 2,590 | 2,700 | 2,505 | 657,095 | 1,703,916,744 |
파로스아이바이오 (388870) | 7,000 | 20 | .29 | 7,190 | 7,190 | 6,600 | 28,485 | 197,573,760 |
자람테크놀로지 (389020) | 39,300 | 350 | .9 | 39,800 | 40,050 | 38,700 | 22,234 | 872,444,450 |
지니너스 (389030) | 1,511 | -23 | -1.5 | 1,540 | 1,618 | 1,475 | 982,993 | 1,510,306,179 |
포바이포 (389140) | 21,500 | 1250 | 6.17 | 20,300 | 22,150 | 19,300 | 7,322,498 | 151,625,736,625 |
대명에너지 (389260) | 15,460 | 150 | .98 | 15,140 | 15,530 | 15,140 | 141,104 | 2,168,875,695 |
인벤티지랩 (389470) | 25,250 | -1750 | -6.48 | 29,650 | 31,200 | 25,250 | 2,369,720 | 66,859,790,550 |
에스비비테크 (389500) | 21,900 | -200 | -.9 | 22,150 | 22,400 | 21,500 | 30,963 | 678,997,600 |
넥스트바이오메디컬 (389650) | 43,100 | 300 | .7 | 42,850 | 44,550 | 42,600 | 60,058 | 2,627,228,075 |
유디엠텍 (389680) | 791 | 18 | 2.33 | 780 | 805 | 773 | 917,062 | 723,790,947 |
코닉오토메이션 (391710) | 1,720 | 39 | 2.32 | 1,679 | 1,732 | 1,679 | 52,916 | 90,215,958 |
토마토시스템 (393210) | 7,960 | 80 | 1.02 | 7,800 | 8,470 | 7,800 | 2,813,890 | 23,112,080,320 |
더블유씨피 (393890) | 8,580 | 910 | 11.86 | 7,820 | 9,870 | 7,660 | 9,396,755 | 85,106,831,920 |
대진첨단소재 (393970) | 13,040 | -350 | -2.61 | 13,620 | 13,760 | 13,020 | 1,059,059 | 14,177,601,125 |
오픈엣지테크놀로지 (394280) | 13,530 | 120 | .89 | 13,800 | 13,800 | 13,400 | 73,647 | 999,855,280 |
쓰리빌리언 (394800) | 6,700 | -190 | -2.76 | 6,970 | 6,980 | 6,610 | 1,045,087 | 7,069,941,805 |
넥스트칩 (396270) | 7,220 | 110 | 1.55 | 7,220 | 7,440 | 7,150 | 63,106 | 456,139,470 |
세아메카닉스 (396300) | 2,265 | 30 | 1.34 | 2,245 | 2,280 | 2,230 | 83,073 | 187,645,430 |
워트 (396470) | 7,670 | 100 | 1.32 | 7,680 | 7,750 | 7,580 | 42,825 | 327,377,635 |
에이프릴바이오 (397030) | 16,290 | 80 | .49 | 16,500 | 16,500 | 16,120 | 113,876 | 1,862,270,810 |
에스지헬스케어 (398120) | 3,630 | -40 | -1.09 | 3,645 | 3,725 | 3,545 | 389,172 | 1,401,637,386 |
가온칩스 (399720) | 42,500 | 450 | 1.07 | 43,000 | 43,400 | 42,000 | 43,857 | 1,867,181,575 |
코난테크놀로지 (402030) | 26,200 | -300 | -1.13 | 27,050 | 27,250 | 25,600 | 90,309 | 2,354,687,300 |
그린리소스 (402490) | 13,980 | 180 | 1.3 | 13,850 | 14,060 | 13,850 | 28,156 | 392,767,560 |
우듬지팜 (403490) | 1,771 | -239 | -11.89 | 2,190 | 2,200 | 1,770 | 15,329,318 | 30,434,867,566 |
HPSP (403870) | 24,050 | -750 | -3.02 | 25,200 | 25,250 | 23,850 | 460,572 | 11,186,675,650 |
플라즈맵 (405000) | 737 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
큐알티 (405100) | 12,490 | 180 | 1.46 | 12,310 | 12,520 | 12,300 | 16,041 | 199,343,185 |
나라셀라 (405920) | 2,455 | 45 | 1.87 | 2,415 | 2,470 | 2,415 | 9,537 | 23,332,585 |
뷰티스킨 (406820) | 13,200 | -180 | -1.35 | 13,500 | 13,510 | 13,200 | 5,843 | 77,615,580 |
꿈비 (407400) | 10,960 | 240 | 2.24 | 10,700 | 11,150 | 10,490 | 607,466 | 6,518,141,880 |
스튜디오미르 (408900) | 3,575 | 25 | .7 | 3,555 | 3,610 | 3,465 | 659,502 | 2,330,622,780 |
메쎄이상 (408920) | 2,145 | 15 | .7 | 2,130 | 2,145 | 2,120 | 7,143 | 15,235,330 |
샌즈랩 (411080) | 8,140 | -80 | -.97 | 8,150 | 8,310 | 8,060 | 288,514 | 2,347,323,975 |
레이저쎌 (412350) | 3,345 | 75 | 2.29 | 3,280 | 3,350 | 3,280 | 18,454 | 61,263,143 |
제일엠앤에스 (412540) | 3,935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠오티 (413390) | 9,690 | 610 | 6.72 | 9,190 | 10,120 | 9,150 | 2,917,704 | 28,277,270,040 |
씨피시스템 (413630) | 1,349 | 4 | .3 | 1,348 | 1,378 | 1,340 | 41,029 | 55,664,662 |
비아이매트릭스 (413640) | 15,250 | 400 | 2.69 | 15,000 | 15,330 | 14,570 | 92,708 | 1,387,343,685 |
스튜디오삼익 (415380) | 8,480 | -110 | -1.28 | 8,600 | 8,600 | 8,480 | 10,047 | 86,016,225 |
신성에스티 (416180) | 34,000 | 450 | 1.34 | 33,750 | 34,400 | 33,050 | 61,148 | 2,062,786,100 |
나노팀 (417010) | 6,400 | 140 | 2.24 | 6,280 | 6,500 | 6,270 | 33,775 | 215,847,690 |
핑거스토리 (417180) | 2,740 | -70 | -2.49 | 2,820 | 2,855 | 2,725 | 727,934 | 2,020,292,039 |
LS머트리얼즈 (417200) | 11,080 | 270 | 2.5 | 10,840 | 11,390 | 10,810 | 366,271 | 4,079,208,075 |
제이아이테크 (417500) | 3,515 | 25 | .72 | 3,495 | 3,615 | 3,450 | 163,141 | 577,509,565 |
트루엔 (417790) | 9,030 | 80 | .89 | 8,930 | 9,040 | 8,900 | 37,383 | 335,517,155 |
저스템 (417840) | 7,670 | 130 | 1.72 | 7,730 | 7,730 | 7,500 | 19,919 | 151,921,985 |
오브젠 (417860) | 10,340 | -540 | -4.96 | 10,720 | 11,250 | 10,050 | 49,544 | 520,448,195 |
모델솔루션 (417970) | 11,770 | -80 | -.68 | 11,850 | 12,000 | 11,740 | 9,480 | 112,111,210 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 2,830 | 40 | 1.43 | 2,800 | 2,850 | 2,790 | 27,183 | 76,841,657 |
밀리의서재 (418470) | 12,500 | 30 | .24 | 12,540 | 12,570 | 12,380 | 21,980 | 274,502,010 |
제이오 (418550) | 9,740 | 120 | 1.25 | 9,680 | 9,870 | 9,610 | 56,092 | 546,561,445 |
이에이트 (418620) | 3,340 | 5 | .15 | 3,335 | 3,430 | 3,265 | 70,074 | 233,469,515 |
삼기에너지솔루션즈 (419050) | 1,712 | 31 | 1.84 | 1,711 | 1,722 | 1,682 | 190,366 | 324,904,909 |
엔젯 (419080) | 8,120 | 210 | 2.65 | 7,940 | 8,180 | 7,940 | 22,056 | 178,240,155 |
산돌 (419120) | 7,500 | -130 | -1.7 | 7,630 | 7,700 | 7,250 | 48,873 | 366,439,965 |
SAMG엔터 (419530) | 37,600 | 250 | .67 | 37,350 | 38,600 | 36,850 | 172,551 | 6,524,805,400 |
비스토스 (419540) | 1,825 | -5 | -.27 | 1,830 | 1,854 | 1,810 | 284,264 | 517,849,842 |
제이투케이바이오 (420570) | 10,900 | -50 | -.46 | 11,010 | 11,110 | 10,830 | 23,412 | 256,133,270 |
기가비스 (420770) | 26,350 | 500 | 1.93 | 26,050 | 26,500 | 25,800 | 14,599 | 382,594,150 |
벨로크 (424760) | 1,003 | -126 | -11.16 | 1,067 | 1,129 | 988 | 1,983,831 | 2,033,523,877 |
스마트레이더시스템 (424960) | 9,850 | 390 | 4.12 | 9,850 | 10,050 | 9,700 | 139,762 | 1,380,936,915 |
마이크로투나노 (424980) | 8,730 | 2010 | 29.91 | 7,050 | 8,730 | 7,050 | 2,009,225 | 16,532,745,170 |
티이엠씨 (425040) | 6,800 | 150 | 2.26 | 6,730 | 6,800 | 6,640 | 58,755 | 395,155,850 |
티에프이 (425420) | 17,700 | 260 | 1.49 | 17,550 | 17,870 | 17,400 | 17,876 | 314,397,985 |
시지트로닉스 (429270) | 6,070 | -580 | -8.72 | 5,990 | 6,200 | 5,790 | 348,837 | 2,089,662,845 |
신영스팩8호 (430220) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한싹 (430690) | 5,300 | -280 | -5.02 | 5,580 | 5,620 | 5,300 | 883,422 | 4,800,200,135 |
케이쓰리아이 (431190) | 4,510 | 15 | .33 | 4,495 | 4,650 | 4,495 | 48,790 | 221,689,057 |
와이랩 (432430) | 6,010 | -70 | -1.15 | 6,080 | 6,120 | 5,940 | 218,671 | 1,316,042,380 |
케이엔에스 (432470) | 10,820 | 120 | 1.12 | 10,770 | 10,930 | 10,730 | 11,916 | 129,159,250 |
퀄리타스반도체 (432720) | 15,490 | 1490 | 10.64 | 14,670 | 15,800 | 14,070 | 2,065,576 | 31,487,834,440 |
엠에프씨 (432980) | 4,100 | -45 | -1.09 | 4,145 | 4,195 | 4,080 | 22,214 | 91,486,691 |
모니터랩 (434480) | 4,320 | 65 | 1.53 | 4,300 | 4,380 | 4,255 | 216,281 | 932,034,021 |
유안타제10호스팩 (435380) | 2,120 | 0 | 0 | 2,120 | 2,122 | 2,120 | 56,186 | 119,115,520 |
에르코스 (435570) | 19,140 | -610 | -3.09 | 19,950 | 20,200 | 18,900 | 128,266 | 2,491,852,605 |
하나금융25호스팩 (435620) | 10,630 | 10 | .09 | 10,610 | 10,640 | 10,610 | 44,617 | 474,267,190 |
에스케이증권제8호스팩 (435870) | 2,120 | 0 | 0 | 2,120 | 2,125 | 2,120 | 34,014 | 72,218,695 |
삼현 (437730) | 13,630 | -430 | -3.06 | 14,060 | 14,230 | 13,630 | 628,528 | 8,689,884,185 |
엔에이치스팩24호 (437780) | 2,130 | 0 | 0 | 2,130 | 2,135 | 2,125 | 15,065 | 32,098,150 |
엔에이치스팩25호 (438580) | 2,135 | 5 | .23 | 2,130 | 2,135 | 2,125 | 29,532 | 62,884,576 |
버넥트 (438700) | 4,480 | -1320 | -22.76 | 6,280 | 6,280 | 4,410 | 5,634,321 | 28,684,936,729 |
마녀공장 (439090) | 18,300 | 120 | .66 | 18,320 | 18,340 | 18,170 | 53,147 | 969,720,220 |
삼성스팩7호 (439250) | 10,620 | 30 | .28 | 10,590 | 10,620 | 10,590 | 25,911 | 274,732,290 |
엔에이치스팩26호 (439410) | 2,135 | 5 | .23 | 2,130 | 2,135 | 2,125 | 75,530 | 160,817,790 |
블루엠텍 (439580) | 15,500 | -1360 | -8.07 | 16,370 | 16,480 | 15,490 | 1,778,918 | 28,336,478,095 |
IBKS제20호스팩 (439730) | 2,120 | 5 | .24 | 2,115 | 2,120 | 2,115 | 49,379 | 104,509,531 |
파두 (440110) | 11,010 | 10 | .09 | 11,210 | 11,290 | 10,840 | 138,565 | 1,521,841,275 |
HB인베스트먼트 (440290) | 2,050 | 35 | 1.74 | 1,990 | 2,050 | 1,990 | 73,899 | 149,480,028 |
오픈놀 (440320) | 8,820 | -170 | -1.89 | 9,130 | 9,130 | 8,750 | 159,112 | 1,416,706,495 |
교보13호스팩 (440790) | 2,135 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔에이치스팩27호 (440820) | 2,130 | 5 | .24 | 2,125 | 2,130 | 2,120 | 3,091 | 6,568,385 |
파인엠텍 (441270) | 5,400 | 120 | 2.27 | 5,280 | 5,460 | 5,260 | 123,362 | 663,265,230 |
유진스팩9호 (442130) | 2,120 | -10 | -.47 | 2,130 | 2,130 | 2,120 | 7,195 | 15,282,005 |
대신밸런스제14호스팩 (442310) | 2,140 | 0 | 0 | 2,145 | 2,145 | 2,130 | 3,219 | 6,858,675 |
IBKS제21호스팩 (442770) | 2,190 | -5 | -.23 | 2,195 | 2,195 | 2,170 | 1,016 | 2,205,085 |
미래에셋드림스팩1호 (442900) | 10,230 | 10 | .1 | 10,230 | 10,240 | 10,220 | 8,213 | 83,961,940 |
레뷰코퍼레이션 (443250) | 12,630 | 1060 | 9.16 | 11,770 | 12,760 | 11,640 | 161,188 | 1,976,459,060 |
에스피소프트 (443670) | 7,240 | 20 | .28 | 7,290 | 7,310 | 7,180 | 41,587 | 301,161,670 |
심플랫폼 (444530) | 15,700 | -300 | -1.88 | 16,850 | 17,420 | 15,220 | 4,761,310 | 79,151,753,745 |
유안타제11호스팩 (444920) | 2,020 | 5 | .25 | 2,020 | 2,020 | 2,015 | 7,632 | 15,395,715 |
에이직랜드 (445090) | 32,550 | 200 | .62 | 33,050 | 33,600 | 32,200 | 96,988 | 3,174,559,150 |
퓨릿 (445180) | 5,840 | 40 | .69 | 5,840 | 5,900 | 5,800 | 10,644 | 62,190,300 |
비엔케이제1호스팩 (445360) | 2,105 | -5 | -.24 | 2,115 | 2,115 | 2,105 | 5,936 | 12,526,360 |
큐리옥스바이오시스템즈 (445680) | 24,600 | 400 | 1.65 | 24,150 | 25,150 | 23,400 | 118,509 | 2,876,475,525 |
신영스팩9호 (445970) | 2,190 | 10 | .46 | 2,180 | 2,190 | 2,170 | 5,518 | 12,018,423 |
유안타제12호스팩 (446150) | 2,180 | 0 | 0 | 2,180 | 2,180 | 2,180 | 614 | 1,338,520 |
미래에셋비전스팩2호 (446190) | 2,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
메가터치 (446540) | 4,415 | 745 | 20.3 | 3,680 | 4,760 | 3,675 | 16,891,433 | 74,979,273,916 |
하나26호스팩 (446750) | 2,095 | 15 | .72 | 2,085 | 2,100 | 2,075 | 17,559 | 36,626,225 |
키움제8호스팩 (446840) | 2,210 | 35 | 1.61 | 2,190 | 2,210 | 2,185 | 68,491 | 150,459,065 |
에코아이 (448280) | 29,700 | 1200 | 4.21 | 28,500 | 31,000 | 28,100 | 514,589 | 15,369,350,950 |
하나27호스팩 (448370) | 2,115 | 5 | .24 | 2,125 | 2,125 | 2,090 | 3,669 | 7,701,625 |
코츠테크놀로지 (448710) | 18,880 | 60 | .32 | 18,820 | 19,050 | 18,750 | 37,420 | 706,607,480 |
삼성스팩8호 (448740) | 10,300 | 10 | .1 | 10,300 | 10,310 | 10,300 | 7,347 | 75,724,120 |
IBKS제22호스팩 (448760) | 2,215 | -5 | -.23 | 2,215 | 2,235 | 2,190 | 72,603 | 159,909,705 |
미래에셋비전스팩3호 (448830) | 2,145 | 5 | .23 | 2,145 | 2,145 | 2,130 | 2,678 | 5,732,315 |
한국피아이엠 (448900) | 16,090 | -660 | -3.94 | 17,000 | 17,450 | 15,980 | 813,702 | 13,592,034,770 |
유안타제13호스팩 (449020) | 2,060 | 0 | 0 | 2,055 | 2,060 | 2,055 | 12,931 | 26,595,475 |
하이제8호스팩 (450050) | 2,060 | 0 | 0 | 2,070 | 2,075 | 2,060 | 22,988 | 47,411,310 |
하스 (450330) | 8,880 | -180 | -1.99 | 9,060 | 9,110 | 8,830 | 51,113 | 455,365,870 |
인스웨이브 (450520) | 4,310 | 0 | 0 | 4,335 | 4,430 | 4,310 | 90,389 | 393,265,097 |
유안타제14호스팩 (450940) | 2,025 | -5 | -.25 | 2,025 | 2,035 | 2,025 | 6,441 | 13,080,265 |
아스테라시스 (450950) | 9,290 | -150 | -1.59 | 9,100 | 9,510 | 8,990 | 466,514 | 4,309,355,190 |
아이엠티 (451220) | 10,480 | 70 | .67 | 10,520 | 10,720 | 10,400 | 68,835 | 718,011,115 |
삐아 (451250) | 10,690 | -60 | -.56 | 10,680 | 10,910 | 10,500 | 126,120 | 1,344,363,065 |
엔에이치스팩29호 (451700) | 2,025 | 0 | 0 | 2,030 | 2,030 | 2,025 | 18,369 | 37,222,580 |
컨텍 (451760) | 9,870 | -20 | -.2 | 9,890 | 10,040 | 9,790 | 18,443 | 183,027,685 |
제이엔비 (452160) | 5,200 | 235 | 4.73 | 4,965 | 5,630 | 4,965 | 304,010 | 1,610,440,905 |
한빛레이저 (452190) | 5,560 | 0 | 0 | 5,600 | 5,680 | 5,530 | 409,957 | 2,296,968,560 |
민테크 (452200) | 4,225 | 180 | 4.45 | 4,065 | 4,275 | 4,065 | 101,222 | 427,408,038 |
한선엔지니어링 (452280) | 6,950 | -290 | -4.01 | 7,240 | 7,240 | 6,690 | 111,948 | 782,136,095 |
캡스톤파트너스 (452300) | 3,180 | -25 | -.78 | 3,210 | 3,285 | 3,160 | 287,829 | 921,953,885 |
이닉스 (452400) | 8,880 | 210 | 2.42 | 8,660 | 8,940 | 8,610 | 10,624 | 93,632,560 |
사피엔반도체 (452430) | 18,500 | 940 | 5.35 | 18,000 | 18,780 | 17,620 | 156,564 | 2,848,259,285 |
피아이이 (452450) | 9,230 | 30 | .33 | 9,300 | 9,490 | 9,120 | 910,909 | 8,470,359,880 |
상상인제4호스팩 (452670) | 2,010 | 5 | .25 | 2,005 | 2,010 | 2,000 | 10,839 | 21,704,605 |
신한제11호스팩 (452980) | 2,000 | 0 | 0 | 2,000 | 2,005 | 1,996 | 12,208 | 24,378,241 |
그리드위즈 (453450) | 17,830 | -550 | -2.99 | 18,380 | 18,590 | 17,800 | 111,350 | 2,021,158,470 |
에이에스텍 (453860) | 20,650 | -50 | -.24 | 21,250 | 21,250 | 20,100 | 40,395 | 825,517,550 |
하나29호스팩 (454640) | 2,120 | 15 | .71 | 2,115 | 2,120 | 2,100 | 7,407 | 15,655,520 |
하나28호스팩 (454750) | 2,025 | 5 | .25 | 2,025 | 2,025 | 2,020 | 7,860 | 15,895,005 |
KB제25호스팩 (455250) | 2,095 | 5 | .24 | 2,095 | 2,095 | 2,085 | 9,193 | 19,216,360 |
한화플러스제4호스팩 (455310) | 2,010 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔젤로보틱스 (455900) | 24,350 | -450 | -1.81 | 25,000 | 25,000 | 24,350 | 38,655 | 950,979,600 |
에스케이증권제9호스팩 (455910) | 2,050 | -5 | -.24 | 2,050 | 2,050 | 2,040 | 6,251 | 12,755,590 |
아이씨티케이 (456010) | 15,180 | -550 | -3.5 | 15,990 | 16,050 | 15,110 | 735,167 | 11,374,119,305 |
이엔셀 (456070) | 14,640 | -90 | -.61 | 14,780 | 14,920 | 14,630 | 39,421 | 579,915,725 |
DB금융스팩11호 (456440) | 2,170 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
교보14호스팩 (456490) | 2,130 | 10 | .47 | 2,130 | 2,130 | 2,110 | 6,175 | 13,104,720 |
한켐 (457370) | 9,460 | 30 | .32 | 9,530 | 9,530 | 9,390 | 21,214 | 200,504,515 |
대신밸런스제15호스팩 (457390) | 3,435 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
우진엔텍 (457550) | 18,970 | 660 | 3.6 | 19,190 | 19,360 | 18,620 | 222,562 | 4,223,253,520 |
벡트 (457600) | 4,705 | 30 | .64 | 4,700 | 4,740 | 4,590 | 176,011 | 820,584,015 |
대신밸런스제16호스팩 (457630) | 2,100 | 15 | .72 | 2,095 | 2,100 | 2,085 | 59,253 | 124,074,520 |
에스케이증권제10호스팩 (457940) | 2,050 | 0 | 0 | 2,050 | 2,050 | 2,040 | 60,195 | 122,987,045 |
한국제12호스팩 (458610) | 2,140 | 20 | .94 | 2,140 | 2,145 | 2,115 | 3,536 | 7,536,605 |
성우 (458650) | 15,570 | 400 | 2.64 | 15,230 | 15,620 | 15,230 | 60,062 | 927,281,475 |
씨어스테크놀로지 (458870) | 12,980 | -20 | -.15 | 12,950 | 13,100 | 12,920 | 37,753 | 490,733,575 |
위츠 (459100) | 7,250 | 90 | 1.26 | 7,430 | 7,480 | 7,090 | 171,192 | 1,247,316,665 |
아이빔테크놀로지 (460470) | 3,780 | 10 | .27 | 3,790 | 3,815 | 3,750 | 115,776 | 438,249,055 |
에스엠씨지 (460870) | 6,990 | -110 | -1.55 | 7,090 | 7,210 | 6,720 | 2,003,588 | 14,075,468,205 |
현대힘스 (460930) | 18,440 | 40 | .22 | 19,760 | 20,000 | 18,430 | 1,955,804 | 37,655,178,425 |
피앤에스미캐닉스 (460940) | 13,390 | -440 | -3.18 | 13,700 | 13,770 | 13,345 | 154,873 | 2,098,117,525 |
아이엠비디엑스 (461030) | 9,470 | -170 | -1.76 | 9,640 | 9,700 | 9,380 | 47,759 | 451,589,390 |
아이스크림미디어 (461300) | 16,320 | 380 | 2.38 | 16,030 | 16,800 | 15,920 | 130,814 | 2,148,997,590 |
에이치엠씨제6호스팩 (462020) | 2,015 | 0 | 0 | 2,015 | 2,015 | 2,010 | 13,118 | 26,375,675 |
이노스페이스 (462350) | 20,200 | 50 | .25 | 20,300 | 20,350 | 19,920 | 22,602 | 453,728,750 |
라메디텍 (462510) | 8,570 | 10 | .12 | 8,600 | 8,710 | 8,470 | 52,059 | 445,845,695 |
더즌 (462860) | 3,075 | -200 | -6.11 | 3,245 | 3,245 | 3,075 | 1,154,838 | 3,628,521,915 |
아이지넷 (462980) | 3,435 | -140 | -3.92 | 3,580 | 3,630 | 3,435 | 251,386 | 885,932,655 |
모티브링크 (463480) | 14,420 | -350 | -2.37 | 15,160 | 15,480 | 14,380 | 986,094 | 14,832,604,000 |
에스오에스랩 (464080) | 10,710 | 270 | 2.59 | 11,160 | 11,300 | 10,690 | 980,139 | 10,732,411,660 |
티디에스팜 (464280) | 12,720 | -120 | -.93 | 12,950 | 12,960 | 12,630 | 21,187 | 269,385,330 |
한국제13호스팩 (464440) | 2,120 | 20 | .95 | 2,100 | 2,120 | 2,100 | 1,713 | 3,620,410 |
아이언디바이스 (464500) | 3,450 | 40 | 1.17 | 3,440 | 3,455 | 3,395 | 103,611 | 355,218,374 |
닷밀 (464580) | 5,870 | 180 | 3.16 | 5,750 | 5,870 | 5,590 | 37,991 | 217,738,850 |
KB제27호스팩 (464680) | 1,990 | -2 | -.1 | 1,993 | 1,993 | 1,990 | 6,977 | 13,895,402 |
교보15호스팩 (465320) | 2,120 | -5 | -.24 | 2,120 | 2,130 | 2,105 | 4,192 | 8,902,850 |
인스피언 (465480) | 7,940 | -80 | -1 | 8,040 | 8,130 | 7,880 | 185,522 | 1,478,746,485 |
클로봇 (466100) | 18,940 | 170 | .91 | 19,030 | 19,260 | 18,900 | 420,802 | 8,009,716,030 |
사이냅소프트 (466410) | 13,890 | 90 | .65 | 13,800 | 14,080 | 13,660 | 22,635 | 313,749,650 |
엔에이치스팩30호 (466910) | 1,995 | 1 | .05 | 1,998 | 1,998 | 1,991 | 2,649 | 5,280,819 |
IBKS제23호스팩 (467930) | 2,135 | 15 | .71 | 2,125 | 2,135 | 2,105 | 10,309 | 21,796,690 |
삼성스팩9호 (468510) | 2,035 | -5 | -.25 | 2,065 | 2,065 | 2,030 | 165,443 | 339,341,231 |
유진스팩10호 (468760) | 2,110 | 5 | .24 | 2,110 | 2,115 | 2,110 | 2,697 | 5,690,800 |
IBKS제24호스팩 (469480) | 2,110 | 5 | .24 | 2,105 | 2,115 | 2,095 | 4,238 | 8,931,275 |
아이비젼웍스 (469750) | 966 | -8 | -.82 | 980 | 998 | 966 | 83,522 | 81,408,215 |
하나30호스팩 (469880) | 2,005 | 6 | .3 | 2,000 | 2,005 | 1,991 | 11,244 | 22,417,278 |
하나31호스팩 (469900) | 2,020 | 10 | .5 | 2,010 | 2,020 | 2,000 | 15,503 | 31,188,630 |
대신밸런스제17호스팩 (471050) | 2,155 | 0 | 0 | 2,125 | 2,155 | 2,115 | 24,581 | 52,082,650 |
셀로맥스사이언스 (471820) | 5,160 | 0 | 0 | 5,160 | 5,240 | 5,100 | 15,013 | 77,331,520 |
신영스팩10호 (472220) | 2,120 | 5 | .24 | 2,115 | 2,120 | 2,115 | 8,336 | 17,644,140 |
에스케이증권제11호스팩 (472230) | 2,040 | 20 | .99 | 2,015 | 2,040 | 2,010 | 3,485 | 7,009,270 |
폰드그룹 (472850) | 6,000 | 0 | 0 | 6,000 | 6,070 | 5,970 | 33,020 | 198,769,910 |
에스케이증권제12호스팩 (473000) | 2,065 | 0 | 0 | 2,065 | 2,065 | 2,055 | 1,218 | 2,511,452 |
유안타제15호스팩 (473050) | 1,992 | 1 | .05 | 1,993 | 1,995 | 1,987 | 8,804 | 17,535,829 |
비엔케이제2호스팩 (473370) | 1,999 | 1 | .05 | 1,999 | 1,999 | 1,993 | 2,753 | 5,490,461 |
에스케이증권제13호스팩 (473950) | 2,045 | 10 | .49 | 2,020 | 2,045 | 2,015 | 6,393 | 13,001,780 |
노머스 (473980) | 26,950 | 2050 | 8.23 | 24,850 | 27,300 | 24,850 | 261,924 | 6,981,771,825 |
루미르 (474170) | 8,950 | 70 | .79 | 8,880 | 9,110 | 8,880 | 54,970 | 492,987,920 |
유안타제16호스팩 (474490) | 1,998 | 0 | 0 | 1,999 | 2,000 | 1,991 | 8,907 | 17,764,709 |
RF시스템즈 (474610) | 5,170 | -100 | -1.9 | 5,310 | 5,330 | 5,150 | 223,727 | 1,174,022,150 |
신한제12호스팩 (474660) | 2,075 | 15 | .73 | 2,065 | 2,080 | 2,060 | 4,055 | 8,404,550 |
신한제13호스팩 (474930) | 2,115 | -5 | -.24 | 2,110 | 2,127 | 2,110 | 6,436 | 13,651,802 |
하나32호스팩 (475240) | 2,120 | 0 | 0 | 2,115 | 2,125 | 2,110 | 4,445 | 9,413,415 |
하나33호스팩 (475250) | 2,130 | 5 | .24 | 2,125 | 2,130 | 2,105 | 1,397 | 2,970,610 |
씨메스 (475400) | 27,700 | 950 | 3.55 | 27,600 | 28,450 | 27,350 | 389,652 | 10,889,770,500 |
미트박스 (475460) | 12,430 | -2020 | -13.98 | 13,500 | 13,700 | 12,430 | 1,031,660 | 13,487,028,065 |
에이럭스 (475580) | 11,950 | -180 | -1.48 | 12,010 | 12,220 | 11,880 | 179,815 | 2,159,799,255 |
에스켐 (475660) | 5,360 | 130 | 2.49 | 5,270 | 5,390 | 5,230 | 12,190 | 64,701,885 |
오름테라퓨틱 (475830) | 25,500 | -850 | -3.23 | 26,500 | 26,500 | 25,500 | 417,645 | 10,746,939,400 |
토모큐브 (475960) | 17,540 | -490 | -2.72 | 18,030 | 18,380 | 17,390 | 169,866 | 3,009,451,180 |
온코닉테라퓨틱스 (476060) | 24,400 | 200 | .83 | 24,750 | 25,150 | 24,100 | 445,625 | 10,944,944,500 |
M83 (476080) | 15,420 | 10 | .06 | 15,500 | 15,800 | 15,420 | 164,615 | 2,566,821,935 |
KB제28호스팩 (476470) | 2,405 | 105 | 4.57 | 2,295 | 2,405 | 2,295 | 134,599 | 319,150,804 |
에이치엠씨제7호스팩 (477340) | 1,980 | -2 | -.1 | 1,983 | 1,983 | 1,980 | 5,566 | 11,028,005 |
미래에셋비전스팩4호 (477380) | 1,999 | 0 | 0 | 1,999 | 1,999 | 1,993 | 7,792 | 15,544,390 |
미래에셋비전스팩5호 (477470) | 2,045 | 0 | 0 | 2,040 | 2,045 | 2,020 | 27,844 | 56,584,645 |
한국제14호스팩 (477530) | 3,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
DB금융스팩12호 (477760) | 2,065 | -20 | -.96 | 2,080 | 2,085 | 2,065 | 69,457 | 144,163,620 |
이베스트스팩6호 (478110) | 2,020 | 0 | 0 | 2,020 | 2,025 | 2,005 | 244 | 491,505 |
KB제29호스팩 (478390) | 2,060 | 0 | 0 | 2,055 | 2,065 | 2,040 | 15,467 | 31,711,640 |
미래에셋비전스팩6호 (478440) | 2,005 | 6 | .3 | 2,000 | 2,005 | 1,992 | 3,524 | 7,038,016 |
블랙야크아이앤씨 (478560) | 3,745 | 30 | .81 | 3,730 | 3,820 | 3,655 | 85,931 | 322,673,292 |
대신밸런스제18호스팩 (478780) | 2,085 | 15 | .72 | 2,090 | 2,090 | 2,065 | 25,995 | 53,734,645 |
한국제15호스팩 (479880) | 2,035 | 10 | .49 | 2,020 | 2,035 | 2,010 | 27,930 | 56,473,450 |
위너스 (479960) | 21,050 | -1000 | -4.54 | 22,050 | 22,900 | 21,050 | 1,112,306 | 24,508,336,800 |
에이유브랜즈 (481070) | 13,180 | -280 | -2.08 | 13,680 | 13,680 | 13,050 | 62,658 | 834,421,855 |
엔에이치스팩31호 (481890) | 2,010 | 5 | .25 | 2,010 | 2,010 | 1,987 | 21,725 | 43,452,513 |
교보16호스팩 (482520) | 2,045 | 0 | 0 | 2,030 | 2,045 | 2,025 | 10,365 | 21,099,325 |
삼양엔씨켐 (482630) | 17,460 | -50 | -.29 | 17,630 | 17,890 | 17,440 | 67,448 | 1,184,315,265 |
미래에셋비전스팩7호 (482680) | 1,979 | -3 | -.15 | 1,984 | 1,984 | 1,979 | 10,795 | 21,379,191 |
대신밸런스제19호스팩 (482690) | 2,060 | -5 | -.24 | 2,060 | 2,070 | 2,050 | 21,041 | 43,323,589 |
하나34호스팩 (484130) | 2,040 | 5 | .25 | 2,025 | 2,040 | 2,020 | 25,479 | 51,706,765 |
티엑스알로보틱스 (484810) | 20,100 | -1100 | -5.19 | 21,300 | 21,750 | 20,000 | 849,694 | 17,636,023,450 |
KB제30호스팩 (486630) | 2,035 | 5 | .25 | 2,020 | 2,035 | 2,015 | 35,462 | 71,637,465 |
신한제14호스팩 (487360) | 2,010 | 5 | .25 | 1,999 | 2,010 | 1,996 | 45,344 | 90,708,044 |
키움제10호스팩 (487720) | 2,085 | 0 | 0 | 2,070 | 2,090 | 2,050 | 18,512 | 38,571,880 |
신한제15호스팩 (487830) | 2,030 | 0 | 0 | 2,030 | 2,030 | 2,020 | 18,647 | 37,774,595 |
유진스팩11호 (488060) | 2,035 | 15 | .74 | 2,015 | 2,035 | 2,015 | 32,820 | 66,620,100 |
교보17호스팩 (489210) | 2,015 | 0 | 0 | 2,005 | 2,025 | 2,005 | 14,712 | 29,685,985 |
키움제11호스팩 (489480) | 2,015 | 5 | .25 | 2,000 | 2,020 | 1,999 | 27,282 | 54,727,753 |
엘케이켐 (489500) | 26,950 | -550 | -2 | 27,850 | 28,100 | 26,850 | 173,548 | 4,750,780,125 |
디비금융제13호스팩 (489730) | 1,999 | -1 | -.05 | 1,995 | 2,000 | 1,994 | 9,122 | 18,231,093 |
KB제31호스팩 (492220) | 2,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유안타제17호스팩 (493790) | 1,988 | 0 | 0 | 1,990 | 1,991 | 1,988 | 4,861 | 9,664,424 |
한화플러스제5호스팩 (498390) | 1,987 | -2 | -.1 | 1,988 | 1,990 | 1,987 | 14,570 | 28,973,072 |
글로벌에스엠 (900070) | 439 | 0 | 0 | 435 | 445 | 430 | 79,981 | 35,136,892 |
애머릿지 (900100) | 1,142 | 59 | 5.45 | 1,063 | 1,145 | 1,063 | 58,155 | 64,178,211 |
이스트아시아홀딩스 (900110) | 48 | 0 | 0 | 48 | 49 | 47 | 5,095,860 | 245,427,720 |
씨엑스아이 (900120) | 56 | 0 | 0 | 56 | 57 | 55 | 1,156,297 | 64,941,826 |
크리스탈신소재 (900250) | 954 | 14 | 1.49 | 941 | 961 | 924 | 676,788 | 643,842,148 |
로스웰 (900260) | 547 | 0 | 0 | 547 | 557 | 543 | 45,828 | 25,159,263 |
헝셩그룹 (900270) | 228 | -1 | -.44 | 229 | 231 | 223 | 1,738,429 | 394,026,423 |
GRT (900290) | 3,320 | -15 | -.45 | 3,280 | 3,335 | 3,140 | 548,672 | 1,778,073,341 |
오가닉티코스메틱 (900300) | 348 | -2 | -.57 | 350 | 353 | 344 | 60,199 | 20,971,542 |
컬러레이 (900310) | 800 | -12 | -1.48 | 812 | 829 | 783 | 41,645 | 33,235,909 |
윙입푸드 (900340) | 1,483 | 0 | 0 | 1,498 | 1,498 | 1,471 | 104,176 | 154,568,377 |
SBI핀테크솔루션즈 (950110) | 4,890 | -15 | -.31 | 4,885 | 4,915 | 4,885 | 2,290 | 11,200,273 |
엑세스바이오 (950130) | 5,030 | -80 | -1.57 | 5,120 | 5,130 | 5,020 | 50,700 | 256,541,075 |
잉글우드랩 (950140) | 10,550 | -170 | -1.59 | 10,830 | 10,830 | 10,410 | 318,950 | 3,368,460,325 |
코오롱티슈진 (950160) | 45,450 | -2050 | -4.32 | 47,250 | 47,400 | 44,300 | 375,447 | 17,036,045,950 |
JTC (950170) | 4,980 | -40 | -.8 | 5,030 | 5,030 | 4,950 | 41,132 | 204,695,875 |
고스트스튜디오 (950190) | 7,550 | 110 | 1.48 | 7,510 | 7,570 | 7,440 | 5,785 | 43,512,340 |
소마젠 (950200) | 3,625 | 30 | .83 | 3,600 | 3,625 | 3,550 | 44,144 | 158,254,470 |
네오이뮨텍 (950220) | 1,221 | -16 | -1.29 | 1,240 | 1,285 | 1,180 | 770,235 | 946,895,119 |