공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 148,000 | 11600 | 8.5 | 136,800 | 153,600 | 136,800 | 408,513 | 60,213,910,150 |
중앙에너비스 (000440) | 13,090 | -50 | -.38 | 13,140 | 13,220 | 13,080 | 6,268 | 82,328,320 |
신라섬유 (001000) | 1,651 | -50 | -2.94 | 1,700 | 1,710 | 1,651 | 101,262 | 170,350,289 |
안국약품 (001540) | 7,170 | 50 | .7 | 7,120 | 7,190 | 7,110 | 65,328 | 467,243,275 |
무림SP (001810) | 1,575 | -2 | -.13 | 1,567 | 1,577 | 1,560 | 35,761 | 55,964,962 |
이화공영 (001840) | 1,616 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
피에스텍 (002230) | 3,950 | 0 | 0 | 3,950 | 3,960 | 3,925 | 7,570 | 29,873,340 |
삼일기업공사 (002290) | 3,465 | 65 | 1.91 | 3,460 | 3,470 | 3,370 | 130,404 | 445,021,374 |
한탑 (002680) | 774 | 14 | 1.84 | 760 | 774 | 756 | 38,390 | 29,282,337 |
신신제약 (002800) | 6,120 | -130 | -2.08 | 6,250 | 6,280 | 6,110 | 206,928 | 1,274,714,165 |
선광 (003100) | 16,740 | 230 | 1.39 | 16,490 | 16,770 | 16,410 | 11,298 | 188,290,330 |
대주산업 (003310) | 2,230 | -80 | -3.46 | 2,310 | 2,310 | 2,175 | 2,006,666 | 4,465,700,470 |
하림지주 (003380) | 6,520 | 70 | 1.09 | 6,420 | 6,550 | 6,410 | 241,751 | 1,571,217,395 |
에이스침대 (003800) | 25,650 | 0 | 0 | 25,700 | 25,750 | 25,500 | 1,390 | 35,546,650 |
한국가구 (004590) | 4,485 | 55 | 1.24 | 4,495 | 4,495 | 4,445 | 34,582 | 154,594,795 |
창해에탄올 (004650) | 9,270 | 160 | 1.76 | 9,170 | 9,300 | 9,030 | 40,549 | 371,258,000 |
대륙제관 (004780) | 3,835 | 0 | 0 | 3,830 | 3,835 | 3,815 | 24,399 | 93,541,150 |
동국산업 (005160) | 3,645 | -120 | -3.19 | 3,795 | 3,800 | 3,645 | 114,523 | 421,992,688 |
동진쎄미켐 (005290) | 30,700 | 200 | .66 | 31,500 | 31,550 | 30,150 | 531,651 | 16,323,503,975 |
푸드웰 (005670) | 4,955 | 20 | .41 | 4,935 | 5,000 | 4,935 | 17,295 | 85,908,451 |
대원산업 (005710) | 7,820 | 50 | .64 | 7,810 | 7,930 | 7,750 | 20,114 | 157,983,095 |
한일사료 (005860) | 3,580 | -20 | -.56 | 3,620 | 3,620 | 3,575 | 106,452 | 382,218,073 |
매일홀딩스 (005990) | 10,250 | 120 | 1.18 | 10,130 | 10,350 | 10,130 | 3,915 | 39,922,150 |
국영지앤엠 (006050) | 1,310 | 1 | .08 | 1,309 | 1,319 | 1,301 | 314,656 | 411,840,929 |
피제이전자 (006140) | 5,820 | -10 | -.17 | 5,850 | 5,850 | 5,750 | 26,120 | 151,235,135 |
동구바이오제약 (006620) | 5,600 | 190 | 3.51 | 5,430 | 5,790 | 5,420 | 204,895 | 1,153,288,290 |
서부T&D (006730) | 6,030 | -10 | -.17 | 6,050 | 6,090 | 6,020 | 50,838 | 307,660,595 |
보성파워텍 (006910) | 2,875 | 15 | .52 | 2,910 | 2,930 | 2,850 | 207,928 | 596,632,622 |
모헨즈 (006920) | 3,140 | 75 | 2.45 | 3,100 | 3,225 | 3,025 | 392,003 | 1,224,940,450 |
푸른저축은행 (007330) | 8,470 | -30 | -.35 | 8,520 | 8,530 | 8,420 | 11,465 | 96,973,160 |
진양제약 (007370) | 6,200 | 60 | .98 | 6,130 | 6,250 | 6,100 | 124,867 | 772,852,120 |
네이처셀 (007390) | 24,550 | -800 | -3.16 | 25,400 | 25,450 | 24,250 | 640,998 | 15,842,119,800 |
와이엠 (007530) | 2,385 | 20 | .85 | 2,380 | 2,460 | 2,345 | 12,703 | 30,598,865 |
대원 (007680) | 4,650 | 0 | 0 | 4,705 | 4,705 | 4,590 | 9,987 | 46,391,465 |
소노스퀘어 (007720) | 895 | -26 | -2.82 | 921 | 928 | 885 | 164,206 | 148,039,572 |
한일화학 (007770) | 9,800 | -210 | -2.1 | 9,630 | 9,870 | 9,550 | 18,434 | 178,341,645 |
에스엠코어 (007820) | 4,535 | 55 | 1.23 | 4,480 | 4,640 | 4,470 | 78,897 | 360,311,527 |
원풍물산 (008290) | 510 | -21 | -3.95 | 531 | 535 | 510 | 41,586 | 21,614,391 |
원풍 (008370) | 4,090 | 25 | .62 | 4,070 | 4,115 | 4,070 | 9,828 | 40,212,425 |
부스타 (008470) | 3,390 | 0 | 0 | 3,390 | 3,390 | 3,365 | 5,689 | 19,262,350 |
대동기어 (008830) | 22,150 | 350 | 1.61 | 21,800 | 22,400 | 21,500 | 804,771 | 17,692,739,250 |
삼아제약 (009300) | 17,140 | 10 | .06 | 17,140 | 17,220 | 17,020 | 9,244 | 157,999,680 |
포스코엠텍 (009520) | 11,910 | -110 | -.92 | 12,110 | 12,210 | 11,900 | 82,466 | 988,946,925 |
삼보산업 (009620) | 2,900 | -875 | -23.18 | 3,590 | 3,590 | 2,765 | 5,603,172 | 17,976,745,836 |
이렘 (009730) | 999 | -7 | -.7 | 1,008 | 1,021 | 995 | 353,513 | 354,314,814 |
엠에스씨 (009780) | 6,600 | 120 | 1.85 | 6,520 | 6,630 | 6,490 | 59,903 | 393,490,410 |
대한광통신 (010170) | 626 | 6 | .97 | 620 | 629 | 612 | 414,171 | 257,309,803 |
흥국 (010240) | 5,230 | -20 | -.38 | 5,280 | 5,280 | 5,180 | 22,822 | 119,014,100 |
아이티센엔텍 (010280) | 829 | 4 | .48 | 842 | 844 | 815 | 168,371 | 138,470,598 |
오리콤 (010470) | 6,400 | 60 | .95 | 6,370 | 6,460 | 6,290 | 49,667 | 316,615,800 |
경동제약 (011040) | 5,820 | 10 | .17 | 5,810 | 5,840 | 5,790 | 19,325 | 112,418,205 |
형지I&C (011080) | 2,465 | -40 | -1.6 | 2,505 | 2,730 | 2,365 | 18,806,652 | 48,056,748,379 |
유니크 (011320) | 3,630 | 60 | 1.68 | 3,550 | 3,635 | 3,545 | 47,530 | 171,082,397 |
서한 (011370) | 852 | -6 | -.7 | 858 | 868 | 849 | 55,671 | 47,474,601 |
세보엠이씨 (011560) | 10,200 | 100 | .99 | 10,130 | 10,220 | 10,100 | 16,025 | 162,975,985 |
뉴인텍 (012340) | 533 | -11 | -2.02 | 549 | 550 | 533 | 49,931 | 27,061,722 |
원일특강 (012620) | 7,210 | 10 | .14 | 7,210 | 7,230 | 7,110 | 6,062 | 43,465,780 |
리드코프 (012700) | 4,060 | 70 | 1.75 | 4,005 | 4,230 | 3,980 | 113,616 | 461,611,373 |
신일제약 (012790) | 6,550 | 10 | .15 | 6,530 | 6,560 | 6,490 | 20,201 | 131,860,610 |
모베이스전자 (012860) | 1,525 | 9 | .59 | 1,517 | 1,535 | 1,510 | 95,587 | 145,853,574 |
하이록코리아 (013030) | 27,200 | 200 | .74 | 26,950 | 27,350 | 26,850 | 47,374 | 1,283,952,550 |
동원개발 (013120) | 2,315 | -15 | -.64 | 2,330 | 2,335 | 2,310 | 37,351 | 86,602,570 |
아진산업 (013310) | 3,000 | 0 | 0 | 3,010 | 3,020 | 2,970 | 167,592 | 502,239,080 |
CBI (013720) | 1,985 | 36 | 1.85 | 1,990 | 2,025 | 1,938 | 589,566 | 1,162,137,597 |
스페코 (013810) | 3,425 | -65 | -1.86 | 3,490 | 3,520 | 3,420 | 173,432 | 597,339,845 |
아가방컴퍼니 (013990) | 6,910 | -440 | -5.99 | 7,370 | 7,370 | 6,820 | 992,133 | 6,972,370,770 |
메디앙스 (014100) | 2,400 | -100 | -4 | 2,515 | 2,515 | 2,380 | 64,261 | 154,627,632 |
원익큐브 (014190) | 1,571 | -18 | -1.13 | 1,585 | 1,589 | 1,569 | 91,418 | 144,045,853 |
광림 (014200) | 6,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 1,637 | -23 | -1.39 | 1,660 | 1,677 | 1,626 | 577,791 | 953,868,239 |
고려제약 (014570) | 4,885 | 0 | 0 | 4,885 | 4,910 | 4,860 | 2,801 | 13,689,954 |
성광벤드 (014620) | 25,000 | -150 | -.6 | 25,400 | 25,650 | 24,500 | 454,347 | 11,314,753,350 |
오리엔탈정공 (014940) | 5,340 | 70 | 1.33 | 5,260 | 5,380 | 5,200 | 272,956 | 1,449,775,240 |
삼륭물산 (014970) | 7,550 | -800 | -9.58 | 8,350 | 8,780 | 7,440 | 1,330,573 | 10,628,513,705 |
코콤 (015710) | 4,250 | 0 | 0 | 4,250 | 4,255 | 4,195 | 38,172 | 161,093,225 |
성우하이텍 (015750) | 5,750 | 10 | .17 | 5,750 | 5,820 | 5,670 | 369,847 | 2,123,057,665 |
리더스코스메틱 (016100) | 2,370 | 0 | 0 | 2,380 | 2,380 | 2,360 | 11,447 | 27,117,875 |
SGC E&C (016250) | 16,080 | 150 | .94 | 15,930 | 16,190 | 15,930 | 6,566 | 105,150,700 |
큐캐피탈 (016600) | 267 | -1 | -.37 | 269 | 270 | 263 | 368,634 | 98,279,316 |
디모아 (016670) | 4,690 | -50 | -1.05 | 4,740 | 4,830 | 4,690 | 11,768 | 55,864,445 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 1,861 | -31 | -1.64 | 1,893 | 1,915 | 1,858 | 252,585 | 473,359,187 |
신원종합개발 (017000) | 3,055 | -140 | -4.38 | 3,235 | 3,235 | 3,045 | 152,266 | 472,145,692 |
인터엠 (017250) | 1,051 | -6 | -.57 | 1,063 | 1,090 | 1,040 | 49,732 | 52,827,076 |
삼현철강 (017480) | 4,470 | -20 | -.45 | 4,505 | 4,505 | 4,430 | 8,256 | 36,811,215 |
세명전기 (017510) | 7,060 | -250 | -3.42 | 7,260 | 7,260 | 7,060 | 904,303 | 6,447,302,575 |
대림제지 (017650) | 6,610 | 10 | .15 | 6,670 | 6,670 | 6,570 | 8,827 | 58,250,270 |
한국알콜 (017890) | 9,370 | 70 | .75 | 9,310 | 9,370 | 9,220 | 20,416 | 189,711,620 |
유니슨 (018000) | 1,669 | 185 | 12.47 | 1,484 | 1,700 | 1,460 | 10,845,364 | 17,535,015,416 |
진로발효 (018120) | 17,970 | 40 | .22 | 17,930 | 17,990 | 17,860 | 570 | 10,232,520 |
브이티 (018290) | 39,000 | 550 | 1.43 | 38,450 | 39,100 | 37,300 | 644,954 | 24,769,771,250 |
삼목에스폼 (018310) | 22,150 | 50 | .23 | 22,200 | 22,250 | 21,700 | 23,322 | 512,967,775 |
우진비앤지 (018620) | 961 | 58 | 6.42 | 913 | 971 | 890 | 525,940 | 497,812,415 |
서울제약 (018680) | 3,390 | 30 | .89 | 3,330 | 3,460 | 3,330 | 5,242 | 17,736,565 |
바른손 (018700) | 801 | -16 | -1.96 | 836 | 836 | 800 | 98,841 | 80,206,016 |
베뉴지 (019010) | 2,145 | 0 | 0 | 2,185 | 2,185 | 2,135 | 7,806 | 16,736,505 |
와이지-원 (019210) | 6,000 | -20 | -.33 | 6,020 | 6,130 | 5,950 | 350,133 | 2,113,032,330 |
일지테크 (019540) | 3,935 | 50 | 1.29 | 3,885 | 3,950 | 3,850 | 22,120 | 86,000,910 |
SBI인베스트먼트 (019550) | 731 | -2 | -.27 | 735 | 743 | 720 | 402,359 | 293,402,334 |
플루토스 (019570) | 293 | -2 | -.68 | 297 | 299 | 288 | 328,654 | 96,276,835 |
에스유앤피 (019590) | 2,765 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 1,174 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
서연탑메탈 (019770) | 3,710 | 10 | .27 | 3,715 | 3,750 | 3,685 | 13,294 | 49,305,935 |
에너토크 (019990) | 5,930 | 30 | .51 | 5,930 | 5,940 | 5,820 | 16,042 | 94,265,360 |
대신정보통신 (020180) | 1,191 | 26 | 2.23 | 1,170 | 1,217 | 1,142 | 1,955,068 | 2,321,301,420 |
대동금속 (020400) | 6,420 | 10 | .16 | 6,410 | 6,480 | 6,350 | 7,746 | 49,588,060 |
시공테크 (020710) | 3,835 | -165 | -4.13 | 4,040 | 4,075 | 3,810 | 3,788,713 | 14,743,498,792 |
대호특수강 (021040) | 1,952 | 41 | 2.15 | 2,100 | 2,300 | 1,910 | 3,039,818 | 6,263,385,319 |
대호특수강우 (021045) | 3,855 | -195 | -4.81 | 4,305 | 4,305 | 3,855 | 82,025 | 329,059,100 |
에이티넘인베스트 (021080) | 2,365 | 5 | .21 | 2,360 | 2,370 | 2,330 | 176,317 | 414,885,545 |
KCC건설 (021320) | 4,580 | 90 | 2 | 4,490 | 4,600 | 4,430 | 21,352 | 96,492,710 |
한국큐빅 (021650) | 2,250 | -20 | -.88 | 2,270 | 2,295 | 2,245 | 10,808 | 24,477,745 |
메이슨캐피탈 (021880) | 383 | 58 | 17.85 | 328 | 422 | 328 | 60,904,145 | 24,390,505,047 |
TKG애강 (022220) | 912 | 2 | .22 | 911 | 919 | 906 | 43,486 | 39,718,069 |
태광 (023160) | 18,150 | 150 | .83 | 18,000 | 18,150 | 17,730 | 402,238 | 7,201,597,935 |
유진기업 (023410) | 3,475 | -5 | -.14 | 3,480 | 3,495 | 3,450 | 124,030 | 429,953,203 |
제이스코홀딩스 (023440) | 1,753 | -5 | -.28 | 1,758 | 1,769 | 1,722 | 157,802 | 273,964,815 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 8,390 | -10 | -.12 | 8,400 | 8,450 | 8,340 | 30,553 | 256,313,090 |
한국캐피탈 (023760) | 607 | -3 | -.49 | 610 | 611 | 604 | 177,409 | 107,921,550 |
플레이위드 (023770) | 3,065 | 5 | .16 | 3,065 | 3,095 | 3,055 | 10,152 | 31,180,635 |
동일스틸럭스 (023790) | 988 | -9 | -.9 | 999 | 1,004 | 988 | 83,398 | 80,302,226 |
풍국주정 (023900) | 9,110 | 110 | 1.22 | 9,090 | 9,110 | 8,950 | 16,744 | 151,217,000 |
대한약품 (023910) | 27,500 | -50 | -.18 | 27,600 | 27,600 | 27,250 | 10,792 | 296,480,150 |
흥구석유 (024060) | 11,300 | 150 | 1.35 | 11,280 | 11,370 | 11,200 | 87,886 | 991,960,480 |
KB오토시스 (024120) | 3,505 | 35 | 1.01 | 3,470 | 3,510 | 3,450 | 33,171 | 115,654,295 |
한일단조 (024740) | 2,195 | 10 | .46 | 2,165 | 2,200 | 2,160 | 494,760 | 1,079,278,966 |
유성티엔에스 (024800) | 2,490 | -15 | -.6 | 2,500 | 2,530 | 2,470 | 88,621 | 221,567,597 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 8,350 | -1840 | -18.06 | 10,890 | 10,970 | 8,110 | 1,085,198 | 9,931,695,935 |
KBI메탈 (024840) | 2,025 | 10 | .5 | 2,035 | 2,045 | 2,000 | 307,618 | 620,994,783 |
HLB이노베이션 (024850) | 2,050 | 0 | 0 | 2,090 | 2,105 | 2,045 | 270,009 | 557,695,893 |
케이피에프 (024880) | 4,025 | -40 | -.98 | 4,085 | 4,095 | 3,980 | 45,139 | 181,439,384 |
경창산업 (024910) | 1,745 | 0 | 0 | 1,733 | 1,795 | 1,731 | 123,742 | 216,596,405 |
PN풍년 (024940) | 4,430 | 70 | 1.61 | 4,360 | 4,450 | 4,300 | 134,275 | 587,814,709 |
삼천리자전거 (024950) | 4,260 | -10 | -.23 | 4,270 | 4,310 | 4,250 | 25,848 | 110,544,787 |
시노펙스 (025320) | 6,620 | 70 | 1.07 | 6,630 | 6,750 | 6,590 | 569,718 | 3,791,355,690 |
DH오토웨어 (025440) | 691 | -6 | -.86 | 698 | 701 | 690 | 38,458 | 26,691,560 |
한국선재 (025550) | 3,860 | -225 | -5.51 | 4,085 | 4,445 | 3,835 | 5,231,859 | 21,944,582,835 |
한국정보통신 (025770) | 7,710 | 30 | .39 | 7,680 | 7,770 | 7,650 | 9,041 | 69,435,815 |
신라에스지 (025870) | 6,150 | 80 | 1.32 | 6,090 | 6,210 | 6,090 | 6,161 | 37,829,440 |
케이씨피드 (025880) | 2,810 | -85 | -2.94 | 2,910 | 2,910 | 2,720 | 367,102 | 1,034,851,207 |
동화기업 (025900) | 8,470 | -60 | -.7 | 8,550 | 8,700 | 8,470 | 60,441 | 516,234,240 |
동신건설 (025950) | 44,800 | -1900 | -4.07 | 46,700 | 47,100 | 44,300 | 119,361 | 5,380,930,075 |
아난티 (025980) | 7,010 | -30 | -.43 | 7,060 | 7,180 | 6,990 | 509,643 | 3,586,245,895 |
제이에스티나 (026040) | 1,652 | -1 | -.06 | 1,650 | 1,659 | 1,634 | 10,260 | 16,882,065 |
특수건설 (026150) | 8,260 | -240 | -2.82 | 8,500 | 8,500 | 8,230 | 175,792 | 1,460,841,460 |
광진실업 (026910) | 2,690 | -35 | -1.28 | 2,725 | 2,850 | 2,685 | 12,061 | 32,755,340 |
서울전자통신 (027040) | 204 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코리아나 (027050) | 2,435 | 15 | .62 | 2,420 | 2,440 | 2,410 | 112,278 | 271,637,545 |
아주IB투자 (027360) | 2,330 | 10 | .43 | 2,325 | 2,350 | 2,300 | 282,285 | 655,587,705 |
상보 (027580) | 1,081 | -8 | -.73 | 1,084 | 1,102 | 1,071 | 229,766 | 248,724,524 |
팜스토리 (027710) | 1,293 | 29 | 2.29 | 1,266 | 1,295 | 1,260 | 609,469 | 780,557,324 |
대성창투 (027830) | 2,040 | -35 | -1.69 | 2,075 | 2,090 | 2,005 | 2,286,981 | 4,654,334,978 |
휴맥스홀딩스 (028080) | 2,285 | -15 | -.65 | 2,310 | 2,325 | 2,260 | 39,250 | 89,596,935 |
HLB (028300) | 57,100 | 200 | .35 | 56,800 | 58,600 | 56,700 | 346,933 | 19,921,747,850 |
광무 (029480) | 2,525 | 0 | 0 | 2,570 | 2,625 | 2,495 | 162,194 | 413,924,112 |
코엔텍 (029960) | 8,930 | 0 | 0 | 8,940 | 8,940 | 8,930 | 5,164 | 46,143,800 |
드래곤플라이 (030350) | 973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한글과컴퓨터 (030520) | 22,600 | 200 | .89 | 22,750 | 22,850 | 22,350 | 273,118 | 6,173,650,675 |
원익홀딩스 (030530) | 4,320 | -130 | -2.92 | 4,475 | 4,550 | 4,305 | 3,137,620 | 13,939,857,951 |
양지사 (030960) | 8,600 | -90 | -1.04 | 8,640 | 8,720 | 8,560 | 51,318 | 442,237,330 |
아이즈비전 (031310) | 1,790 | 24 | 1.36 | 1,760 | 1,803 | 1,757 | 502,552 | 894,742,798 |
에스에이엠티 (031330) | 2,815 | 5 | .18 | 2,825 | 2,830 | 2,795 | 173,580 | 487,849,085 |
오스템 (031510) | 1,088 | -5 | -.46 | 1,100 | 1,105 | 1,085 | 26,126 | 28,625,610 |
디에이치엑스컴퍼니 (031860) | 1,321 | -9 | -.68 | 1,355 | 1,400 | 1,316 | 181,577 | 246,374,888 |
피에스케이홀딩스 (031980) | 38,300 | 400 | 1.06 | 39,000 | 39,050 | 37,850 | 177,261 | 6,799,996,000 |
아즈텍WB (032080) | 1,332 | -31 | -2.27 | 1,363 | 1,363 | 1,322 | 33,309 | 44,417,382 |
다우데이타 (032190) | 13,650 | 290 | 2.17 | 13,510 | 13,860 | 13,390 | 210,127 | 2,871,099,090 |
삼일 (032280) | 1,616 | 3 | .19 | 1,648 | 1,648 | 1,540 | 190,578 | 307,473,936 |
한국파마 (032300) | 14,300 | 130 | .92 | 14,300 | 14,780 | 14,180 | 27,144 | 389,848,105 |
케이엠더블유 (032500) | 8,720 | -60 | -.68 | 8,780 | 8,900 | 8,720 | 30,438 | 267,824,480 |
TJ미디어 (032540) | 4,880 | 0 | 0 | 4,840 | 4,920 | 4,830 | 20,621 | 100,285,705 |
피델릭스 (032580) | 1,290 | 3 | .23 | 1,290 | 1,310 | 1,287 | 117,227 | 151,967,331 |
유비케어 (032620) | 3,810 | -20 | -.52 | 3,835 | 3,850 | 3,805 | 152,378 | 582,606,583 |
소프트센 (032680) | 349 | 1 | .29 | 349 | 357 | 346 | 689,940 | 242,258,523 |
소프트센우 (032685) | 7,290 | 120 | 1.67 | 7,210 | 7,290 | 7,210 | 50 | 362,020 |
삼진 (032750) | 4,385 | -15 | -.34 | 4,405 | 4,410 | 4,360 | 14,790 | 64,903,020 |
엠젠솔루션 (032790) | 1,226 | -2 | -.16 | 1,280 | 1,300 | 1,204 | 420,600 | 531,220,896 |
판타지오 (032800) | 575 | 0 | 0 | 576 | 584 | 570 | 127,961 | 73,779,163 |
우리기술 (032820) | 1,819 | 1 | .06 | 1,822 | 1,838 | 1,803 | 2,732,438 | 4,969,247,170 |
비트컴퓨터 (032850) | 5,340 | -80 | -1.48 | 5,420 | 5,430 | 5,310 | 148,491 | 796,428,290 |
더라미 (032860) | 1,450 | 20 | 1.4 | 1,430 | 1,479 | 1,409 | 122,159 | 175,778,414 |
원익 (032940) | 3,830 | -10 | -.26 | 3,880 | 3,895 | 3,820 | 53,806 | 207,484,735 |
동일기연 (032960) | 10,750 | 70 | .66 | 10,680 | 10,800 | 10,650 | 2,456 | 26,287,120 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 874 | 17 | 1.98 | 870 | 876 | 861 | 24,468 | 21,271,518 |
제룡전기 (033100) | 33,250 | -200 | -.6 | 34,400 | 34,500 | 32,950 | 224,129 | 7,510,250,225 |
디지틀조선 (033130) | 1,684 | -3 | -.18 | 1,678 | 1,711 | 1,675 | 74,952 | 126,855,024 |
엠케이전자 (033160) | 8,190 | 50 | .61 | 8,060 | 8,300 | 8,040 | 156,119 | 1,276,947,545 |
시그네틱스 (033170) | 696 | 1 | .14 | 704 | 706 | 691 | 167,318 | 116,883,190 |
모아텍 (033200) | 2,900 | 60 | 2.11 | 2,810 | 2,900 | 2,775 | 5,282 | 14,834,323 |
인성정보 (033230) | 2,330 | 30 | 1.3 | 2,330 | 2,365 | 2,295 | 2,401,709 | 5,584,377,875 |
코웰패션 (033290) | 2,065 | 25 | 1.23 | 2,040 | 2,080 | 2,025 | 61,422 | 126,401,785 |
엠투엔 (033310) | 1,966 | -9 | -.46 | 2,025 | 2,025 | 1,966 | 56,814 | 112,409,818 |
제이씨현시스템 (033320) | 5,790 | 40 | .7 | 5,870 | 6,040 | 5,680 | 1,064,122 | 6,250,094,645 |
좋은사람들 (033340) | 823 | -15 | -1.79 | 844 | 852 | 820 | 684,677 | 566,814,603 |
동성화인텍 (033500) | 24,400 | 350 | 1.46 | 24,100 | 24,500 | 23,300 | 586,725 | 14,186,266,025 |
파라텍 (033540) | 1,479 | 46 | 3.21 | 1,433 | 1,494 | 1,433 | 376,163 | 551,814,611 |
블루콤 (033560) | 3,620 | 20 | .56 | 3,685 | 3,685 | 3,565 | 48,354 | 174,914,305 |
네패스 (033640) | 7,140 | 10 | .14 | 7,240 | 7,310 | 7,140 | 55,057 | 396,782,980 |
피노 (033790) | 5,690 | 270 | 4.98 | 5,400 | 5,840 | 5,400 | 131,066 | 742,155,780 |
티비씨 (033830) | 766 | 8 | 1.06 | 759 | 768 | 754 | 155,889 | 118,448,212 |
해성산업 (034810) | 6,510 | 30 | .46 | 6,510 | 6,550 | 6,460 | 8,936 | 58,039,605 |
해성산업1우 (03481K) | 7,020 | -70 | -.99 | 7,080 | 7,340 | 7,020 | 7,667 | 54,738,070 |
조아제약 (034940) | 1,055 | -1 | -.09 | 1,063 | 1,067 | 1,050 | 19,293 | 20,420,412 |
한국기업평가 (034950) | 90,300 | 400 | .44 | 89,900 | 90,500 | 89,600 | 2,672 | 240,531,050 |
그래디언트 (035080) | 14,430 | 300 | 2.12 | 14,190 | 14,440 | 14,100 | 34,193 | 489,885,120 |
프럼파스트 (035200) | 4,700 | 50 | 1.08 | 4,655 | 4,800 | 4,455 | 278,163 | 1,278,157,117 |
골드앤에스 (035290) | 449 | -6 | -1.32 | 455 | 460 | 446 | 133,764 | 60,255,574 |
기산텔레콤 (035460) | 2,145 | 0 | 0 | 2,180 | 2,205 | 2,145 | 32,155 | 69,779,355 |
KG이니시스 (035600) | 8,870 | 20 | .23 | 8,900 | 8,900 | 8,810 | 33,616 | 297,950,350 |
솔본 (035610) | 3,840 | 50 | 1.32 | 3,795 | 3,840 | 3,790 | 56,985 | 217,407,492 |
바른손이앤에이 (035620) | 403 | -4 | -.98 | 407 | 410 | 403 | 81,750 | 33,149,100 |
CJ ENM (035760) | 56,200 | 100 | .18 | 56,300 | 56,600 | 55,600 | 79,436 | 4,458,184,600 |
이지홀딩스 (035810) | 3,675 | 70 | 1.94 | 3,600 | 3,695 | 3,585 | 258,671 | 944,077,824 |
서희건설 (035890) | 1,644 | -45 | -2.66 | 1,690 | 1,699 | 1,641 | 364,246 | 603,379,611 |
JYP Ent. (035900) | 67,900 | 600 | .89 | 67,200 | 68,400 | 67,100 | 236,892 | 16,098,725,150 |
예림당 (036000) | 2,615 | 115 | 4.6 | 2,555 | 2,620 | 2,520 | 121,881 | 315,221,213 |
아비코전자 (036010) | 5,220 | -30 | -.57 | 5,290 | 5,350 | 5,210 | 28,204 | 149,148,515 |
케이티알파 (036030) | 3,995 | 5 | .13 | 3,995 | 4,025 | 3,980 | 28,150 | 112,491,828 |
위지트 (036090) | 687 | -4 | -.58 | 695 | 697 | 680 | 234,062 | 161,021,755 |
서울평가정보 (036120) | 2,265 | -35 | -1.52 | 2,300 | 2,320 | 2,252 | 101,703 | 230,988,002 |
에이치엠넥스 (036170) | 966 | 14 | 1.47 | 952 | 981 | 952 | 148,067 | 143,079,031 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 26,300 | -150 | -.57 | 26,600 | 26,700 | 26,150 | 4,070 | 107,492,925 |
유니셈 (036200) | 6,220 | 90 | 1.47 | 6,200 | 6,290 | 6,130 | 100,068 | 621,421,365 |
오상헬스케어 (036220) | 15,650 | 260 | 1.69 | 15,390 | 15,930 | 15,260 | 53,725 | 842,353,425 |
대성미생물 (036480) | 8,460 | 300 | 3.68 | 8,200 | 8,590 | 8,140 | 24,853 | 208,130,110 |
SFA반도체 (036540) | 3,110 | 5 | .16 | 3,180 | 3,190 | 3,105 | 258,013 | 810,367,846 |
KZ정밀 (036560) | 12,170 | 90 | .75 | 12,170 | 12,170 | 11,970 | 12,787 | 154,031,380 |
감성코퍼레이션 (036620) | 3,940 | 60 | 1.55 | 3,865 | 3,950 | 3,845 | 452,846 | 1,775,013,181 |
세종텔레콤 (036630) | 3,700 | -55 | -1.46 | 3,755 | 3,830 | 3,660 | 110,627 | 408,051,667 |
HRS (036640) | 5,140 | -110 | -2.1 | 5,230 | 5,270 | 5,130 | 125,790 | 653,355,145 |
삼양케이씨아이 (036670) | 6,470 | 60 | .94 | 6,400 | 6,510 | 6,370 | 32,091 | 207,101,330 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,503 | 60 | 4.16 | 1,435 | 1,504 | 1,435 | 119,470 | 177,249,695 |
나이스정보통신 (036800) | 19,090 | 100 | .53 | 18,990 | 19,090 | 18,800 | 5,762 | 109,187,460 |
에프에스티 (036810) | 18,850 | -10 | -.05 | 19,000 | 19,250 | 18,850 | 51,971 | 988,945,050 |
솔브레인홀딩스 (036830) | 32,650 | 1000 | 3.16 | 32,200 | 33,300 | 31,800 | 53,235 | 1,744,227,300 |
진성티이씨 (036890) | 9,620 | 190 | 2.01 | 9,430 | 9,670 | 9,410 | 137,953 | 1,320,958,680 |
주성엔지니어링 (036930) | 35,150 | -500 | -1.4 | 36,750 | 37,600 | 35,000 | 813,656 | 29,334,760,825 |
파워넷 (037030) | 2,230 | 5 | .22 | 2,230 | 2,255 | 2,215 | 54,024 | 120,695,396 |
파세코 (037070) | 7,010 | -420 | -5.65 | 7,530 | 7,530 | 6,800 | 212,051 | 1,501,187,520 |
한국팩키지 (037230) | 1,927 | -49 | -2.48 | 1,977 | 1,989 | 1,906 | 233,788 | 451,408,862 |
인지디스플레 (037330) | 1,326 | 15 | 1.14 | 1,312 | 1,344 | 1,312 | 6,253 | 8,257,120 |
성도이엔지 (037350) | 4,330 | -10 | -.23 | 4,340 | 4,345 | 4,305 | 34,281 | 148,293,441 |
EG (037370) | 6,260 | -170 | -2.64 | 6,530 | 6,530 | 6,260 | 23,460 | 148,597,345 |
우리엔터프라이즈 (037400) | 1,055 | -6 | -.57 | 1,061 | 1,064 | 1,044 | 73,636 | 77,382,988 |
희림 (037440) | 5,530 | -10 | -.18 | 5,540 | 5,600 | 5,500 | 121,264 | 672,514,325 |
삼지전자 (037460) | 10,860 | 160 | 1.5 | 10,710 | 10,860 | 10,640 | 42,263 | 455,779,085 |
쎄니트 (037760) | 1,600 | 0 | 0 | 1,601 | 1,601 | 1,591 | 10,411 | 16,633,749 |
엘컴텍 (037950) | 1,010 | -7 | -.69 | 1,015 | 1,023 | 1,009 | 606,760 | 614,661,800 |
제일테크노스 (038010) | 6,690 | 140 | 2.14 | 6,550 | 6,710 | 6,470 | 41,880 | 276,963,415 |
루멘스 (038060) | 876 | 1 | .11 | 877 | 899 | 870 | 38,693 | 34,071,245 |
서린바이오 (038070) | 7,340 | 80 | 1.1 | 7,240 | 7,550 | 7,240 | 187,178 | 1,385,609,910 |
에코플라스틱 (038110) | 3,030 | 60 | 2.02 | 3,010 | 3,295 | 2,960 | 8,617,290 | 27,233,657,831 |
마크로젠 (038290) | 15,750 | -50 | -.32 | 15,800 | 15,920 | 15,720 | 8,024 | 126,840,200 |
레드캡투어 (038390) | 11,310 | 170 | 1.53 | 11,150 | 11,340 | 11,080 | 55,859 | 628,947,440 |
바이오스마트 (038460) | 3,945 | -5 | -.13 | 4,000 | 4,230 | 3,855 | 4,593,714 | 18,607,808,944 |
삼표시멘트 (038500) | 3,210 | -15 | -.47 | 3,225 | 3,235 | 3,175 | 109,490 | 350,084,266 |
케이바이오 (038530) | 255 | 3 | 1.19 | 253 | 257 | 253 | 314,180 | 79,922,682 |
상상인 (038540) | 1,800 | -3 | -.17 | 1,845 | 1,845 | 1,775 | 50,064 | 90,191,876 |
위즈코프 (038620) | 765 | -39 | -4.85 | 798 | 798 | 758 | 1,668,468 | 1,287,128,092 |
에스넷 (038680) | 4,510 | -10 | -.22 | 4,520 | 4,535 | 4,480 | 133,140 | 599,437,761 |
에코바이오 (038870) | 4,360 | -110 | -2.46 | 4,350 | 4,450 | 4,340 | 268,350 | 1,176,498,155 |
아이에이 (038880) | 203 | -2 | -.98 | 207 | 211 | 201 | 1,030,145 | 212,218,954 |
파인디지털 (038950) | 3,490 | 100 | 2.95 | 3,390 | 3,505 | 3,370 | 3,307 | 11,340,100 |
현대에이치티 (039010) | 7,430 | -370 | -4.74 | 7,800 | 7,800 | 7,370 | 66,710 | 498,661,290 |
이건홀딩스 (039020) | 4,245 | -10 | -.24 | 4,255 | 4,270 | 4,190 | 77,615 | 327,607,275 |
이오테크닉스 (039030) | 130,600 | 3800 | 3 | 130,500 | 131,900 | 127,400 | 118,746 | 15,429,201,100 |
오스코텍 (039200) | 26,500 | 1050 | 4.13 | 25,550 | 26,850 | 25,550 | 108,923 | 2,877,790,650 |
경남스틸 (039240) | 3,275 | 90 | 2.83 | 3,220 | 3,395 | 3,185 | 3,263,047 | 10,679,853,131 |
인포뱅크 (039290) | 6,590 | -10 | -.15 | 6,560 | 6,680 | 6,550 | 11,847 | 78,135,890 |
세중 (039310) | 1,545 | -1 | -.06 | 1,564 | 1,580 | 1,526 | 61,511 | 95,936,138 |
한국경제TV (039340) | 5,740 | -20 | -.35 | 5,760 | 5,770 | 5,680 | 5,431 | 31,133,900 |
케이엘넷 (039420) | 2,600 | -15 | -.57 | 2,600 | 2,640 | 2,600 | 30,502 | 79,600,405 |
에스티아이 (039440) | 21,850 | 200 | .92 | 22,250 | 22,300 | 21,450 | 126,224 | 2,746,834,500 |
다산네트웍스 (039560) | 2,865 | 25 | .88 | 2,915 | 2,915 | 2,830 | 48,906 | 139,720,248 |
화성밸브 (039610) | 10,390 | 220 | 2.16 | 10,200 | 10,410 | 10,170 | 143,245 | 1,479,453,205 |
한국정보공학 (039740) | 3,010 | 5 | .17 | 3,005 | 3,025 | 2,975 | 14,209 | 42,650,698 |
오로라 (039830) | 6,030 | -80 | -1.31 | 6,140 | 6,240 | 5,990 | 5,235 | 31,854,330 |
디오 (039840) | 20,700 | 400 | 1.97 | 20,300 | 20,900 | 20,150 | 65,441 | 1,352,569,925 |
나노엔텍 (039860) | 3,450 | 35 | 1.02 | 3,415 | 3,480 | 3,410 | 76,344 | 262,948,890 |
폴라리스AI (039980) | 2,810 | -140 | -4.75 | 3,155 | 3,300 | 2,790 | 11,828,460 | 36,514,365,638 |
누리플렉스 (040160) | 2,980 | -55 | -1.81 | 3,050 | 3,100 | 2,970 | 44,486 | 134,122,551 |
YTN (040300) | 3,195 | -10 | -.31 | 3,220 | 3,440 | 3,195 | 1,394,522 | 4,630,542,833 |
크레오에스지 (040350) | 550 | 36 | 7 | 509 | 559 | 508 | 830,398 | 446,663,908 |
정상제이엘에스 (040420) | 6,010 | 10 | .17 | 5,990 | 6,010 | 5,980 | 16,459 | 98,783,845 |
SG&G (040610) | 1,602 | 2 | .13 | 1,600 | 1,606 | 1,596 | 42,250 | 67,635,652 |
아이씨디 (040910) | 4,080 | 5 | .12 | 3,925 | 4,135 | 3,925 | 34,592 | 140,494,445 |
폴라리스오피스 (041020) | 5,780 | -280 | -4.62 | 6,130 | 6,170 | 5,770 | 1,216,087 | 7,177,268,275 |
우리기술투자 (041190) | 7,250 | -80 | -1.09 | 7,330 | 7,350 | 7,180 | 474,659 | 3,438,421,970 |
현대에버다임 (041440) | 9,250 | 250 | 2.78 | 9,020 | 9,260 | 8,980 | 268,116 | 2,448,779,200 |
한국전자인증 (041460) | 3,815 | 65 | 1.73 | 3,755 | 3,825 | 3,725 | 175,975 | 667,819,827 |
에스엠 (041510) | 121,100 | 1200 | 1 | 118,300 | 122,300 | 117,200 | 142,385 | 17,193,099,650 |
이엘씨 (041520) | 6,630 | 30 | .45 | 6,670 | 6,670 | 6,560 | 9,764 | 64,601,060 |
플래스크 (041590) | 789 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 23,900 | 300 | 1.27 | 23,600 | 23,900 | 23,400 | 19,483 | 461,660,450 |
폴라리스AI파마 (041910) | 7,510 | -110 | -1.44 | 7,740 | 8,020 | 7,300 | 1,066,391 | 8,202,273,370 |
메디아나 (041920) | 5,910 | 150 | 2.6 | 5,720 | 5,920 | 5,720 | 48,835 | 285,650,620 |
동아화성 (041930) | 5,620 | 0 | 0 | 5,620 | 5,650 | 5,590 | 5,841 | 32,765,570 |
코미팜 (041960) | 6,260 | 200 | 3.3 | 6,060 | 6,260 | 5,950 | 258,910 | 1,572,812,525 |
카페24 (042000) | 47,600 | 150 | .32 | 48,250 | 48,550 | 47,600 | 396,527 | 19,030,726,400 |
케이피엠테크 (042040) | 240 | 0 | 0 | 241 | 243 | 239 | 133,179 | 31,954,126 |
에스씨디 (042110) | 1,458 | 13 | .9 | 1,442 | 1,467 | 1,442 | 161,761 | 235,442,255 |
비츠로테크 (042370) | 7,560 | 10 | .13 | 7,600 | 7,610 | 7,510 | 60,207 | 455,030,410 |
네오위즈홀딩스 (042420) | 21,450 | 50 | .23 | 21,300 | 21,900 | 21,000 | 9,409 | 199,988,800 |
링네트 (042500) | 4,365 | -25 | -.57 | 4,390 | 4,390 | 4,330 | 16,103 | 70,238,440 |
라온시큐어 (042510) | 9,540 | -180 | -1.85 | 9,720 | 9,800 | 9,530 | 37,559 | 363,203,300 |
한스바이오메드 (042520) | 7,250 | 80 | 1.12 | 7,160 | 7,260 | 7,140 | 20,784 | 149,737,110 |
새로닉스 (042600) | 8,120 | -10 | -.12 | 8,190 | 8,240 | 8,000 | 8,062 | 65,136,265 |
상지건설 (042940) | 44,700 | -2050 | -4.39 | 50,400 | 55,400 | 44,650 | 3,347,600 | 167,371,598,525 |
더테크놀로지 (043090) | 380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
알파녹스 (043100) | 2,620 | 130 | 5.22 | 2,490 | 2,650 | 2,405 | 185,646 | 469,257,380 |
바텍 (043150) | 20,350 | 300 | 1.5 | 20,300 | 20,500 | 20,100 | 13,228 | 268,729,975 |
파루 (043200) | 733 | 169 | 29.96 | 566 | 733 | 564 | 9,228,766 | 6,291,221,799 |
티에스넥스젠 (043220) | 171 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
성호전자 (043260) | 1,183 | -27 | -2.23 | 1,197 | 1,218 | 1,178 | 326,210 | 390,062,207 |
에쎈테크 (043340) | 546 | -14 | -2.5 | 560 | 566 | 534 | 180,594 | 97,862,148 |
디지아이 (043360) | 2,065 | 55 | 2.74 | 2,050 | 2,070 | 2,035 | 10,814 | 22,213,167 |
피에이치에이 (043370) | 10,120 | -50 | -.49 | 10,190 | 10,210 | 10,100 | 16,765 | 170,207,715 |
웰킵스하이텍 (043590) | 635 | -9 | -1.4 | 664 | 676 | 634 | 105,360 | 68,219,289 |
KT지니뮤직 (043610) | 2,125 | -20 | -.93 | 2,155 | 2,155 | 2,100 | 73,681 | 156,243,142 |
국순당 (043650) | 4,660 | 70 | 1.53 | 4,610 | 4,690 | 4,580 | 57,303 | 265,459,004 |
서울리거 (043710) | 695 | 7 | 1.02 | 688 | 717 | 688 | 39,366 | 27,190,060 |
자연과환경 (043910) | 762 | -5 | -.65 | 768 | 772 | 756 | 1,374,981 | 1,046,156,168 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 788 | -37 | -4.48 | 825 | 826 | 780 | 519,817 | 413,751,045 |
위닉스 (044340) | 6,020 | -30 | -.5 | 6,100 | 6,100 | 5,960 | 18,403 | 110,839,450 |
빌리언스 (044480) | 462 | 9 | 1.99 | 454 | 475 | 448 | 258,777 | 119,430,173 |
태웅 (044490) | 15,590 | -260 | -1.64 | 15,860 | 15,860 | 15,330 | 57,224 | 886,528,080 |
에이치케이 (044780) | 1,201 | 10 | .84 | 1,191 | 1,224 | 1,190 | 59,711 | 72,002,453 |
이글벳 (044960) | 4,900 | 605 | 14.09 | 4,295 | 5,090 | 4,265 | 3,311,981 | 15,839,235,098 |
에이치엔에스하이텍 (044990) | 16,750 | -240 | -1.41 | 17,090 | 17,090 | 16,690 | 20,388 | 344,634,975 |
오공 (045060) | 2,530 | 20 | .8 | 2,510 | 2,540 | 2,510 | 9,580 | 24,238,085 |
한양이엔지 (045100) | 16,420 | 50 | .31 | 16,450 | 16,530 | 16,390 | 16,190 | 265,983,040 |
성우테크론 (045300) | 2,785 | 20 | .72 | 2,780 | 2,825 | 2,740 | 29,456 | 81,719,391 |
토탈소프트 (045340) | 7,000 | -380 | -5.15 | 7,380 | 7,380 | 6,950 | 162,362 | 1,148,866,970 |
대아티아이 (045390) | 4,090 | -15 | -.37 | 4,125 | 4,200 | 4,020 | 773,088 | 3,168,231,175 |
정원엔시스 (045510) | 966 | 0 | 0 | 976 | 977 | 948 | 40,662 | 39,044,681 |
크린앤사이언스 (045520) | 4,325 | 55 | 1.29 | 4,270 | 4,365 | 4,270 | 7,507 | 32,460,665 |
에이텍 (045660) | 25,750 | -1150 | -4.28 | 26,750 | 26,950 | 25,600 | 152,951 | 4,019,934,225 |
코아시아 (045970) | 3,130 | -10 | -.32 | 3,145 | 3,245 | 3,105 | 16,578 | 52,286,095 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,520 | 120 | 5 | 2,415 | 2,535 | 2,410 | 491,609 | 1,225,761,185 |
HLB파나진 (046210) | 2,010 | 0 | 0 | 2,010 | 2,040 | 1,995 | 43,650 | 87,908,331 |
백금T&A (046310) | 2,795 | 65 | 2.38 | 2,730 | 2,805 | 2,715 | 74,844 | 206,728,428 |
삼화네트웍스 (046390) | 1,248 | 15 | 1.22 | 1,229 | 1,254 | 1,228 | 51,282 | 63,651,758 |
KG모빌리언스 (046440) | 4,380 | 10 | .23 | 4,350 | 4,400 | 4,350 | 25,701 | 112,315,490 |
서울반도체 (046890) | 6,780 | 50 | .74 | 6,820 | 6,870 | 6,770 | 124,249 | 847,130,370 |
우원개발 (046940) | 3,195 | -630 | -16.47 | 3,695 | 3,995 | 3,160 | 4,603,821 | 16,593,828,955 |
우리로 (046970) | 1,445 | -51 | -3.41 | 1,504 | 1,508 | 1,445 | 2,384,848 | 3,516,838,901 |
한빛소프트 (047080) | 1,323 | -14 | -1.05 | 1,333 | 1,354 | 1,283 | 42,029 | 55,667,209 |
파워로직스 (047310) | 4,680 | 30 | .65 | 4,675 | 4,720 | 4,630 | 61,645 | 289,169,723 |
이스트소프트 (047560) | 20,850 | -850 | -3.92 | 21,600 | 21,900 | 20,700 | 262,379 | 5,571,352,275 |
코데즈컴바인 (047770) | 1,682 | -11 | -.65 | 1,667 | 1,708 | 1,665 | 52,329 | 87,883,281 |
초록뱀미디어 (047820) | 4,700 | -35 | -.74 | 4,735 | 4,760 | 4,645 | 88,405 | 413,758,507 |
HLB제약 (047920) | 20,500 | 100 | .49 | 20,400 | 21,000 | 20,250 | 91,694 | 1,889,061,100 |
현대바이오 (048410) | 10,410 | -90 | -.86 | 10,510 | 10,620 | 10,400 | 111,681 | 1,172,020,510 |
유라테크 (048430) | 12,100 | -180 | -1.47 | 12,300 | 12,500 | 11,820 | 451,129 | 5,486,265,725 |
대동스틸 (048470) | 4,500 | 25 | .56 | 4,475 | 4,525 | 4,400 | 88,383 | 395,945,612 |
인트론바이오 (048530) | 4,000 | -15 | -.37 | 4,015 | 4,050 | 3,990 | 33,497 | 134,481,102 |
SM C&C (048550) | 1,442 | -17 | -1.17 | 1,449 | 1,475 | 1,442 | 182,463 | 265,232,593 |
TPC (048770) | 1,998 | 18 | .91 | 2,030 | 2,045 | 1,981 | 29,999 | 60,146,479 |
엔피케이 (048830) | 1,083 | 1 | .09 | 1,088 | 1,090 | 1,081 | 19,130 | 20,754,268 |
시너지이노베이션 (048870) | 2,875 | -30 | -1.03 | 2,910 | 2,935 | 2,865 | 194,968 | 565,107,088 |
대원미디어 (048910) | 10,650 | -90 | -.84 | 10,760 | 10,780 | 10,530 | 46,073 | 487,370,645 |
인탑스 (049070) | 16,520 | 20 | .12 | 16,530 | 16,890 | 16,520 | 42,938 | 715,945,600 |
기가레인 (049080) | 526 | 5 | .96 | 525 | 531 | 521 | 73,066 | 38,375,880 |
파인디앤씨 (049120) | 996 | -4 | -.4 | 1,009 | 1,009 | 994 | 5,261 | 5,244,555 |
셀루메드 (049180) | 938 | -5 | -.53 | 943 | 972 | 931 | 286,953 | 270,687,232 |
코메론 (049430) | 9,590 | 60 | .63 | 9,600 | 9,610 | 9,500 | 14,436 | 137,811,215 |
SGA (049470) | 393 | -2 | -.51 | 395 | 409 | 392 | 244,182 | 97,420,533 |
오픈베이스 (049480) | 2,570 | -5 | -.19 | 2,590 | 2,615 | 2,545 | 146,664 | 379,014,810 |
유아이엘 (049520) | 3,920 | -50 | -1.26 | 3,980 | 4,030 | 3,905 | 85,693 | 340,400,590 |
잉크테크 (049550) | 3,650 | -30 | -.82 | 3,755 | 3,755 | 3,640 | 2,190 | 8,062,865 |
재영솔루텍 (049630) | 900 | -6 | -.66 | 909 | 920 | 896 | 351,523 | 317,727,023 |
고려신용정보 (049720) | 10,310 | 30 | .29 | 10,280 | 10,420 | 10,200 | 66,406 | 686,585,260 |
승일 (049830) | 7,900 | -80 | -1 | 8,000 | 8,100 | 7,900 | 1,468 | 11,727,270 |
미래컴퍼니 (049950) | 19,450 | 730 | 3.9 | 18,780 | 22,600 | 18,780 | 375,289 | 7,751,323,380 |
쎌바이오텍 (049960) | 12,670 | 30 | .24 | 12,640 | 12,730 | 12,500 | 6,401 | 80,758,610 |
비케이홀딩스 (050090) | 744 | -31 | -4 | 779 | 790 | 741 | 47,515 | 36,067,435 |
캠시스 (050110) | 699 | 1 | .14 | 698 | 705 | 696 | 99,540 | 69,487,487 |
ES큐브 (050120) | 2,400 | -115 | -4.57 | 2,485 | 2,535 | 2,400 | 5,270 | 12,915,434 |
에스폴리텍 (050760) | 1,931 | 32 | 1.69 | 1,900 | 1,950 | 1,900 | 29,128 | 56,035,683 |
아세아텍 (050860) | 2,040 | 25 | 1.24 | 2,030 | 2,040 | 2,010 | 21,286 | 43,165,811 |
쏠리드 (050890) | 7,180 | -160 | -2.18 | 7,300 | 7,320 | 7,100 | 520,357 | 3,761,936,805 |
수산아이앤티 (050960) | 14,840 | -200 | -1.33 | 15,190 | 15,190 | 14,770 | 41,264 | 613,078,750 |
지어소프트 (051160) | 10,260 | -180 | -1.72 | 10,450 | 10,450 | 10,150 | 135,036 | 1,388,553,030 |
토비스 (051360) | 15,850 | 670 | 4.41 | 15,330 | 15,980 | 15,260 | 94,858 | 1,492,173,370 |
인터플렉스 (051370) | 8,670 | 140 | 1.64 | 8,620 | 8,730 | 8,570 | 49,746 | 430,089,715 |
피씨디렉트 (051380) | 2,470 | 5 | .2 | 2,480 | 2,490 | 2,460 | 23,783 | 58,869,790 |
YW (051390) | 3,715 | 0 | 0 | 3,715 | 3,730 | 3,715 | 6,053 | 22,510,440 |
나라엠앤디 (051490) | 4,100 | 10 | .24 | 4,100 | 4,125 | 4,050 | 28,251 | 115,741,976 |
CJ프레시웨이 (051500) | 25,450 | -100 | -.39 | 25,700 | 25,700 | 24,550 | 42,777 | 1,075,055,600 |
큐로홀딩스 (051780) | 730 | 0 | 0 | 730 | 744 | 711 | 101,769 | 73,796,090 |
중앙첨단소재 (051980) | 3,695 | -55 | -1.47 | 3,890 | 3,945 | 3,670 | 678,132 | 2,568,911,705 |
에스티큐브 (052020) | 5,590 | 10 | .18 | 5,580 | 5,750 | 5,550 | 143,277 | 807,009,820 |
iMBC (052220) | 4,625 | 210 | 4.76 | 4,420 | 5,270 | 4,370 | 18,956,754 | 93,338,487,184 |
현대바이오랜드 (052260) | 4,380 | 25 | .57 | 4,340 | 4,395 | 4,330 | 32,718 | 142,860,850 |
오션인더블유 (052300) | 2,640 | -40 | -1.49 | 2,725 | 2,725 | 2,635 | 39,083 | 103,984,562 |
코텍 (052330) | 9,740 | 40 | .41 | 9,720 | 9,780 | 9,630 | 33,850 | 327,770,370 |
코나아이 (052400) | 43,900 | -1100 | -2.44 | 45,050 | 45,050 | 42,700 | 378,632 | 16,669,513,900 |
오성첨단소재 (052420) | 1,403 | -7 | -.5 | 1,410 | 1,423 | 1,399 | 374,784 | 527,094,996 |
아이크래프트 (052460) | 2,210 | -35 | -1.56 | 2,230 | 2,250 | 2,190 | 42,771 | 94,677,375 |
한네트 (052600) | 4,340 | -60 | -1.36 | 4,400 | 4,455 | 4,310 | 220,970 | 963,859,873 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 8,550 | 500 | 6.21 | 8,100 | 8,630 | 7,850 | 262,141 | 2,173,227,855 |
아이톡시 (052770) | 893 | -51 | -5.4 | 945 | 980 | 870 | 319,093 | 286,787,366 |
액토즈소프트 (052790) | 6,510 | 20 | .31 | 6,520 | 6,550 | 6,450 | 6,122 | 39,648,210 |
아이앤씨 (052860) | 1,858 | 31 | 1.7 | 1,827 | 1,872 | 1,815 | 21,593 | 39,866,838 |
KX하이텍 (052900) | 927 | 17 | 1.87 | 919 | 931 | 911 | 106,099 | 97,816,709 |
바이넥스 (053030) | 15,840 | 1230 | 8.42 | 14,730 | 16,000 | 14,730 | 458,612 | 7,162,872,335 |
지에스이 (053050) | 2,700 | 25 | .93 | 2,665 | 2,710 | 2,665 | 89,539 | 240,150,630 |
세동 (053060) | 1,092 | -1 | -.09 | 1,093 | 1,097 | 1,083 | 63,432 | 68,911,064 |
케이엔솔 (053080) | 11,890 | 30 | .25 | 12,040 | 12,040 | 11,800 | 23,052 | 274,543,120 |
프리엠스 (053160) | 10,310 | -630 | -5.76 | 10,650 | 10,720 | 10,170 | 109,621 | 1,134,629,415 |
금강철강 (053260) | 4,230 | -20 | -.47 | 4,250 | 4,250 | 4,220 | 4,147 | 17,544,025 |
구영테크 (053270) | 2,260 | -40 | -1.74 | 2,340 | 2,340 | 2,250 | 76,035 | 172,569,405 |
예스24 (053280) | 4,315 | 30 | .7 | 4,325 | 4,335 | 4,290 | 34,099 | 147,108,615 |
NE능률 (053290) | 2,710 | 0 | 0 | 2,710 | 2,750 | 2,630 | 92,060 | 247,824,751 |
한국정보인증 (053300) | 5,560 | 120 | 2.21 | 5,440 | 5,850 | 5,440 | 6,923,425 | 39,119,731,065 |
이니텍 (053350) | 8,540 | -190 | -2.18 | 8,510 | 8,860 | 8,510 | 24,126 | 209,420,710 |
세코닉스 (053450) | 5,610 | -20 | -.36 | 5,640 | 5,680 | 5,550 | 59,181 | 331,337,290 |
웹케시 (053580) | 16,240 | -990 | -5.75 | 17,090 | 17,200 | 16,170 | 1,030,738 | 16,994,808,245 |
프로텍 (053610) | 24,350 | -150 | -.61 | 24,700 | 24,950 | 24,250 | 22,679 | 555,073,000 |
태양 (053620) | 6,660 | 20 | .3 | 6,670 | 6,700 | 6,590 | 1,845 | 12,249,460 |
삼보모터스 (053700) | 4,150 | -25 | -.6 | 4,175 | 4,180 | 4,130 | 42,027 | 174,496,221 |
안랩 (053800) | 63,400 | 0 | 0 | 63,400 | 63,800 | 62,800 | 38,824 | 2,451,405,200 |
경남제약 (053950) | 654 | -7 | -1.06 | 662 | 666 | 652 | 273,565 | 180,029,733 |
오상자이엘 (053980) | 3,400 | 30 | .89 | 3,370 | 3,430 | 3,365 | 28,510 | 96,899,810 |
한국컴퓨터 (054040) | 4,825 | 30 | .63 | 4,795 | 4,825 | 4,755 | 34,893 | 166,867,246 |
농우바이오 (054050) | 7,730 | -20 | -.26 | 7,790 | 7,820 | 7,660 | 33,688 | 260,280,790 |
삼진엘앤디 (054090) | 798 | 6 | .76 | 792 | 810 | 790 | 29,294 | 23,309,344 |
메디콕스 (054180) | 104 | -11 | -9.57 | 117 | 124 | 103 | 10,171,947 | 1,108,311,173 |
이랜텍 (054210) | 5,060 | 0 | 0 | 5,030 | 5,110 | 4,985 | 22,150 | 111,998,615 |
비츠로시스 (054220) | 329 | 0 | 0 | 330 | 331 | 325 | 73,640 | 24,146,588 |
팬스타엔터프라이즈 (054300) | 693 | -34 | -4.68 | 742 | 743 | 689 | 2,315,793 | 1,631,460,037 |
케이피티유 (054410) | 3,455 | 20 | .58 | 3,450 | 3,460 | 3,320 | 25,951 | 87,831,160 |
텔레칩스 (054450) | 14,170 | -30 | -.21 | 14,500 | 14,500 | 14,120 | 47,861 | 683,074,575 |
삼영엠텍 (054540) | 5,370 | -120 | -2.19 | 5,430 | 5,600 | 5,310 | 228,495 | 1,238,547,380 |
APS (054620) | 5,300 | 10 | .19 | 5,300 | 5,370 | 5,250 | 34,978 | 184,811,830 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 6,910 | 70 | 1.02 | 6,860 | 6,930 | 6,800 | 42,246 | 289,538,160 |
키이스트 (054780) | 4,290 | -40 | -.92 | 4,395 | 4,395 | 4,250 | 26,679 | 113,818,465 |
아이디스홀딩스 (054800) | 9,100 | 20 | .22 | 9,080 | 9,130 | 8,990 | 12,086 | 109,444,500 |
한컴위드 (054920) | 2,800 | -30 | -1.06 | 2,820 | 2,835 | 2,785 | 30,192 | 84,665,420 |
유신 (054930) | 24,050 | 0 | 0 | 24,050 | 24,400 | 23,700 | 21,026 | 503,946,750 |
엑사이엔씨 (054940) | 815 | 3 | .37 | 805 | 820 | 803 | 73,739 | 59,513,237 |
제이브이엠 (054950) | 23,700 | 300 | 1.28 | 23,450 | 23,800 | 23,450 | 26,817 | 634,040,025 |
유진로봇 (056080) | 12,510 | 2880 | 29.91 | 12,180 | 12,510 | 11,660 | 9,093,176 | 111,387,441,295 |
시지메드텍 (056090) | 978 | 12 | 1.24 | 967 | 1,029 | 966 | 993,917 | 992,213,717 |
에스에프에이 (056190) | 22,100 | -50 | -.23 | 22,150 | 22,400 | 21,800 | 65,160 | 1,443,969,500 |
코위버 (056360) | 5,750 | 10 | .17 | 5,720 | 5,830 | 5,720 | 91,423 | 528,359,035 |
신화인터텍 (056700) | 1,820 | -30 | -1.62 | 1,887 | 1,887 | 1,765 | 49,600 | 89,996,264 |
CNT85 (056730) | 793 | 44 | 5.87 | 750 | 945 | 750 | 2,329,829 | 2,010,256,392 |
YBM넷 (057030) | 4,760 | -750 | -13.61 | 5,330 | 5,370 | 4,675 | 1,753,396 | 8,638,432,061 |
옴니시스템 (057540) | 1,028 | 50 | 5.11 | 986 | 1,030 | 978 | 2,351,067 | 2,374,289,435 |
티사이언티픽 (057680) | 886 | -22 | -2.42 | 907 | 919 | 884 | 269,778 | 242,324,628 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 2,200 | 243 | 12.42 | 1,960 | 2,385 | 1,960 | 1,796,950 | 4,022,642,634 |
KNN (058400) | 777 | 0 | 0 | 775 | 785 | 775 | 367,152 | 286,749,839 |
한주에이알티 (058450) | 1,164 | -52 | -4.28 | 1,215 | 1,249 | 1,091 | 291,630 | 332,797,711 |
리노공업 (058470) | 40,400 | 2300 | 6.04 | 39,150 | 40,850 | 38,300 | 663,918 | 26,403,820,450 |
에스피지 (058610) | 25,300 | -100 | -.39 | 25,750 | 26,300 | 25,050 | 329,392 | 8,486,372,075 |
엠게임 (058630) | 5,110 | -10 | -.2 | 5,160 | 5,160 | 5,100 | 86,232 | 442,549,055 |
CMG제약 (058820) | 2,300 | -5 | -.22 | 2,300 | 2,420 | 2,300 | 1,809,192 | 4,230,568,277 |
엠로 (058970) | 54,200 | 300 | .56 | 55,100 | 56,000 | 54,100 | 45,201 | 2,488,775,050 |
미코 (059090) | 11,290 | -200 | -1.74 | 11,680 | 11,680 | 11,110 | 245,210 | 2,799,486,595 |
아이컴포넌트 (059100) | 5,310 | -70 | -1.3 | 5,380 | 5,380 | 5,310 | 8,454 | 45,139,425 |
아진엑스텍 (059120) | 7,340 | 30 | .41 | 7,310 | 7,500 | 7,300 | 71,159 | 527,644,340 |
메타바이오메드 (059210) | 5,340 | 60 | 1.14 | 5,310 | 5,410 | 5,240 | 1,377,286 | 7,327,024,925 |
해성에어로보틱스 (059270) | 6,500 | 110 | 1.72 | 6,390 | 6,630 | 6,350 | 201,066 | 1,306,347,260 |
인선이엔티 (060150) | 5,380 | 110 | 2.09 | 5,270 | 5,400 | 5,250 | 63,593 | 340,333,895 |
소니드 (060230) | 487 | -22 | -4.32 | 516 | 516 | 478 | 686,059 | 337,073,395 |
스타코링크 (060240) | 1,976 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NHN KCP (060250) | 7,790 | -150 | -1.89 | 7,960 | 7,960 | 7,770 | 40,290 | 316,278,820 |
뉴보텍 (060260) | 1,609 | -91 | -5.35 | 1,695 | 1,699 | 1,609 | 437,975 | 712,709,391 |
큐렉소 (060280) | 9,600 | 230 | 2.45 | 9,430 | 9,700 | 9,370 | 336,064 | 3,222,870,460 |
3S (060310) | 2,330 | -30 | -1.27 | 2,395 | 2,415 | 2,330 | 530,984 | 1,253,803,520 |
LS마린솔루션 (060370) | 19,170 | 920 | 5.04 | 18,250 | 19,300 | 18,250 | 471,549 | 8,937,017,960 |
동양에스텍 (060380) | 1,350 | -8 | -.59 | 1,365 | 1,371 | 1,350 | 21,922 | 29,882,897 |
국일신동 (060480) | 1,726 | 12 | .7 | 1,727 | 1,727 | 1,714 | 7,211 | 12,394,838 |
에스에이티 (060540) | 1,403 | 0 | 0 | 1,403 | 1,414 | 1,400 | 112,174 | 157,439,045 |
홈센타홀딩스 (060560) | 858 | 12 | 1.42 | 846 | 859 | 846 | 112,895 | 96,254,968 |
드림어스컴퍼니 (060570) | 1,704 | 4 | .24 | 1,685 | 1,710 | 1,666 | 76,404 | 128,761,827 |
씨티씨바이오 (060590) | 6,760 | 20 | .3 | 6,710 | 6,810 | 6,660 | 36,423 | 245,368,920 |
KH바텍 (060720) | 9,760 | 150 | 1.56 | 9,610 | 9,760 | 9,540 | 68,361 | 660,405,000 |
영림원소프트랩 (060850) | 5,490 | -70 | -1.26 | 5,580 | 5,590 | 5,440 | 35,621 | 195,666,350 |
DGP (060900) | 1,386 | -2 | -.14 | 1,388 | 1,396 | 1,374 | 22,902 | 31,748,885 |
알에프텍 (061040) | 3,470 | -45 | -1.28 | 3,490 | 3,625 | 3,445 | 94,249 | 330,600,565 |
화일약품 (061250) | 1,088 | -8 | -.73 | 1,086 | 1,096 | 1,071 | 258,685 | 280,187,623 |
LB세미콘 (061970) | 3,465 | 15 | .43 | 3,470 | 3,520 | 3,430 | 56,184 | 194,916,615 |
한국첨단소재 (062970) | 5,000 | -30 | -.6 | 5,010 | 5,100 | 4,950 | 770,052 | 3,895,004,890 |
컴투스홀딩스 (063080) | 21,850 | -100 | -.46 | 21,950 | 22,350 | 21,400 | 34,978 | 764,635,950 |
서울옥션 (063170) | 8,390 | -90 | -1.06 | 8,490 | 8,550 | 8,240 | 248,624 | 2,077,845,485 |
SM Life Design (063440) | 1,485 | -8 | -.54 | 1,500 | 1,500 | 1,476 | 101,070 | 149,994,995 |
NICE인프라 (063570) | 5,170 | -70 | -1.34 | 5,240 | 5,240 | 5,150 | 37,644 | 195,020,970 |
이엘피 (063760) | 2,185 | 30 | 1.39 | 2,155 | 2,300 | 2,135 | 9,720 | 21,097,300 |
인크레더블버즈 (064090) | 3,940 | -245 | -5.85 | 4,180 | 4,180 | 3,775 | 279,468 | 1,099,999,871 |
홈캐스트 (064240) | 2,660 | -15 | -.56 | 2,675 | 2,750 | 2,645 | 68,245 | 183,517,060 |
다날 (064260) | 3,040 | 5 | .16 | 3,070 | 3,215 | 3,025 | 1,681,687 | 5,239,247,044 |
인텍플러스 (064290) | 9,650 | 10 | .1 | 9,800 | 9,840 | 9,540 | 28,264 | 272,838,835 |
브리지텍 (064480) | 5,350 | 60 | 1.13 | 5,260 | 5,370 | 5,240 | 50,448 | 268,109,780 |
테크엘 (064520) | 2,345 | 25 | 1.08 | 2,320 | 2,355 | 2,300 | 7,836 | 18,184,775 |
바이오니아 (064550) | 16,820 | -240 | -1.41 | 17,050 | 17,320 | 16,780 | 74,420 | 1,265,956,455 |
티씨케이 (064760) | 94,000 | -200 | -.21 | 96,000 | 96,200 | 92,400 | 34,353 | 3,234,679,300 |
포니링크 (064800) | 1,052 | -12 | -1.13 | 1,064 | 1,091 | 1,041 | 570,884 | 605,704,485 |
케이프 (064820) | 6,700 | 100 | 1.52 | 6,540 | 6,770 | 6,530 | 47,302 | 315,019,400 |
에프앤가이드 (064850) | 6,820 | 40 | .59 | 6,780 | 6,820 | 6,740 | 8,427 | 57,121,770 |
지엔코 (065060) | 128 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
탑엔지니어링 (065130) | 4,155 | -55 | -1.31 | 4,210 | 4,280 | 4,130 | 15,982 | 66,571,355 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 949 | 5 | .53 | 945 | 953 | 933 | 67,753 | 64,082,747 |
신성델타테크 (065350) | 59,300 | 700 | 1.19 | 58,800 | 60,000 | 58,600 | 71,253 | 4,224,725,250 |
위세아이텍 (065370) | 9,600 | -360 | -3.61 | 10,080 | 10,190 | 9,560 | 201,155 | 1,968,565,420 |
에스아이리소스 (065420) | 275 | 7 | 2.61 | 274 | 300 | 268 | 3,677,148 | 1,044,665,383 |
이루온 (065440) | 1,559 | -20 | -1.27 | 1,585 | 1,585 | 1,556 | 230,234 | 361,438,124 |
빅텍 (065450) | 4,120 | -45 | -1.08 | 4,120 | 4,140 | 4,090 | 131,034 | 539,164,061 |
오리엔트정공 (065500) | 10,030 | -450 | -4.29 | 10,480 | 10,580 | 9,900 | 4,164,984 | 42,171,670,135 |
휴비츠 (065510) | 7,440 | 20 | .27 | 7,460 | 7,470 | 7,400 | 12,607 | 93,672,255 |
와이어블 (065530) | 1,305 | -1 | -.08 | 1,307 | 1,308 | 1,300 | 10,314 | 13,428,016 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 216 | -3 | -1.37 | 217 | 220 | 211 | 492,161 | 105,788,466 |
안트로젠 (065660) | 22,200 | -1000 | -4.31 | 23,200 | 23,400 | 22,150 | 47,192 | 1,073,721,550 |
우주일렉트로 (065680) | 31,800 | 2500 | 8.53 | 29,700 | 32,250 | 28,500 | 189,898 | 5,920,291,100 |
파커스 (065690) | 1,130 | 14 | 1.25 | 1,280 | 1,280 | 1,121 | 74,796 | 88,638,153 |
서호전기 (065710) | 24,500 | 600 | 2.51 | 23,900 | 24,500 | 23,900 | 7,719 | 187,296,450 |
CS (065770) | 1,692 | -63 | -3.59 | 1,755 | 1,755 | 1,680 | 167,502 | 286,163,901 |
웰크론 (065950) | 2,165 | -25 | -1.14 | 2,200 | 2,215 | 2,155 | 71,224 | 155,874,786 |
하츠 (066130) | 5,460 | -10 | -.18 | 5,500 | 5,510 | 5,430 | 25,470 | 139,096,130 |
큐에스아이 (066310) | 8,590 | 80 | .94 | 8,470 | 8,670 | 8,470 | 19,681 | 168,786,360 |
체리부로 (066360) | 791 | -30 | -3.65 | 821 | 823 | 786 | 170,076 | 135,813,533 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이오엠 (066430) | 1,485 | 50 | 3.48 | 1,497 | 1,498 | 1,413 | 231,152 | 338,898,046 |
우수AMS (066590) | 3,100 | 0 | 0 | 3,100 | 3,125 | 3,005 | 83,263 | 257,382,705 |
국보디자인 (066620) | 17,440 | -40 | -.23 | 17,690 | 17,690 | 17,370 | 5,317 | 92,928,780 |
디티씨 (066670) | 3,145 | 35 | 1.13 | 3,130 | 3,160 | 3,080 | 12,326 | 38,427,865 |
테라젠이텍스 (066700) | 3,020 | -10 | -.33 | 3,030 | 3,035 | 2,995 | 67,310 | 202,263,180 |
씨씨에스 (066790) | 1,192 | 0 | 0 | 1,199 | 1,210 | 1,185 | 412,408 | 492,668,962 |
디에이피 (066900) | 2,590 | 0 | 0 | 2,615 | 2,615 | 2,535 | 30,535 | 78,388,340 |
손오공 (066910) | 737 | 23 | 3.22 | 715 | 746 | 705 | 609,197 | 441,843,246 |
한성크린텍 (066980) | 1,489 | -51 | -3.31 | 1,542 | 1,556 | 1,471 | 840,517 | 1,259,144,600 |
조이시티 (067000) | 1,662 | 1 | .06 | 1,670 | 1,680 | 1,652 | 42,506 | 70,610,574 |
이씨에스 (067010) | 2,945 | 30 | 1.03 | 2,915 | 2,960 | 2,895 | 17,986 | 52,637,192 |
대화제약 (067080) | 15,150 | 520 | 3.55 | 14,870 | 15,320 | 14,760 | 320,085 | 4,824,961,380 |
SOOP (067160) | 85,900 | 1100 | 1.3 | 85,100 | 87,000 | 84,700 | 51,586 | 4,448,098,600 |
오텍 (067170) | 2,545 | 25 | .99 | 2,530 | 2,565 | 2,475 | 48,496 | 122,306,024 |
멀티캠퍼스 (067280) | 33,850 | -600 | -1.74 | 34,500 | 34,500 | 33,850 | 11,220 | 381,427,700 |
JW신약 (067290) | 1,582 | 15 | .96 | 1,568 | 1,617 | 1,535 | 207,369 | 330,103,249 |
하나마이크론 (067310) | 11,650 | -180 | -1.52 | 12,090 | 12,090 | 11,550 | 624,668 | 7,362,851,810 |
선바이오 (067370) | 7,890 | 140 | 1.81 | 7,510 | 7,900 | 7,510 | 13,732 | 109,366,920 |
아스트 (067390) | 570 | 3 | .53 | 570 | 576 | 562 | 543,812 | 309,967,707 |
엔브이에이치코리아 (067570) | 2,175 | 20 | .93 | 2,155 | 2,175 | 2,145 | 45,551 | 98,199,707 |
HLB생명과학 (067630) | 6,440 | 40 | .63 | 6,400 | 6,560 | 6,390 | 210,939 | 1,366,049,955 |
로지시스 (067730) | 3,215 | -65 | -1.98 | 3,300 | 3,315 | 3,100 | 80,986 | 260,733,935 |
세진티에스 (067770) | 2,395 | -15 | -.62 | 2,410 | 2,415 | 2,375 | 10,950 | 26,310,015 |
와이엔텍 (067900) | 6,540 | 40 | .62 | 6,550 | 6,560 | 6,510 | 21,449 | 140,167,760 |
이글루 (067920) | 5,560 | 40 | .72 | 5,520 | 5,580 | 5,510 | 38,253 | 212,649,705 |
도이치모터스 (067990) | 4,640 | 5 | .11 | 4,640 | 4,695 | 4,625 | 60,264 | 280,362,366 |
팬엔터테인먼트 (068050) | 2,250 | -20 | -.88 | 2,275 | 2,280 | 2,245 | 167,599 | 379,072,702 |
케이웨더 (068100) | 3,840 | 240 | 6.67 | 3,600 | 3,900 | 3,570 | 387,076 | 1,453,555,058 |
다원시스 (068240) | 8,650 | -50 | -.57 | 8,830 | 8,840 | 8,650 | 64,492 | 563,882,230 |
일신바이오 (068330) | 1,130 | 95 | 9.18 | 1,036 | 1,331 | 1,035 | 14,130,725 | 17,242,841,992 |
셀트리온제약 (068760) | 47,000 | 300 | .64 | 47,050 | 47,600 | 46,950 | 51,584 | 2,440,855,300 |
DMS (068790) | 6,330 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디지털대성 (068930) | 7,570 | -50 | -.66 | 7,550 | 7,630 | 7,550 | 11,684 | 88,613,440 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 14,530 | 390 | 2.76 | 14,030 | 14,650 | 14,030 | 77,868 | 1,121,361,405 |
누리플랜 (069140) | 1,616 | 26 | 1.64 | 1,598 | 1,629 | 1,597 | 33,741 | 54,424,820 |
유아이디 (069330) | 1,301 | 45 | 3.58 | 1,270 | 1,319 | 1,252 | 274,046 | 351,870,413 |
엔텔스 (069410) | 4,430 | 165 | 3.87 | 4,265 | 4,440 | 4,265 | 48,573 | 212,293,834 |
에스텍 (069510) | 12,050 | -50 | -.41 | 12,100 | 12,350 | 12,050 | 8,924 | 108,529,350 |
빛과전자 (069540) | 922 | 28 | 3.13 | 899 | 931 | 885 | 543,924 | 495,133,549 |
엑시온그룹 (069920) | 2,195 | -305 | -12.2 | 2,500 | 2,545 | 2,150 | 611,459 | 1,416,151,672 |
엑스큐어 (070300) | 3,385 | -45 | -1.31 | 3,470 | 3,485 | 3,325 | 218,349 | 741,623,609 |
한솔인티큐브 (070590) | 2,255 | 457 | 25.42 | 1,799 | 2,335 | 1,798 | 2,222,276 | 4,877,808,223 |
인피니트헬스케어 (071200) | 6,170 | 20 | .33 | 6,160 | 6,210 | 6,020 | 84,237 | 517,933,090 |
로체시스템즈 (071280) | 14,810 | 550 | 3.86 | 14,480 | 15,050 | 14,130 | 122,063 | 1,769,785,490 |
위니아 (071460) | 613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이테크솔루션 (071670) | 6,120 | 30 | .49 | 6,130 | 6,150 | 6,010 | 14,027 | 85,111,430 |
캐스텍코리아 (071850) | 1,676 | 0 | 0 | 1,656 | 1,676 | 1,627 | 3,089 | 5,164,399 |
중앙백신 (072020) | 9,880 | 110 | 1.13 | 9,790 | 9,900 | 9,730 | 30,743 | 301,472,220 |
우리산업홀딩스 (072470) | 2,470 | 20 | .82 | 2,455 | 2,475 | 2,445 | 4,565 | 11,219,260 |
제넨바이오 (072520) | 389 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
율호 (072770) | 1,600 | -99 | -5.83 | 1,699 | 1,729 | 1,570 | 1,191,948 | 1,914,514,624 |
메가스터디 (072870) | 10,790 | 0 | 0 | 10,790 | 10,800 | 10,740 | 11,908 | 128,326,030 |
빛샘전자 (072950) | 4,880 | 15 | .31 | 4,810 | 4,920 | 4,795 | 10,859 | 52,688,925 |
에이치시티 (072990) | 8,950 | -40 | -.44 | 9,030 | 9,040 | 8,860 | 15,695 | 140,233,030 |
케이에스피 (073010) | 4,355 | 30 | .69 | 4,325 | 4,425 | 4,270 | 183,617 | 796,856,347 |
엘엠에스 (073110) | 6,460 | 10 | .16 | 6,450 | 6,650 | 6,350 | 11,929 | 76,670,340 |
듀오백 (073190) | 2,715 | -245 | -8.28 | 2,875 | 2,915 | 2,590 | 305,987 | 828,706,775 |
이노와이어리스 (073490) | 19,670 | 110 | .56 | 19,560 | 19,720 | 19,530 | 10,335 | 202,811,870 |
에프알텍 (073540) | 1,721 | 1 | .06 | 1,739 | 1,743 | 1,721 | 48,380 | 83,695,089 |
우리손에프앤지 (073560) | 1,503 | 36 | 2.45 | 1,470 | 1,503 | 1,465 | 466,962 | 696,191,224 |
리튬포어스 (073570) | 717 | -14 | -1.92 | 740 | 740 | 715 | 114,550 | 82,760,558 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 950 | -8 | -.84 | 958 | 963 | 933 | 86,999 | 82,308,734 |
원익QnC (074600) | 17,790 | 140 | .79 | 18,020 | 18,080 | 17,660 | 131,610 | 2,343,642,320 |
플랜티넷 (075130) | 3,030 | -135 | -4.27 | 3,175 | 3,190 | 3,000 | 363,891 | 1,115,225,096 |
동국알앤에스 (075970) | 2,555 | -5 | -.2 | 2,570 | 2,585 | 2,535 | 50,727 | 129,370,344 |
웰크론한텍 (076080) | 1,358 | -14 | -1.02 | 1,379 | 1,396 | 1,337 | 60,168 | 81,195,769 |
해성옵틱스 (076610) | 789 | 4 | .51 | 785 | 798 | 782 | 61,998 | 48,879,094 |
덕산하이메탈 (077360) | 4,280 | 20 | .47 | 4,315 | 4,345 | 4,250 | 105,471 | 451,781,564 |
LS증권 (078020) | 4,090 | -10 | -.24 | 4,100 | 4,210 | 4,015 | 58,419 | 238,343,036 |
유비쿼스홀딩스 (078070) | 9,990 | 210 | 2.15 | 9,800 | 10,100 | 9,710 | 16,401 | 161,792,170 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 14,360 | 720 | 5.28 | 13,830 | 14,920 | 13,620 | 754,381 | 10,846,793,910 |
HB테크놀러지 (078150) | 2,005 | -5 | -.25 | 2,030 | 2,050 | 1,998 | 558,678 | 1,126,608,781 |
메디포스트 (078160) | 8,900 | 340 | 3.97 | 8,770 | 9,090 | 8,630 | 51,453 | 459,628,895 |
컴투스 (078340) | 39,400 | -650 | -1.62 | 40,700 | 40,900 | 39,050 | 58,299 | 2,307,585,250 |
한양디지텍 (078350) | 10,570 | -10 | -.09 | 10,800 | 10,800 | 10,460 | 35,988 | 381,491,940 |
휴림에이텍 (078590) | 583 | 3 | .52 | 586 | 587 | 574 | 155,905 | 90,520,543 |
대주전자재료 (078600) | 81,200 | -2700 | -3.22 | 85,000 | 85,000 | 81,100 | 74,138 | 6,118,661,850 |
엔에스이엔엠 (078860) | 1,559 | -59 | -3.65 | 1,597 | 1,618 | 1,530 | 111,520 | 173,616,235 |
가온그룹 (078890) | 3,285 | 35 | 1.08 | 3,255 | 3,290 | 3,220 | 46,152 | 150,472,845 |
와토스코리아 (079000) | 5,330 | 30 | .57 | 5,300 | 5,410 | 5,290 | 8,665 | 46,362,350 |
한창산업 (079170) | 7,080 | 60 | .85 | 7,020 | 7,240 | 6,970 | 19,333 | 136,618,140 |
케스피온 (079190) | 547 | -2 | -.36 | 559 | 559 | 536 | 349,545 | 190,446,135 |
제우스 (079370) | 14,000 | -160 | -1.13 | 14,500 | 14,590 | 13,900 | 241,360 | 3,411,530,805 |
서산 (079650) | 1,363 | 14 | 1.04 | 1,349 | 1,368 | 1,341 | 24,318 | 32,970,071 |
디이엔티 (079810) | 5,710 | -30 | -.52 | 5,760 | 5,820 | 5,630 | 63,906 | 365,167,745 |
가비아 (079940) | 19,890 | 40 | .2 | 19,860 | 20,200 | 19,820 | 14,088 | 281,589,170 |
인베니아 (079950) | 643 | 3 | .47 | 636 | 645 | 634 | 19,965 | 12,771,415 |
동양이엔피 (079960) | 20,600 | 100 | .49 | 20,550 | 20,700 | 20,300 | 17,075 | 350,586,700 |
투비소프트 (079970) | 596 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이상네트웍스 (080010) | 5,460 | 0 | 0 | 5,460 | 5,490 | 5,420 | 5,638 | 30,767,375 |
모두투어 (080160) | 10,920 | 120 | 1.11 | 10,810 | 10,930 | 10,790 | 29,652 | 322,002,980 |
제주반도체 (080220) | 13,550 | 40 | .3 | 14,360 | 14,500 | 13,500 | 1,180,226 | 16,475,368,905 |
모다이노칩 (080420) | 2,340 | 80 | 3.54 | 2,305 | 2,340 | 2,300 | 2,175 | 5,061,120 |
성창오토텍 (080470) | 3,555 | -5 | -.14 | 3,485 | 3,800 | 3,465 | 32,318 | 116,343,580 |
오디텍 (080520) | 3,130 | 0 | 0 | 3,160 | 3,200 | 3,130 | 12,371 | 39,031,027 |
코디 (080530) | 1,472 | 283 | 23.8 | 1,285 | 1,545 | 1,285 | 7,446,893 | 11,042,807,838 |
오킨스전자 (080580) | 5,230 | -10 | -.19 | 5,340 | 5,340 | 5,190 | 110,418 | 582,167,455 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 3,275 | -30 | -.91 | 3,285 | 3,320 | 3,260 | 163,771 | 537,331,726 |
쎄크 (081180) | 14,210 | -150 | -1.04 | 14,930 | 15,180 | 14,190 | 1,280,039 | 18,771,511,215 |
성우전자 (081580) | 3,070 | 90 | 3.02 | 3,005 | 3,080 | 2,950 | 138,255 | 418,364,818 |
옵트론텍 (082210) | 1,840 | 46 | 2.56 | 1,794 | 1,860 | 1,785 | 93,456 | 171,655,922 |
젬백스 (082270) | 37,150 | 750 | 2.06 | 36,600 | 38,200 | 36,300 | 196,644 | 7,337,966,125 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 6,680 | -50 | -.74 | 6,790 | 6,790 | 6,600 | 100,995 | 675,360,380 |
우리바이오 (082850) | 2,335 | -5 | -.21 | 2,340 | 2,350 | 2,320 | 128,557 | 299,690,195 |
비츠로셀 (082920) | 25,050 | 200 | .8 | 25,100 | 25,200 | 23,800 | 74,344 | 1,852,541,675 |
엘오티베큠 (083310) | 9,350 | 130 | 1.41 | 9,240 | 9,410 | 9,210 | 43,368 | 404,980,915 |
GST (083450) | 18,500 | 160 | .87 | 18,610 | 18,740 | 18,290 | 168,447 | 3,123,639,140 |
이엠앤아이 (083470) | 1,212 | 12 | 1 | 1,212 | 1,212 | 1,188 | 10,341 | 12,363,990 |
에프엔에스테크 (083500) | 9,490 | 90 | .96 | 9,500 | 9,590 | 9,360 | 50,838 | 481,937,210 |
케이엠 (083550) | 2,960 | -10 | -.34 | 2,970 | 3,000 | 2,935 | 16,460 | 48,808,099 |
인콘 (083640) | 289 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비에이치아이 (083650) | 30,400 | 150 | .5 | 30,550 | 31,150 | 30,100 | 471,381 | 14,417,850,800 |
CSA 코스믹 (083660) | 1,086 | 4 | .37 | 1,082 | 1,098 | 1,038 | 378,879 | 405,824,348 |
CG인바이츠 (083790) | 2,000 | -10 | -.5 | 2,000 | 2,010 | 1,980 | 87,501 | 174,184,003 |
아바코 (083930) | 13,620 | -10 | -.07 | 13,670 | 13,830 | 13,590 | 60,711 | 830,070,350 |
휴온스글로벌 (084110) | 48,050 | 1650 | 3.56 | 46,850 | 49,200 | 46,850 | 50,414 | 2,410,059,150 |
수성웹툰 (084180) | 5,220 | -70 | -1.32 | 5,300 | 5,300 | 5,100 | 34,135 | 175,951,930 |
유진테크 (084370) | 36,250 | 300 | .83 | 36,650 | 38,500 | 35,700 | 184,171 | 6,797,295,600 |
유비온 (084440) | 1,220 | -17 | -1.37 | 1,244 | 1,275 | 1,218 | 71,366 | 88,158,087 |
랩지노믹스 (084650) | 2,225 | 105 | 4.95 | 2,130 | 2,320 | 2,130 | 3,275,326 | 7,341,144,779 |
팅크웨어 (084730) | 9,650 | -100 | -1.03 | 9,870 | 9,870 | 9,610 | 18,134 | 175,407,480 |
아이티엠반도체 (084850) | 12,670 | -130 | -1.02 | 13,100 | 13,110 | 12,570 | 18,964 | 241,540,530 |
헬릭스미스 (084990) | 2,775 | 170 | 6.53 | 2,605 | 2,830 | 2,595 | 212,418 | 584,656,802 |
차바이오텍 (085660) | 10,320 | -190 | -1.81 | 10,550 | 10,680 | 10,270 | 340,338 | 3,560,302,275 |
뉴프렉스 (085670) | 4,760 | 55 | 1.17 | 4,730 | 4,820 | 4,730 | 95,834 | 458,222,681 |
알티캐스트 (085810) | 628 | 24 | 3.97 | 609 | 648 | 601 | 343,791 | 216,301,796 |
네오티스 (085910) | 3,205 | 35 | 1.1 | 3,185 | 3,225 | 3,155 | 23,915 | 76,283,300 |
바이오톡스텍 (086040) | 2,895 | 0 | 0 | 2,925 | 2,960 | 2,880 | 17,659 | 51,525,945 |
진바이오텍 (086060) | 3,545 | -5 | -.14 | 3,585 | 3,595 | 3,460 | 75,664 | 268,271,132 |
유니테스트 (086390) | 10,340 | -180 | -1.71 | 10,630 | 10,660 | 10,150 | 42,253 | 441,061,415 |
동국제약 (086450) | 15,680 | 40 | .26 | 15,650 | 15,800 | 15,610 | 94,291 | 1,481,504,860 |
에코프로 (086520) | 46,950 | -750 | -1.57 | 48,250 | 49,100 | 46,900 | 583,073 | 27,852,878,750 |
비엠티 (086670) | 9,270 | -50 | -.54 | 9,370 | 9,420 | 9,200 | 3,637 | 33,626,775 |
선진뷰티사이언스 (086710) | 14,180 | -300 | -2.07 | 14,460 | 14,460 | 14,000 | 146,001 | 2,062,668,280 |
바이오솔루션 (086820) | 28,300 | 2850 | 11.2 | 25,800 | 30,250 | 25,700 | 316,534 | 9,019,073,500 |
이수앱지스 (086890) | 5,040 | 70 | 1.41 | 4,980 | 5,070 | 4,970 | 120,061 | 602,286,405 |
메디톡스 (086900) | 164,000 | 3600 | 2.24 | 162,300 | 164,500 | 158,500 | 88,165 | 14,215,298,450 |
MDS테크 (086960) | 1,230 | -7 | -.57 | 1,266 | 1,279 | 1,221 | 3,635,226 | 4,521,195,173 |
쇼박스 (086980) | 3,290 | -15 | -.45 | 3,310 | 3,320 | 3,290 | 122,544 | 404,604,120 |
펩트론 (087010) | 194,600 | 23600 | 13.8 | 175,000 | 195,900 | 173,600 | 617,340 | 115,219,755,150 |
모바일어플라이언스 (087260) | 1,945 | 6 | .31 | 1,948 | 1,953 | 1,939 | 89,455 | 174,117,307 |
픽셀플러스 (087600) | 7,290 | -20 | -.27 | 7,310 | 7,310 | 7,160 | 7,085 | 51,377,760 |
동아엘텍 (088130) | 3,045 | 25 | .83 | 3,090 | 3,090 | 2,985 | 30,361 | 91,684,276 |
쏘닉스 (088280) | 2,480 | 0 | 0 | 2,500 | 2,555 | 2,465 | 8,538 | 21,188,635 |
이원컴포텍 (088290) | 1,368 | -24 | -1.72 | 1,385 | 1,405 | 1,360 | 31,882 | 44,138,677 |
유라클 (088340) | 22,700 | -2050 | -8.28 | 24,600 | 24,800 | 22,650 | 442,544 | 10,356,714,375 |
이녹스 (088390) | 7,600 | 50 | .66 | 7,610 | 7,700 | 7,520 | 3,793 | 28,776,890 |
에이스테크 (088800) | 2,165 | -35 | -1.59 | 2,200 | 2,285 | 2,150 | 79,928 | 174,958,749 |
동우팜투테이블 (088910) | 1,962 | -3 | -.15 | 1,966 | 1,974 | 1,944 | 16,480 | 32,261,850 |
켐트로닉스 (089010) | 22,700 | 50 | .22 | 23,450 | 23,500 | 22,500 | 153,669 | 3,514,243,175 |
테크윙 (089030) | 37,450 | 2200 | 6.24 | 36,750 | 37,850 | 35,250 | 981,598 | 35,888,535,975 |
넥스턴바이오 (089140) | 2,840 | 65 | 2.34 | 2,805 | 2,955 | 2,780 | 264,518 | 760,528,695 |
케이씨티 (089150) | 2,440 | -70 | -2.79 | 2,480 | 2,520 | 2,385 | 580,049 | 1,420,995,747 |
THE E&M (089230) | 880 | 53 | 6.41 | 837 | 896 | 837 | 286,246 | 251,574,102 |
KT나스미디어 (089600) | 15,600 | 90 | .58 | 15,510 | 15,630 | 15,300 | 32,041 | 497,674,165 |
제이티 (089790) | 4,530 | 70 | 1.57 | 4,535 | 4,690 | 4,370 | 889,619 | 4,026,869,410 |
유비벨록스 (089850) | 6,630 | -170 | -2.5 | 6,820 | 6,820 | 6,620 | 390,199 | 2,610,030,490 |
코세스 (089890) | 7,660 | -280 | -3.53 | 7,800 | 7,800 | 7,570 | 47,807 | 366,503,180 |
브이엠 (089970) | 12,110 | 290 | 2.45 | 12,200 | 12,420 | 11,900 | 105,876 | 1,279,467,060 |
상아프론테크 (089980) | 16,030 | 40 | .25 | 15,990 | 16,160 | 15,900 | 28,952 | 464,323,580 |
아이윈 (090150) | 836 | -4 | -.48 | 840 | 844 | 825 | 24,241 | 20,167,850 |
로보스타 (090360) | 24,950 | 250 | 1.01 | 24,950 | 25,700 | 24,850 | 154,887 | 3,919,867,250 |
덕신이피씨 (090410) | 1,695 | 5 | .3 | 1,691 | 1,702 | 1,681 | 147,649 | 249,863,670 |
제이스텍 (090470) | 4,395 | 80 | 1.85 | 4,320 | 4,400 | 4,315 | 5,689 | 24,848,530 |
휴림로봇 (090710) | 2,105 | 100 | 4.99 | 2,095 | 2,330 | 2,055 | 32,803,632 | 72,176,734,806 |
현대이지웰 (090850) | 6,390 | 160 | 2.57 | 6,190 | 6,460 | 6,190 | 230,572 | 1,464,683,845 |
이엠텍 (091120) | 12,090 | 110 | .92 | 11,980 | 12,250 | 11,950 | 42,510 | 515,788,765 |
S&K폴리텍 (091340) | 2,500 | 20 | .81 | 2,480 | 2,520 | 2,480 | 43,193 | 107,487,655 |
한울소재과학 (091440) | 3,270 | 100 | 3.15 | 3,260 | 3,340 | 3,150 | 140,409 | 456,875,127 |
상신이디피 (091580) | 7,670 | -150 | -1.92 | 7,860 | 7,870 | 7,660 | 25,550 | 198,357,000 |
남화토건 (091590) | 3,850 | 30 | .79 | 3,840 | 3,850 | 3,805 | 7,863 | 30,100,165 |
파트론 (091700) | 6,750 | -20 | -.3 | 6,780 | 6,820 | 6,740 | 72,572 | 491,306,690 |
나노캠텍 (091970) | 706 | 40 | 6.01 | 657 | 706 | 657 | 332,791 | 225,217,795 |
아미코젠 (092040) | 3,185 | -60 | -1.85 | 3,270 | 3,295 | 3,150 | 225,959 | 723,986,791 |
디엔에프 (092070) | 11,000 | -130 | -1.17 | 11,230 | 11,270 | 11,000 | 32,501 | 361,729,955 |
이크레더블 (092130) | 15,030 | -40 | -.27 | 15,100 | 15,100 | 15,000 | 7,791 | 117,136,000 |
서울바이오시스 (092190) | 3,270 | 15 | .46 | 3,230 | 3,290 | 3,215 | 11,393 | 36,974,315 |
현우산업 (092300) | 2,895 | 0 | 0 | 2,925 | 2,935 | 2,870 | 42,243 | 122,072,812 |
한라IMS (092460) | 9,650 | 50 | .52 | 9,550 | 9,690 | 9,250 | 58,659 | 558,241,160 |
앤씨앤 (092600) | 649 | 12 | 1.88 | 640 | 650 | 639 | 28,745 | 18,552,984 |
네오팜 (092730) | 14,020 | -140 | -.99 | 14,220 | 14,220 | 13,930 | 63,043 | 885,884,665 |
엑시콘 (092870) | 10,800 | 0 | 0 | 11,060 | 11,180 | 10,640 | 61,218 | 667,361,260 |
빅솔론 (093190) | 5,230 | 40 | .77 | 5,190 | 5,240 | 5,150 | 4,360 | 22,566,280 |
케이아이엔엑스 (093320) | 79,100 | 700 | .89 | 78,700 | 79,900 | 78,700 | 6,952 | 549,885,700 |
풍강 (093380) | 2,570 | -45 | -1.72 | 2,600 | 2,600 | 2,570 | 10,660 | 27,510,206 |
매커스 (093520) | 11,200 | 30 | .27 | 11,210 | 11,330 | 11,100 | 47,900 | 538,184,385 |
케이알엠 (093640) | 3,730 | 95 | 2.61 | 3,670 | 3,735 | 3,630 | 46,391 | 171,147,000 |
서원인텍 (093920) | 5,370 | 10 | .19 | 5,360 | 5,380 | 5,290 | 22,810 | 121,359,480 |
동운아나텍 (094170) | 20,050 | -1600 | -7.39 | 21,850 | 22,000 | 19,970 | 345,290 | 7,125,358,335 |
칩스앤미디어 (094360) | 17,490 | -400 | -2.24 | 18,130 | 18,300 | 17,460 | 164,527 | 2,916,349,690 |
갤럭시아머니트리 (094480) | 8,370 | -180 | -2.11 | 8,540 | 8,580 | 8,330 | 349,873 | 2,938,884,705 |
일진파워 (094820) | 9,030 | -20 | -.22 | 9,150 | 9,150 | 8,980 | 20,628 | 186,890,510 |
슈프리마에이치큐 (094840) | 7,470 | -130 | -1.71 | 7,610 | 7,670 | 7,430 | 193,796 | 1,463,258,250 |
참좋은여행 (094850) | 6,390 | -10 | -.16 | 6,470 | 6,470 | 6,300 | 37,984 | 242,333,970 |
네오리진 (094860) | 991 | 16 | 1.64 | 980 | 998 | 975 | 26,950 | 26,549,748 |
푸른기술 (094940) | 7,780 | -20 | -.26 | 7,800 | 7,860 | 7,700 | 58,343 | 454,561,415 |
제이엠티 (094970) | 2,365 | 50 | 2.16 | 2,320 | 2,365 | 2,310 | 87,165 | 203,789,873 |
이엠코리아 (095190) | 2,135 | 5 | .23 | 2,155 | 2,155 | 2,115 | 68,150 | 145,071,262 |
웨이브일렉트로 (095270) | 4,935 | -25 | -.5 | 5,040 | 5,080 | 4,750 | 17,374 | 86,021,330 |
ISC (095340) | 55,800 | 900 | 1.64 | 55,800 | 56,100 | 54,400 | 144,315 | 7,988,010,950 |
미래나노텍 (095500) | 7,820 | -10 | -.13 | 7,920 | 8,050 | 7,800 | 64,001 | 504,438,140 |
테스 (095610) | 23,100 | 900 | 4.05 | 22,850 | 23,550 | 22,200 | 228,063 | 5,247,233,775 |
네오위즈 (095660) | 24,400 | 200 | .83 | 24,700 | 24,700 | 24,050 | 113,037 | 2,760,791,075 |
제넥신 (095700) | 4,525 | 70 | 1.57 | 4,510 | 4,605 | 4,455 | 64,124 | 289,873,258 |
에스에너지 (095910) | 1,629 | -71 | -4.18 | 1,697 | 1,699 | 1,573 | 870,738 | 1,411,972,334 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 14,500 | 10 | .07 | 14,460 | 14,510 | 14,420 | 13,563 | 196,351,650 |
와이즈넛 (096250) | 13,630 | -420 | -2.99 | 14,200 | 14,700 | 13,620 | 243,248 | 3,414,637,255 |
대창솔루션 (096350) | 367 | -4 | -1.08 | 371 | 374 | 363 | 583,424 | 214,828,594 |
씨젠 (096530) | 29,500 | 2350 | 8.66 | 27,250 | 30,200 | 26,950 | 1,092,566 | 31,872,523,975 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 630 | 1 | .16 | 630 | 635 | 621 | 145,124 | 91,003,546 |
에이루트 (096690) | 1,610 | 19 | 1.19 | 1,621 | 1,621 | 1,580 | 43,163 | 68,987,548 |
엘디티 (096870) | 2,690 | -15 | -.55 | 2,720 | 2,780 | 2,680 | 26,436 | 71,998,685 |
에코볼트 (097780) | 1,116 | 23 | 2.1 | 1,120 | 1,150 | 1,091 | 322,221 | 360,508,699 |
윈팩 (097800) | 558 | 6 | 1.09 | 563 | 568 | 549 | 406,712 | 226,571,625 |
효성오앤비 (097870) | 6,430 | -60 | -.92 | 6,500 | 6,510 | 6,400 | 32,331 | 208,696,510 |
한텍 (098070) | 33,050 | 150 | .46 | 33,250 | 33,750 | 32,550 | 164,848 | 5,472,303,175 |
마이크로컨텍솔 (098120) | 11,980 | -90 | -.75 | 12,040 | 12,150 | 11,770 | 55,205 | 657,643,225 |
고영 (098460) | 17,610 | 700 | 4.14 | 17,370 | 17,880 | 17,040 | 6,500,789 | 113,831,158,680 |
에스티오 (098660) | 2,140 | -15 | -.7 | 2,180 | 2,220 | 2,140 | 27,237 | 58,935,729 |
아이센스 (099190) | 16,900 | -30 | -.18 | 16,840 | 17,180 | 16,780 | 33,818 | 573,413,995 |
SDN (099220) | 1,359 | 17 | 1.27 | 1,328 | 1,380 | 1,310 | 3,506,718 | 4,726,997,896 |
쎄트렉아이 (099320) | 48,600 | -450 | -.92 | 48,750 | 49,250 | 46,900 | 58,708 | 2,825,910,725 |
브레인즈컴퍼니 (099390) | 6,070 | 0 | 0 | 6,110 | 6,140 | 5,950 | 40,600 | 245,017,710 |
동방선기 (099410) | 3,605 | -55 | -1.5 | 3,630 | 3,645 | 3,450 | 75,957 | 272,917,143 |
바이오플러스 (099430) | 8,040 | 80 | 1.01 | 8,000 | 8,200 | 7,970 | 461,611 | 3,717,306,865 |
스맥 (099440) | 2,390 | 30 | 1.27 | 2,525 | 2,660 | 2,385 | 1,155,576 | 2,878,177,205 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 18,150 | 160 | .89 | 18,100 | 18,300 | 17,900 | 11,241 | 203,326,795 |
인지소프트 (100030) | 15,600 | 280 | 1.83 | 15,610 | 15,610 | 15,380 | 1,468 | 22,835,250 |
뷰웍스 (100120) | 24,650 | 0 | 0 | 24,650 | 25,050 | 24,400 | 9,013 | 222,463,075 |
동국S&C (100130) | 2,505 | 10 | .4 | 2,490 | 2,510 | 2,445 | 128,107 | 316,994,873 |
머큐리 (100590) | 3,395 | 0 | 0 | 3,395 | 3,440 | 3,375 | 29,510 | 100,399,710 |
서암기계공업 (100660) | 3,605 | 20 | .56 | 3,595 | 3,605 | 3,580 | 14,435 | 51,866,860 |
세운메디칼 (100700) | 2,430 | 0 | 0 | 2,440 | 2,440 | 2,410 | 36,872 | 89,595,877 |
미래에셋벤처투자 (100790) | 5,020 | 40 | .8 | 4,980 | 5,080 | 4,980 | 62,301 | 312,629,647 |
KS인더스트리 (101000) | 2,710 | 270 | 11.07 | 2,445 | 2,770 | 2,260 | 3,599,635 | 9,208,732,658 |
월덱스 (101160) | 18,770 | 50 | .27 | 19,030 | 19,220 | 18,590 | 93,679 | 1,774,635,100 |
우림피티에스 (101170) | 5,320 | 20 | .38 | 5,300 | 5,380 | 5,260 | 77,134 | 411,060,040 |
씨큐브 (101240) | 4,475 | -35 | -.78 | 4,530 | 4,540 | 4,430 | 27,639 | 123,865,955 |
모베이스 (101330) | 3,095 | 5 | .16 | 3,090 | 3,095 | 3,055 | 20,962 | 64,619,920 |
에코앤드림 (101360) | 23,650 | -650 | -2.67 | 24,600 | 25,000 | 23,550 | 87,617 | 2,116,665,825 |
아이엠 (101390) | 396 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔시트론 (101400) | 378 | -5 | -1.31 | 390 | 400 | 378 | 250,774 | 95,630,887 |
에스앤에스텍 (101490) | 36,100 | 0 | 0 | 36,700 | 37,050 | 35,150 | 206,109 | 7,468,433,475 |
하이드로리튬 (101670) | 1,540 | -10 | -.65 | 1,557 | 1,585 | 1,530 | 221,134 | 344,134,295 |
한국정밀기계 (101680) | 2,925 | -115 | -3.78 | 3,100 | 3,120 | 2,865 | 55,457 | 162,751,057 |
위메이드맥스 (101730) | 6,380 | 70 | 1.11 | 6,350 | 6,420 | 6,280 | 33,961 | 214,828,320 |
인화정공 (101930) | 40,700 | 1800 | 4.63 | 38,900 | 40,700 | 37,850 | 22,258 | 883,999,475 |
우양에이치씨 (101970) | 19,740 | -260 | -1.3 | 19,900 | 20,100 | 19,630 | 39,415 | 780,289,825 |
어보브반도체 (102120) | 10,630 | 40 | .38 | 11,000 | 11,100 | 10,490 | 200,479 | 2,163,259,265 |
케이옥션 (102370) | 3,860 | -20 | -.52 | 3,895 | 3,895 | 3,800 | 153,266 | 587,213,609 |
이엔에프테크놀로지 (102710) | 27,000 | -100 | -.37 | 27,200 | 27,450 | 26,700 | 56,307 | 1,527,459,425 |
코오롱생명과학 (102940) | 24,450 | -800 | -3.17 | 25,700 | 25,700 | 24,250 | 30,933 | 766,046,275 |
에스앤더블류 (103230) | 3,700 | -110 | -2.89 | 3,885 | 3,885 | 3,610 | 24,039 | 89,400,300 |
우양 (103840) | 3,155 | 0 | 0 | 3,160 | 3,225 | 3,145 | 74,260 | 235,834,740 |
대성파인텍 (104040) | 911 | 2 | .22 | 910 | 930 | 903 | 89,352 | 81,843,933 |
NHN벅스 (104200) | 3,060 | -90 | -2.86 | 3,115 | 3,145 | 3,055 | 28,123 | 86,931,505 |
디와이피엔에프 (104460) | 14,740 | 110 | .75 | 14,630 | 14,760 | 14,540 | 18,297 | 268,327,860 |
티케이케미칼 (104480) | 1,475 | 1 | .07 | 1,495 | 1,495 | 1,466 | 78,038 | 115,284,052 |
코렌텍 (104540) | 6,620 | 30 | .46 | 6,530 | 6,680 | 6,500 | 39,176 | 259,475,300 |
노랑풍선 (104620) | 4,915 | 15 | .31 | 4,935 | 4,955 | 4,900 | 26,353 | 129,817,958 |
원익머트리얼즈 (104830) | 20,350 | 50 | .25 | 20,550 | 20,600 | 20,150 | 48,136 | 983,732,075 |
케이엔더블유 (105330) | 4,090 | -45 | -1.09 | 4,135 | 4,200 | 4,020 | 45,343 | 185,035,995 |
엣지파운드리 (105550) | 3,230 | 0 | 0 | 3,270 | 3,350 | 3,215 | 335,702 | 1,102,118,454 |
디케이락 (105740) | 7,530 | 40 | .53 | 7,560 | 7,560 | 7,460 | 25,587 | 192,207,370 |
포스뱅크 (105760) | 6,890 | -160 | -2.27 | 7,050 | 7,110 | 6,860 | 74,270 | 518,424,660 |
케이이엠텍 (106080) | 2,195 | 212 | 10.69 | 1,983 | 2,235 | 1,975 | 287,162 | 605,869,385 |
하이텍팜 (106190) | 13,200 | 450 | 3.53 | 12,890 | 13,220 | 12,690 | 39,156 | 507,163,930 |
파인테크닉스 (106240) | 1,069 | -88 | -7.61 | 1,094 | 1,114 | 1,055 | 416,170 | 446,758,587 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 15,670 | -180 | -1.14 | 15,900 | 16,120 | 15,650 | 3,212 | 50,825,440 |
한중엔시에스 (107640) | 25,050 | -200 | -.79 | 25,450 | 25,500 | 24,750 | 80,620 | 2,021,059,000 |
톱텍 (108230) | 4,220 | -5 | -.12 | 4,225 | 4,255 | 4,205 | 37,452 | 158,228,875 |
대양전기공업 (108380) | 19,320 | 470 | 2.49 | 18,850 | 19,390 | 18,270 | 76,339 | 1,434,747,070 |
로보티즈 (108490) | 37,700 | 1350 | 3.71 | 37,100 | 38,950 | 36,900 | 761,578 | 28,853,517,075 |
셀바스AI (108860) | 14,200 | -50 | -.35 | 14,500 | 14,590 | 14,070 | 343,156 | 4,906,407,730 |
옵티시스 (109080) | 9,200 | -1090 | -10.59 | 10,150 | 10,170 | 9,130 | 375,752 | 3,523,950,425 |
에스와이 (109610) | 3,865 | 30 | .78 | 3,855 | 3,885 | 3,835 | 276,518 | 1,065,868,128 |
씨싸이트 (109670) | 7,160 | -140 | -1.92 | 7,300 | 7,350 | 7,150 | 6,783 | 48,941,055 |
디에스케이 (109740) | 6,270 | 940 | 17.64 | 5,330 | 6,290 | 5,330 | 414,031 | 2,472,132,830 |
진매트릭스 (109820) | 2,360 | 35 | 1.51 | 2,325 | 2,385 | 2,280 | 57,220 | 133,877,217 |
동일금속 (109860) | 7,990 | 0 | 0 | 8,000 | 8,000 | 7,870 | 3,199 | 25,365,730 |
AP헬스케어 (109960) | 369 | 1 | .27 | 372 | 372 | 359 | 251,395 | 91,621,174 |
전진바이오팜 (110020) | 2,410 | -80 | -3.21 | 2,490 | 2,525 | 2,410 | 35,242 | 87,074,790 |
크리스에프앤씨 (110790) | 4,480 | -35 | -.78 | 4,555 | 4,615 | 4,470 | 9,003 | 40,668,370 |
디아이티 (110990) | 13,220 | -280 | -2.07 | 13,710 | 13,800 | 13,220 | 56,250 | 755,110,915 |
남화산업 (111710) | 5,200 | 0 | 0 | 5,200 | 5,300 | 5,190 | 2,728 | 14,206,920 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 26,450 | -50 | -.19 | 26,600 | 27,100 | 26,300 | 87,034 | 2,310,698,000 |
와이씨켐 (112290) | 22,150 | -250 | -1.12 | 22,850 | 23,100 | 22,000 | 82,660 | 1,860,040,750 |
디젠스 (113810) | 1,321 | -24 | -1.78 | 1,358 | 1,360 | 1,297 | 835,173 | 1,096,394,350 |
강원에너지 (114190) | 6,810 | -100 | -1.45 | 6,940 | 7,000 | 6,730 | 57,957 | 395,695,825 |
그린생명과학 (114450) | 1,685 | 15 | .9 | 1,692 | 1,703 | 1,650 | 14,320 | 23,924,047 |
폴라리스우노 (114630) | 538 | -5 | -.92 | 543 | 545 | 531 | 311,161 | 166,871,228 |
한솔아이원스 (114810) | 7,990 | 60 | .76 | 8,000 | 8,160 | 7,840 | 150,238 | 1,194,908,260 |
아이패밀리에스씨 (114840) | 19,830 | -170 | -.85 | 19,980 | 20,250 | 19,710 | 49,051 | 978,075,280 |
휴맥스 (115160) | 1,091 | -18 | -1.62 | 1,120 | 1,120 | 1,082 | 79,077 | 86,199,092 |
큐리언트 (115180) | 9,980 | 90 | .91 | 9,900 | 10,060 | 9,770 | 139,125 | 1,379,409,300 |
인포바인 (115310) | 32,200 | 50 | .16 | 32,150 | 32,550 | 31,900 | 9,553 | 305,325,900 |
우리넷 (115440) | 7,050 | 10 | .14 | 7,040 | 7,080 | 7,010 | 77,919 | 549,560,745 |
HLB테라퓨틱스 (115450) | 7,830 | 10 | .13 | 7,780 | 8,160 | 7,720 | 229,588 | 1,825,474,090 |
씨유메디칼 (115480) | 614 | -7 | -1.13 | 621 | 624 | 607 | 119,726 | 73,373,528 |
케이씨에스 (115500) | 11,300 | -10 | -.09 | 11,310 | 11,410 | 11,210 | 197,784 | 2,270,352,110 |
씨엔플러스 (115530) | 349 | 3 | .87 | 338 | 361 | 338 | 252,987 | 87,557,183 |
스타플렉스 (115570) | 2,625 | 50 | 1.94 | 2,625 | 2,650 | 2,600 | 32,907 | 86,189,790 |
이미지스 (115610) | 1,615 | 15 | .94 | 1,600 | 1,631 | 1,581 | 156,317 | 250,502,757 |
알파칩스 (117670) | 774 | 13 | 1.71 | 800 | 800 | 761 | 75,185 | 58,353,279 |
티로보틱스 (117730) | 11,920 | 290 | 2.49 | 11,770 | 12,200 | 11,710 | 817,426 | 9,759,442,260 |
모트렉스 (118990) | 8,850 | -90 | -1.01 | 9,000 | 9,050 | 8,850 | 54,938 | 489,987,800 |
포메탈 (119500) | 3,625 | 460 | 14.53 | 3,165 | 4,085 | 3,135 | 18,489,359 | 69,752,516,342 |
인터로조 (119610) | 16,640 | -1360 | -7.56 | 18,000 | 18,500 | 15,150 | 1,440,854 | 22,986,057,425 |
아이텍 (119830) | 5,790 | -130 | -2.2 | 5,950 | 5,970 | 5,790 | 106,072 | 621,063,315 |
지엔씨에너지 (119850) | 27,550 | 900 | 3.38 | 27,000 | 27,800 | 26,150 | 279,027 | 7,514,864,025 |
대정화금 (120240) | 13,020 | 420 | 3.33 | 12,660 | 15,680 | 12,560 | 2,510,631 | 36,440,330,345 |
골프존홀딩스 (121440) | 5,370 | 210 | 4.07 | 5,190 | 5,450 | 5,150 | 322,762 | 1,721,754,175 |
나노신소재 (121600) | 53,400 | -1500 | -2.73 | 55,300 | 55,700 | 51,600 | 45,656 | 2,483,871,600 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 1,326 | -38 | -2.79 | 1,394 | 1,394 | 1,305 | 175,479 | 234,389,284 |
에스디시스템 (121890) | 1,605 | -42 | -2.55 | 1,649 | 1,680 | 1,558 | 30,305 | 48,647,048 |
제노레이 (122310) | 5,850 | 10 | .17 | 5,790 | 5,880 | 5,750 | 21,932 | 127,303,000 |
삼기 (122350) | 1,152 | -5 | -.43 | 1,158 | 1,158 | 1,146 | 16,864 | 19,410,947 |
KX (122450) | 3,710 | -120 | -3.13 | 3,830 | 3,830 | 3,700 | 165,321 | 618,087,295 |
예스티 (122640) | 15,760 | 330 | 2.14 | 15,770 | 15,890 | 15,300 | 58,851 | 918,198,390 |
서진오토모티브 (122690) | 1,941 | -1 | -.05 | 1,948 | 1,948 | 1,912 | 10,915 | 21,146,908 |
와이지엔터테인먼트 (122870) | 72,500 | 1400 | 1.97 | 70,700 | 73,700 | 70,600 | 204,384 | 14,810,135,000 |
와이솔 (122990) | 6,870 | 20 | .29 | 6,850 | 6,870 | 6,810 | 47,568 | 325,357,195 |
아이윈플러스 (123010) | 1,415 | 23 | 1.65 | 1,392 | 1,429 | 1,360 | 524,291 | 736,316,438 |
엠에스오토텍 (123040) | 2,340 | -10 | -.43 | 2,350 | 2,365 | 2,325 | 120,993 | 283,349,076 |
제닉 (123330) | 26,850 | 2000 | 8.05 | 24,850 | 26,900 | 23,500 | 124,626 | 3,233,490,625 |
코리아에프티 (123410) | 4,720 | 40 | .85 | 4,720 | 4,745 | 4,670 | 66,911 | 315,567,395 |
위메이드플레이 (123420) | 6,720 | -10 | -.15 | 6,670 | 6,750 | 6,650 | 26,577 | 177,874,420 |
이엠넷 (123570) | 2,570 | 20 | .78 | 2,550 | 2,585 | 2,535 | 58,279 | 149,270,395 |
알톤 (123750) | 1,543 | 22 | 1.45 | 1,521 | 1,600 | 1,521 | 14,434 | 22,294,913 |
뉴온 (123840) | 1,025 | 4 | .39 | 1,021 | 1,030 | 1,020 | 37,713 | 38,698,845 |
아나패스 (123860) | 19,130 | -750 | -3.77 | 19,820 | 20,100 | 19,100 | 87,758 | 1,717,942,610 |
아이티센글로벌 (124500) | 8,210 | 360 | 4.59 | 8,020 | 8,300 | 7,750 | 1,219,964 | 9,841,003,095 |
태웅로직스 (124560) | 2,945 | 20 | .68 | 2,940 | 2,955 | 2,920 | 91,212 | 268,014,229 |
아모그린텍 (125210) | 5,850 | 50 | .86 | 5,840 | 5,920 | 5,710 | 39,715 | 230,674,890 |
비나텍 (126340) | 26,850 | -300 | -1.1 | 27,100 | 27,350 | 26,800 | 12,385 | 334,743,900 |
BGF에코머티리얼즈 (126600) | 2,940 | 0 | 0 | 2,945 | 2,995 | 2,935 | 32,627 | 96,552,460 |
화신정공 (126640) | 1,404 | -204 | -12.69 | 1,608 | 1,608 | 1,360 | 2,805,020 | 4,076,214,772 |
하이비젼시스템 (126700) | 16,510 | 110 | .67 | 16,590 | 16,720 | 16,380 | 71,572 | 1,185,562,165 |
코칩 (126730) | 11,560 | 90 | .78 | 11,640 | 11,740 | 11,520 | 12,927 | 150,320,290 |
제이엔케이글로벌 (126880) | 4,195 | -35 | -.83 | 4,275 | 4,275 | 4,170 | 37,434 | 157,444,604 |
제이에스링크 (127120) | 9,390 | -110 | -1.16 | 9,400 | 9,700 | 9,230 | 132,930 | 1,251,231,890 |
아시아경제 (127710) | 1,364 | -21 | -1.52 | 1,425 | 1,443 | 1,320 | 36,226 | 48,910,612 |
화인써키트 (127980) | 6,030 | 50 | .84 | 6,010 | 6,040 | 5,970 | 1,109 | 6,651,770 |
에코캡 (128540) | 1,900 | 55 | 2.98 | 1,885 | 1,921 | 1,851 | 135,646 | 257,873,487 |
피제이메탈 (128660) | 3,055 | -5 | -.16 | 3,040 | 3,070 | 3,040 | 31,116 | 95,069,460 |
앱코 (129890) | 998 | 7 | .71 | 991 | 1,001 | 991 | 54,426 | 54,339,484 |
대성하이텍 (129920) | 4,315 | 55 | 1.29 | 4,275 | 4,375 | 4,200 | 169,878 | 727,403,593 |
GH신소재 (130500) | 2,505 | 5 | .2 | 2,490 | 2,510 | 2,485 | 30,797 | 76,889,416 |
나이스디앤비 (130580) | 5,040 | -10 | -.2 | 5,090 | 5,110 | 5,000 | 9,563 | 48,227,190 |
티피씨글로벌 (130740) | 1,911 | 31 | 1.65 | 1,880 | 1,918 | 1,880 | 38,898 | 74,015,239 |
옵투스제약 (131030) | 6,410 | 50 | .79 | 6,350 | 6,600 | 6,340 | 83,092 | 538,383,345 |
시큐브 (131090) | 829 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티엔엔터테인먼트 (131100) | 1,414 | -13 | -.91 | 1,434 | 1,443 | 1,401 | 15,275 | 21,630,674 |
딜리 (131180) | 1,068 | 2 | .19 | 1,066 | 1,069 | 1,056 | 38,778 | 41,251,667 |
대한과학 (131220) | 4,935 | -225 | -4.36 | 5,120 | 6,040 | 4,925 | 4,697,705 | 26,528,863,090 |
티에스이 (131290) | 45,700 | 250 | .55 | 46,950 | 47,000 | 45,050 | 37,884 | 1,744,969,175 |
알서포트 (131370) | 3,360 | -50 | -1.47 | 3,410 | 3,420 | 3,335 | 299,973 | 1,009,557,009 |
이브이첨단소재 (131400) | 1,410 | -27 | -1.88 | 1,437 | 1,476 | 1,402 | 202,818 | 288,753,827 |
파인텍 (131760) | 897 | 0 | 0 | 901 | 906 | 891 | 112,079 | 100,503,609 |
두산테스나 (131970) | 25,400 | 0 | 0 | 26,100 | 26,100 | 25,150 | 116,309 | 2,964,761,125 |
메가엠디 (133750) | 2,400 | -60 | -2.44 | 2,490 | 2,500 | 2,370 | 193,654 | 465,049,233 |
이퓨쳐 (134060) | 4,550 | 0 | 0 | 4,580 | 4,580 | 4,515 | 2,000 | 9,116,752 |
탑코미디어 (134580) | 2,050 | 15 | .74 | 2,035 | 2,095 | 2,035 | 40,541 | 82,882,540 |
원일티엔아이 (136150) | 30,700 | -1900 | -5.83 | 32,100 | 33,250 | 29,400 | 1,471,463 | 45,962,080,075 |
아셈스 (136410) | 9,030 | -50 | -.55 | 9,180 | 9,180 | 8,940 | 10,218 | 91,812,945 |
하림 (136480) | 3,080 | -25 | -.81 | 3,100 | 3,110 | 3,070 | 423,750 | 1,308,369,466 |
윈스테크넷 (136540) | 12,050 | 310 | 2.64 | 11,820 | 12,050 | 11,760 | 19,539 | 233,258,295 |
나래나노텍 (137080) | 3,395 | -95 | -2.72 | 3,585 | 3,585 | 3,395 | 2,138 | 7,369,343 |
피엔티 (137400) | 38,750 | -2200 | -5.37 | 41,100 | 41,600 | 37,400 | 346,996 | 13,490,280,050 |
넥스트아이 (137940) | 1,004 | -32 | -3.09 | 1,080 | 1,160 | 910 | 46,907,150 | 48,889,751,937 |
제이씨케미칼 (137950) | 4,035 | 50 | 1.25 | 3,975 | 4,125 | 3,975 | 63,102 | 256,144,640 |
신진에스엠 (138070) | 2,380 | 0 | 0 | 2,385 | 2,390 | 2,365 | 23,235 | 55,158,065 |
오이솔루션 (138080) | 9,620 | 10 | .1 | 9,610 | 9,710 | 9,540 | 13,320 | 128,210,825 |
협진 (138360) | 839 | 3 | .36 | 844 | 856 | 800 | 407,190 | 336,281,209 |
나이벡 (138610) | 21,350 | 650 | 3.14 | 20,700 | 21,600 | 20,300 | 96,537 | 2,019,876,400 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,570 | 0 | 0 | 2,640 | 2,640 | 2,570 | 17,406 | 45,095,760 |
서플러스글로벌 (140070) | 2,625 | 45 | 1.74 | 2,585 | 2,635 | 2,580 | 45,175 | 117,646,225 |
메지온 (140410) | 37,100 | 350 | .95 | 36,700 | 38,400 | 36,400 | 70,749 | 2,672,050,300 |
카티스 (140430) | 2,640 | -135 | -4.86 | 2,810 | 2,845 | 2,640 | 139,532 | 376,259,718 |
대창스틸 (140520) | 2,165 | 30 | 1.41 | 2,135 | 2,185 | 2,120 | 67,378 | 145,308,046 |
알에스오토메이션 (140670) | 15,150 | 70 | .46 | 15,120 | 15,790 | 15,110 | 339,105 | 5,246,745,960 |
파크시스템스 (140860) | 235,500 | 4000 | 1.73 | 235,000 | 236,500 | 231,500 | 24,699 | 5,790,803,000 |
비아트론 (141000) | 7,830 | 60 | .77 | 7,800 | 7,850 | 7,740 | 18,239 | 142,225,890 |
리가켐바이오 (141080) | 99,700 | 2700 | 2.78 | 99,200 | 102,000 | 98,500 | 216,316 | 21,756,718,800 |
유니트론텍 (142210) | 6,020 | 20 | .33 | 6,040 | 6,100 | 5,960 | 141,925 | 857,172,755 |
녹십자엠에스 (142280) | 3,890 | 35 | .91 | 3,875 | 3,945 | 3,865 | 118,204 | 462,319,723 |
모아라이프플러스 (142760) | 1,296 | 6 | .47 | 1,289 | 1,339 | 1,289 | 191,966 | 252,442,874 |
아이디스 (143160) | 15,980 | 0 | 0 | 16,140 | 16,300 | 15,870 | 24,722 | 395,697,830 |
사람인 (143240) | 15,840 | -190 | -1.19 | 16,040 | 16,380 | 15,710 | 24,602 | 390,040,855 |
영우디에스피 (143540) | 611 | 1 | .16 | 610 | 616 | 600 | 38,387 | 23,396,344 |
지씨셀 (144510) | 20,050 | 190 | .96 | 19,860 | 20,400 | 19,860 | 21,295 | 429,193,600 |
뉴파워프라즈마 (144960) | 4,925 | 0 | 0 | 4,970 | 5,020 | 4,915 | 118,633 | 589,226,625 |
휴젤 (145020) | 344,000 | 1000 | .29 | 344,000 | 352,500 | 339,500 | 55,720 | 19,152,653,500 |
노브랜드 (145170) | 5,490 | 30 | .55 | 5,510 | 5,570 | 5,440 | 24,024 | 132,005,020 |
율촌 (146060) | 1,231 | -9 | -.73 | 1,230 | 1,244 | 1,221 | 61,166 | 75,168,896 |
비씨엔씨 (146320) | 8,250 | -40 | -.48 | 8,280 | 8,490 | 8,250 | 10,045 | 83,889,240 |
피엠티 (147760) | 2,560 | -90 | -3.4 | 2,650 | 2,655 | 2,525 | 12,999 | 33,570,068 |
제룡산업 (147830) | 6,160 | 0 | 0 | 6,210 | 6,260 | 6,110 | 106,562 | 656,000,700 |
세경하이테크 (148150) | 7,210 | -60 | -.83 | 7,400 | 7,430 | 7,110 | 188,270 | 1,371,095,845 |
알엔투테크놀로지 (148250) | 7,280 | 30 | .41 | 7,360 | 7,370 | 7,000 | 28,821 | 207,752,370 |
비큐AI (148780) | 1,792 | 203 | 12.78 | 1,700 | 2,065 | 1,673 | 36,060,037 | 68,092,514,812 |
에이치와이티씨 (148930) | 3,990 | 20 | .5 | 3,970 | 3,990 | 3,925 | 3,372 | 13,306,144 |
아바텍 (149950) | 8,650 | 50 | .58 | 8,600 | 8,660 | 8,530 | 5,911 | 50,853,835 |
하이로닉 (149980) | 5,090 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 5,100 | -10 | -.2 | 5,060 | 5,120 | 5,000 | 34,434 | 174,421,990 |
KG에코솔루션 (151860) | 5,690 | 50 | .89 | 5,650 | 5,740 | 5,640 | 86,432 | 492,114,430 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 7,140 | 0 | 0 | 7,140 | 7,210 | 7,060 | 940 | 6,702,400 |
우리이앤엘 (153490) | 668 | -6 | -.89 | 678 | 679 | 667 | 20,196 | 13,572,881 |
옵티팜 (153710) | 5,240 | 0 | 0 | 5,240 | 5,300 | 5,180 | 2,933 | 15,333,500 |
아시아종묘 (154030) | 2,190 | -5 | -.23 | 2,250 | 2,255 | 2,180 | 81,756 | 180,143,450 |
다산솔루에타 (154040) | 1,065 | -12 | -1.11 | 1,090 | 1,233 | 1,056 | 598,294 | 680,506,433 |
와이엠씨 (155650) | 3,675 | 30 | .82 | 3,605 | 3,695 | 3,605 | 18,953 | 69,174,675 |
엘앤케이바이오 (156100) | 6,530 | -30 | -.46 | 6,520 | 6,620 | 6,480 | 25,094 | 163,852,870 |
아톤 (158430) | 5,930 | 70 | 1.19 | 5,930 | 6,010 | 5,810 | 872,373 | 5,182,243,070 |
아스플로 (159010) | 4,990 | 30 | .6 | 4,965 | 5,070 | 4,945 | 29,063 | 145,039,410 |
제로투세븐 (159580) | 5,680 | -250 | -4.22 | 5,930 | 5,930 | 5,670 | 381,630 | 2,196,818,075 |
스킨앤스킨 (159910) | 870 | -10 | -1.14 | 934 | 934 | 870 | 127,031 | 112,037,650 |
하이젠알앤엠 (160190) | 37,050 | 3200 | 9.45 | 34,300 | 39,950 | 34,100 | 1,211,482 | 45,666,783,775 |
NEW (160550) | 1,982 | -14 | -.7 | 1,998 | 2,005 | 1,980 | 33,600 | 66,795,281 |
싸이맥스 (160980) | 12,070 | 10 | .08 | 12,130 | 12,290 | 12,020 | 75,823 | 919,374,565 |
필옵틱스 (161580) | 32,150 | -450 | -1.38 | 33,650 | 33,750 | 32,050 | 368,364 | 12,048,451,550 |
신스틸 (162300) | 2,350 | -20 | -.84 | 2,385 | 2,390 | 2,335 | 80,077 | 188,492,010 |
에어레인 (163280) | 19,280 | -360 | -1.83 | 19,470 | 19,650 | 19,100 | 199,459 | 3,861,260,715 |
핑거 (163730) | 12,350 | 90 | .73 | 12,150 | 12,510 | 11,840 | 304,562 | 3,715,545,225 |
하나머티리얼즈 (166090) | 30,800 | 50 | .16 | 31,350 | 31,700 | 30,000 | 157,632 | 4,856,718,075 |
코아스템켐온 (166480) | 3,260 | -65 | -1.95 | 3,295 | 3,350 | 3,215 | 88,470 | 290,104,635 |
내츄럴엔도텍 (168330) | 2,300 | 285 | 14.14 | 2,015 | 2,550 | 2,015 | 676,313 | 1,565,063,467 |
펨트론 (168360) | 9,820 | 10 | .1 | 10,100 | 10,230 | 9,750 | 195,611 | 1,953,505,180 |
엠브레인 (169330) | 2,260 | -15 | -.66 | 2,260 | 2,275 | 2,225 | 6,458 | 14,502,737 |
현대공업 (170030) | 6,060 | 0 | 0 | 6,080 | 6,110 | 6,010 | 114,267 | 692,449,050 |
파이오링크 (170790) | 7,710 | -20 | -.26 | 7,800 | 7,940 | 7,620 | 20,985 | 163,181,210 |
엘티씨 (170920) | 10,850 | 520 | 5.03 | 10,410 | 11,050 | 10,410 | 243,923 | 2,642,178,955 |
램테크놀러지 (171010) | 4,020 | 110 | 2.81 | 3,945 | 4,045 | 3,940 | 118,510 | 472,847,505 |
선익시스템 (171090) | 38,850 | 0 | 0 | 39,200 | 39,400 | 38,550 | 21,536 | 837,134,750 |
라이온켐텍 (171120) | 2,325 | 15 | .65 | 2,315 | 2,340 | 2,305 | 18,704 | 43,317,195 |
에이엘티 (172670) | 8,350 | -30 | -.36 | 8,380 | 8,560 | 8,310 | 42,310 | 355,336,275 |
오파스넷 (173130) | 6,650 | -100 | -1.48 | 6,760 | 6,780 | 6,580 | 196,168 | 1,311,014,860 |
에프엔씨엔터 (173940) | 3,540 | -5 | -.14 | 3,545 | 3,550 | 3,500 | 4,456 | 15,764,660 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 10,320 | 160 | 1.57 | 10,120 | 10,470 | 9,980 | 163,219 | 1,671,919,925 |
휴먼테크놀로지 (175140) | 4,930 | -35 | -.7 | 4,920 | 5,110 | 4,815 | 121,021 | 595,098,150 |
아이큐어 (175250) | 1,924 | 4 | .21 | 1,920 | 1,944 | 1,906 | 33,323 | 63,881,412 |
듀켐바이오 (176750) | 10,850 | 190 | 1.78 | 10,810 | 10,850 | 10,550 | 47,175 | 504,986,600 |
베셀 (177350) | 1,044 | -14 | -1.32 | 1,055 | 1,058 | 1,030 | 112,645 | 117,626,854 |
파버나인 (177830) | 2,980 | -15 | -.5 | 2,995 | 3,010 | 2,980 | 8,487 | 25,416,455 |
쓰리에이로직스 (177900) | 7,770 | -80 | -1.02 | 8,130 | 8,370 | 7,760 | 460,604 | 3,707,525,755 |
서진시스템 (178320) | 22,150 | 300 | 1.37 | 22,550 | 22,800 | 22,050 | 220,083 | 4,929,581,650 |
일월지엠엘 (178780) | 3,115 | 20 | .65 | 3,120 | 3,235 | 3,085 | 17,509 | 54,797,600 |
엠아이텍 (179290) | 8,330 | -120 | -1.42 | 8,480 | 8,690 | 8,290 | 160,823 | 1,357,143,380 |
애드바이오텍 (179530) | 1,767 | 10 | .57 | 1,800 | 1,800 | 1,745 | 59,940 | 105,479,651 |
유티아이 (179900) | 22,750 | 1150 | 5.32 | 22,300 | 23,000 | 21,850 | 144,378 | 3,260,927,300 |
DXVX (180400) | 2,050 | -5 | -.24 | 2,115 | 2,115 | 1,998 | 346,683 | 707,420,375 |
큐브엔터 (182360) | 18,690 | 90 | .48 | 18,590 | 18,700 | 18,410 | 69,218 | 1,286,063,510 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 61,200 | -100 | -.16 | 62,800 | 63,000 | 59,300 | 157,816 | 9,746,371,400 |
엔지켐생명과학 (183490) | 1,117 | 7 | .63 | 1,110 | 1,143 | 1,105 | 79,365 | 88,141,689 |
SGA솔루션즈 (184230) | 463 | 10 | 2.21 | 458 | 466 | 452 | 97,173 | 44,554,880 |
아이진 (185490) | 3,115 | 45 | 1.47 | 3,070 | 3,225 | 3,040 | 27,798 | 86,120,058 |
그린플러스 (186230) | 7,700 | -300 | -3.75 | 7,730 | 7,870 | 7,590 | 229,924 | 1,771,347,885 |
디티앤씨 (187220) | 2,845 | -15 | -.52 | 2,905 | 2,905 | 2,815 | 34,484 | 98,459,435 |
신화콘텍 (187270) | 3,530 | -15 | -.42 | 3,550 | 3,550 | 3,490 | 22,015 | 77,474,955 |
HLB제넥스 (187420) | 3,520 | 105 | 3.07 | 3,460 | 3,540 | 3,432 | 49,700 | 172,916,638 |
현대ADM (187660) | 1,499 | -33 | -2.15 | 1,559 | 1,559 | 1,490 | 347,045 | 522,459,654 |
나노 (187790) | 1,025 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디바이스 (187870) | 11,010 | 110 | 1.01 | 10,890 | 11,010 | 10,870 | 1,731 | 18,929,960 |
세니젠 (188260) | 2,520 | -15 | -.59 | 2,580 | 2,580 | 2,500 | 15,357 | 38,737,865 |
인텔리안테크 (189300) | 40,450 | -150 | -.37 | 40,750 | 40,900 | 40,200 | 37,550 | 1,522,209,750 |
씨이랩 (189330) | 8,240 | 40 | .49 | 8,350 | 8,370 | 8,050 | 44,697 | 367,830,685 |
포시에스 (189690) | 2,255 | -10 | -.44 | 2,250 | 2,265 | 2,235 | 31,260 | 70,252,547 |
서전기전 (189860) | 4,240 | -110 | -2.53 | 4,325 | 4,350 | 4,230 | 28,259 | 120,417,573 |
흥국에프엔비 (189980) | 1,919 | 2 | .1 | 1,918 | 1,919 | 1,889 | 287,346 | 545,357,514 |
나무가 (190510) | 13,640 | 170 | 1.26 | 13,550 | 13,700 | 13,500 | 73,138 | 996,285,990 |
코리아에셋투자증권 (190650) | 6,320 | 20 | .32 | 6,300 | 6,320 | 6,240 | 3,177 | 19,926,830 |
육일씨엔에쓰 (191410) | 2,210 | -60 | -2.64 | 2,275 | 2,375 | 2,210 | 39,778 | 90,677,810 |
테고사이언스 (191420) | 16,900 | 1600 | 10.46 | 15,310 | 17,190 | 15,310 | 59,807 | 965,393,445 |
케이사인 (192250) | 9,070 | 60 | .67 | 9,010 | 9,130 | 8,980 | 10,897 | 98,558,930 |
윈하이텍 (192390) | 3,065 | -55 | -1.76 | 3,120 | 3,135 | 3,030 | 64,487 | 198,049,590 |
오늘이엔엠 (192410) | 1,091 | -49 | -4.3 | 1,178 | 1,182 | 1,085 | 358,781 | 401,717,310 |
슈피겐코리아 (192440) | 26,150 | 100 | .38 | 26,100 | 26,350 | 25,900 | 6,901 | 180,581,225 |
링크드 (193250) | 589 | 20 | 3.51 | 562 | 589 | 536 | 1,622,468 | 912,231,687 |
데브시스터즈 (194480) | 37,100 | -750 | -1.98 | 37,900 | 38,200 | 36,850 | 97,069 | 3,621,734,875 |
노바렉스 (194700) | 11,900 | -50 | -.42 | 11,900 | 12,120 | 11,860 | 84,552 | 1,011,826,120 |
마니커에프앤지 (195500) | 3,555 | 35 | .99 | 3,510 | 3,585 | 3,510 | 52,964 | 187,592,832 |
HK이노엔 (195940) | 40,750 | 550 | 1.37 | 40,300 | 41,700 | 40,300 | 175,711 | 7,218,401,525 |
에이비프로바이오 (195990) | 296 | -1 | -.34 | 297 | 300 | 295 | 568,075 | 168,481,380 |
알테오젠 (196170) | 348,000 | 12000 | 3.57 | 347,000 | 354,500 | 345,000 | 280,972 | 98,541,213,500 |
HLB펩 (196300) | 9,900 | 410 | 4.32 | 9,490 | 9,990 | 9,490 | 26,155 | 255,028,780 |
코아시아씨엠 (196450) | 645 | 2 | .31 | 643 | 646 | 634 | 84,292 | 53,916,399 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,448 | -42 | -2.82 | 1,503 | 1,517 | 1,431 | 101,728 | 148,969,344 |
디지캡 (197140) | 2,485 | 10 | .4 | 2,475 | 2,485 | 2,415 | 9,582 | 23,558,765 |
엔피디 (198080) | 2,295 | 10 | .44 | 2,295 | 2,320 | 2,265 | 82,336 | 189,087,431 |
강동씨앤엘 (198440) | 1,225 | 0 | 0 | 1,219 | 1,237 | 1,219 | 34,441 | 42,111,084 |
한주라이트메탈 (198940) | 835 | 6 | .72 | 829 | 841 | 823 | 68,005 | 56,416,734 |
케이엔알시스템 (199430) | 7,700 | 150 | 1.99 | 7,550 | 7,970 | 7,550 | 71,449 | 558,701,645 |
뱅크웨어글로벌 (199480) | 4,360 | -40 | -.91 | 4,400 | 4,450 | 4,360 | 58,826 | 259,149,983 |
레이저옵텍 (199550) | 9,250 | 10 | .11 | 9,330 | 9,450 | 9,230 | 111,577 | 1,042,542,450 |
바이오인프라 (199730) | 6,470 | -40 | -.61 | 6,520 | 6,540 | 6,270 | 15,325 | 98,656,790 |
툴젠 (199800) | 31,950 | -4850 | -13.18 | 34,450 | 34,500 | 31,300 | 67,920 | 2,198,734,375 |
제일일렉트릭 (199820) | 9,030 | 40 | .44 | 9,140 | 9,180 | 8,920 | 90,656 | 817,266,060 |
콜마비앤에이치 (200130) | 13,960 | -170 | -1.2 | 14,200 | 14,300 | 13,820 | 145,446 | 2,033,869,765 |
텔콘RF제약 (200230) | 3,885 | 165 | 4.44 | 3,615 | 3,895 | 3,615 | 24,362 | 92,447,102 |
아티스트스튜디오 (200350) | 18,700 | -330 | -1.73 | 19,030 | 19,290 | 18,170 | 150,498 | 2,800,564,990 |
에이팩트 (200470) | 2,255 | -35 | -1.53 | 2,315 | 2,360 | 2,225 | 130,403 | 297,803,000 |
휴메딕스 (200670) | 42,100 | 200 | .48 | 41,750 | 43,200 | 41,750 | 63,074 | 2,669,111,800 |
에이디테크놀로지 (200710) | 16,050 | -180 | -1.11 | 16,790 | 16,800 | 16,010 | 57,024 | 929,123,580 |
비씨월드제약 (200780) | 4,900 | 20 | .41 | 4,865 | 4,900 | 4,855 | 2,646 | 12,910,310 |
미투온 (201490) | 1,834 | 11 | .6 | 1,801 | 1,862 | 1,801 | 71,481 | 130,285,331 |
에이비온 (203400) | 6,050 | 180 | 3.07 | 5,880 | 6,100 | 5,880 | 55,357 | 331,863,080 |
유니온바이오메트릭스 (203450) | 2,975 | -20 | -.67 | 3,000 | 3,035 | 2,960 | 50,669 | 151,337,005 |
드림시큐리티 (203650) | 3,510 | -10 | -.28 | 3,545 | 3,545 | 3,495 | 189,975 | 668,125,546 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 2,595 | 10 | .39 | 2,590 | 2,615 | 2,580 | 15,035 | 38,997,705 |
제이앤티씨 (204270) | 15,400 | 30 | .2 | 15,690 | 15,790 | 15,390 | 171,876 | 2,673,209,990 |
티쓰리 (204610) | 1,641 | -22 | -1.32 | 1,660 | 1,677 | 1,620 | 304,926 | 499,258,215 |
글로벌텍스프리 (204620) | 5,500 | -110 | -1.96 | 5,570 | 5,600 | 5,360 | 1,308,895 | 7,164,754,070 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 1,301 | 10 | .77 | 1,291 | 1,316 | 1,278 | 349,206 | 452,246,679 |
엑셈 (205100) | 2,165 | -10 | -.46 | 2,200 | 2,200 | 2,165 | 353,691 | 770,004,521 |
휴마시스 (205470) | 1,341 | 21 | 1.59 | 1,321 | 1,379 | 1,321 | 588,457 | 794,156,428 |
넥써쓰 (205500) | 2,380 | 10 | .42 | 2,395 | 2,445 | 2,350 | 142,755 | 341,120,245 |
베노티앤알 (206400) | 2,100 | 310 | 17.32 | 1,795 | 2,165 | 1,790 | 1,563,328 | 3,128,209,040 |
덱스터 (206560) | 7,080 | -150 | -2.07 | 7,230 | 7,230 | 7,080 | 80,497 | 574,505,605 |
바디텍메드 (206640) | 16,010 | -350 | -2.14 | 16,380 | 16,510 | 15,960 | 166,252 | 2,676,197,580 |
유바이오로직스 (206650) | 13,410 | 180 | 1.36 | 13,330 | 13,770 | 13,260 | 320,189 | 4,314,405,930 |
미스터블루 (207760) | 1,583 | -82 | -4.92 | 1,663 | 1,671 | 1,566 | 2,349,194 | 3,777,194,024 |
정다운 (208140) | 2,695 | -5 | -.19 | 2,700 | 2,715 | 2,665 | 187,529 | 502,772,873 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,595 | -5 | -.19 | 2,605 | 2,650 | 2,595 | 9,540 | 24,839,675 |
셀바스헬스케어 (208370) | 4,975 | 105 | 2.16 | 4,865 | 5,030 | 4,865 | 428,164 | 2,124,576,975 |
썸에이지 (208640) | 271 | 1 | .37 | 270 | 276 | 267 | 208,712 | 56,460,094 |
포톤 (208710) | 662 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔지스테크널러지 (208860) | 2,205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이제이링크 (209640) | 8,610 | 50 | .58 | 8,560 | 8,970 | 8,430 | 480,076 | 4,200,569,195 |
캔버스엔 (210120) | 5,600 | 40 | .72 | 5,650 | 5,890 | 5,110 | 396,223 | 2,157,474,755 |
인카금융서비스 (211050) | 8,620 | 260 | 3.11 | 8,420 | 8,770 | 8,200 | 298,362 | 2,544,382,660 |
AP위성 (211270) | 12,290 | -210 | -1.68 | 12,490 | 12,600 | 12,290 | 36,523 | 453,071,980 |
네오오토 (212560) | 8,550 | 100 | 1.18 | 8,380 | 8,570 | 8,380 | 37,248 | 316,150,740 |
아이에스티이 (212710) | 10,730 | -170 | -1.56 | 11,190 | 11,450 | 10,660 | 941,944 | 10,422,297,950 |
덕산네오룩스 (213420) | 32,650 | 900 | 2.83 | 32,100 | 33,200 | 31,550 | 185,302 | 6,077,080,125 |
클래시스 (214150) | 65,400 | 1000 | 1.55 | 65,400 | 66,100 | 64,000 | 266,725 | 17,386,767,200 |
헥토이노베이션 (214180) | 12,630 | 90 | .72 | 12,600 | 12,630 | 12,490 | 70,742 | 888,272,440 |
라파스 (214260) | 19,340 | -560 | -2.81 | 19,770 | 19,970 | 18,500 | 105,456 | 2,031,860,175 |
FSN (214270) | 1,720 | 67 | 4.05 | 1,653 | 1,758 | 1,604 | 140,350 | 237,937,002 |
케어젠 (214370) | 31,250 | 700 | 2.29 | 31,500 | 32,650 | 29,900 | 528,705 | 16,486,932,125 |
아이쓰리시스템 (214430) | 62,900 | -600 | -.94 | 62,200 | 63,600 | 60,000 | 51,484 | 3,206,881,250 |
파마리서치 (214450) | 398,000 | 0 | 0 | 398,500 | 413,500 | 370,000 | 146,727 | 57,632,203,250 |
더바이오메드 (214610) | 4,400 | -40 | -.9 | 4,460 | 4,530 | 4,395 | 22,694 | 100,860,052 |
디알텍 (214680) | 2,000 | 32 | 1.63 | 1,971 | 2,010 | 1,971 | 357,297 | 711,568,325 |
골프존 (215000) | 66,100 | 0 | 0 | 66,200 | 66,600 | 65,800 | 11,530 | 764,718,350 |
솔디펜스 (215090) | 1,002 | -65 | -6.09 | 1,060 | 1,064 | 975 | 4,052,202 | 4,080,258,353 |
로보로보 (215100) | 4,835 | 285 | 6.26 | 4,620 | 5,610 | 4,620 | 13,547,466 | 71,074,505,475 |
메가스터디교육 (215200) | 54,000 | -200 | -.37 | 54,200 | 54,500 | 53,100 | 24,136 | 1,303,779,500 |
우리산업 (215360) | 9,580 | 130 | 1.38 | 9,500 | 9,600 | 9,450 | 12,825 | 122,460,975 |
우정바이오 (215380) | 1,477 | 2 | .14 | 1,492 | 1,494 | 1,467 | 15,112 | 22,298,118 |
토박스코리아 (215480) | 2,625 | -100 | -3.67 | 2,725 | 2,740 | 2,605 | 67,743 | 179,571,662 |
신라젠 (215600) | 3,295 | 30 | .92 | 3,355 | 3,465 | 3,230 | 1,181,648 | 3,921,167,520 |
이노인스트루먼트 (215790) | 475 | 12 | 2.59 | 465 | 494 | 463 | 213,043 | 100,912,116 |
인크로스 (216050) | 7,340 | 0 | 0 | 7,350 | 7,360 | 7,250 | 9,456 | 69,093,730 |
제테마 (216080) | 7,370 | -110 | -1.47 | 7,490 | 7,690 | 7,270 | 105,476 | 788,261,815 |
제너셈 (217190) | 7,500 | 20 | .27 | 7,560 | 7,650 | 7,390 | 41,227 | 308,767,770 |
넵튠 (217270) | 6,640 | -120 | -1.78 | 6,770 | 6,880 | 6,570 | 164,193 | 1,106,781,470 |
싸이토젠 (217330) | 3,340 | -5 | -.15 | 3,345 | 3,370 | 3,265 | 20,943 | 69,365,033 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,751 | 39 | 2.28 | 1,719 | 1,751 | 1,712 | 75,828 | 131,401,759 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 2,190 | 35 | 1.62 | 2,175 | 2,195 | 2,150 | 193,951 | 420,696,459 |
원익피앤이 (217820) | 2,170 | 0 | 0 | 2,200 | 2,200 | 2,155 | 48,734 | 106,024,400 |
미래생명자원 (218150) | 3,755 | 15 | .4 | 3,730 | 3,850 | 3,695 | 229,234 | 862,162,180 |
RFHIC (218410) | 16,480 | 40 | .24 | 16,500 | 16,790 | 16,380 | 53,402 | 885,432,725 |
타이거일렉 (219130) | 14,650 | 310 | 2.16 | 14,500 | 14,680 | 14,080 | 16,742 | 239,483,110 |
링크제니시스 (219420) | 5,460 | -40 | -.73 | 5,520 | 5,580 | 5,460 | 56,046 | 309,844,890 |
디와이디 (219550) | 597 | -5 | -.83 | 610 | 621 | 595 | 282,421 | 170,805,329 |
한국비티비 (219750) | 967 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
퓨쳐켐 (220100) | 17,580 | -110 | -.62 | 17,740 | 18,270 | 17,500 | 118,246 | 2,118,245,675 |
핸디소프트 (220180) | 2,585 | -10 | -.39 | 2,595 | 2,690 | 2,565 | 8,629 | 22,445,910 |
켐트로스 (220260) | 4,640 | -60 | -1.28 | 4,695 | 4,730 | 4,630 | 126,900 | 592,665,624 |
유투바이오 (221800) | 3,260 | -5 | -.15 | 3,295 | 3,295 | 3,215 | 44,648 | 145,218,705 |
하이즈항공 (221840) | 1,649 | 57 | 3.58 | 1,592 | 1,655 | 1,592 | 36,874 | 60,107,764 |
케이디켐 (221980) | 11,240 | -30 | -.27 | 11,350 | 11,350 | 11,190 | 2,704 | 30,529,330 |
코스맥스엔비티 (222040) | 4,260 | -165 | -3.73 | 4,485 | 4,485 | 4,220 | 77,479 | 333,655,766 |
씨아이에스 (222080) | 7,310 | -110 | -1.48 | 7,490 | 7,540 | 7,300 | 152,537 | 1,126,101,190 |
팬젠 (222110) | 6,070 | 270 | 4.66 | 5,830 | 6,280 | 5,790 | 42,693 | 256,196,070 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 884 | -11 | -1.23 | 895 | 916 | 884 | 54,950 | 48,807,862 |
심텍 (222800) | 17,680 | 400 | 2.31 | 18,080 | 18,260 | 17,440 | 539,232 | 9,644,222,645 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 3,680 | -30 | -.81 | 3,715 | 3,750 | 3,675 | 21,573 | 79,897,235 |
드림씨아이에스 (223250) | 3,010 | 20 | .67 | 2,990 | 3,040 | 2,985 | 66,925 | 201,281,987 |
딥마인드 (223310) | 2,815 | 0 | 0 | 2,820 | 2,870 | 2,670 | 58,831 | 165,501,160 |
더코디 (224060) | 3,400 | 80 | 2.41 | 3,420 | 3,555 | 3,345 | 5,892 | 20,334,515 |
에이텍모빌리티 (224110) | 15,300 | -290 | -1.86 | 15,590 | 15,720 | 15,220 | 59,052 | 907,854,220 |
LK삼양 (225190) | 2,500 | 0 | 0 | 2,480 | 2,655 | 2,450 | 10,221,679 | 26,112,834,550 |
제놀루션 (225220) | 2,280 | 20 | .88 | 2,305 | 2,305 | 2,230 | 50,940 | 115,260,560 |
케이엠제약 (225430) | 646 | 6 | .94 | 667 | 667 | 646 | 22,678 | 14,849,355 |
보광산업 (225530) | 4,075 | -15 | -.37 | 4,175 | 4,175 | 4,030 | 56,929 | 231,611,015 |
넥슨게임즈 (225570) | 13,100 | 0 | 0 | 13,170 | 13,310 | 13,000 | 126,110 | 1,657,812,750 |
패션플랫폼 (225590) | 868 | -2 | -.23 | 870 | 875 | 863 | 76,073 | 65,785,845 |
신테카바이오 (226330) | 7,880 | 290 | 3.82 | 7,600 | 8,230 | 7,590 | 556,616 | 4,413,843,375 |
본느 (226340) | 910 | -2 | -.22 | 924 | 924 | 900 | 117,197 | 106,386,318 |
KH 건설 (226360) | 2,555 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오스테오닉 (226400) | 7,070 | -200 | -2.75 | 7,270 | 7,290 | 7,050 | 96,709 | 690,707,345 |
한송네오텍 (226440) | 1,530 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠디바이스 (226590) | 13,790 | 360 | 2.68 | 13,700 | 14,290 | 13,310 | 2,728,787 | 37,782,183,060 |
올릭스 (226950) | 43,700 | 900 | 2.1 | 43,500 | 45,450 | 42,500 | 385,227 | 16,831,115,350 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 1,002 | 14 | 1.42 | 1,000 | 1,029 | 976 | 80,818 | 80,213,922 |
엔투텍 (227950) | 375 | 5 | 1.35 | 370 | 396 | 370 | 324,444 | 124,282,894 |
동양파일 (228340) | 1,814 | 26 | 1.45 | 1,788 | 1,845 | 1,767 | 27,475 | 49,422,543 |
레이 (228670) | 8,510 | -100 | -1.16 | 8,700 | 8,750 | 8,240 | 163,289 | 1,391,638,205 |
지노믹트리 (228760) | 14,600 | -10 | -.07 | 14,840 | 14,840 | 14,530 | 64,130 | 938,933,090 |
레이언스 (228850) | 6,770 | 70 | 1.04 | 6,740 | 6,790 | 6,670 | 8,490 | 57,441,590 |
젠큐릭스 (229000) | 1,810 | 102 | 5.97 | 1,710 | 1,820 | 1,698 | 48,457 | 85,594,151 |
에치에프알 (230240) | 18,900 | 50 | .27 | 19,140 | 19,150 | 18,450 | 56,794 | 1,071,923,235 |
에코마케팅 (230360) | 8,700 | 120 | 1.4 | 8,600 | 8,720 | 8,270 | 85,348 | 732,935,565 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 10,390 | -110 | -1.05 | 10,720 | 10,810 | 10,320 | 537,635 | 5,682,131,420 |
라온테크 (232680) | 8,940 | 510 | 6.05 | 8,430 | 9,100 | 8,430 | 464,823 | 4,133,740,240 |
아이티센피엔에스 (232830) | 2,220 | -25 | -1.11 | 2,245 | 2,295 | 2,215 | 29,885 | 67,130,665 |
폴라리스세원 (234100) | 1,079 | -7 | -.64 | 1,086 | 1,095 | 1,072 | 77,362 | 83,871,657 |
에스트래픽 (234300) | 4,040 | 30 | .75 | 4,010 | 4,045 | 3,980 | 57,073 | 229,027,545 |
헥토파이낸셜 (234340) | 14,320 | -380 | -2.59 | 14,700 | 14,700 | 14,300 | 23,916 | 344,678,105 |
녹십자웰빙 (234690) | 8,780 | -60 | -.68 | 8,800 | 9,000 | 8,680 | 68,725 | 603,795,515 |
자이글 (234920) | 4,060 | -360 | -8.14 | 4,380 | 4,385 | 4,060 | 333,109 | 1,396,868,473 |
메드팩토 (235980) | 3,190 | 30 | .95 | 3,165 | 3,335 | 3,165 | 64,794 | 210,481,890 |
슈프리마 (236200) | 34,850 | 1500 | 4.5 | 33,300 | 35,050 | 33,300 | 82,685 | 2,845,680,025 |
엔비티 (236810) | 3,055 | -15 | -.49 | 3,070 | 3,070 | 3,035 | 19,830 | 60,550,060 |
에스티팜 (237690) | 73,600 | 1900 | 2.65 | 72,700 | 74,100 | 72,300 | 68,046 | 4,999,961,300 |
피앤씨테크 (237750) | 4,140 | 50 | 1.22 | 4,100 | 4,150 | 4,050 | 9,250 | 38,121,070 |
플레이디 (237820) | 5,580 | -40 | -.71 | 5,530 | 5,700 | 5,530 | 74,499 | 416,911,570 |
클리오 (237880) | 18,840 | 150 | .8 | 18,880 | 18,900 | 18,650 | 46,679 | 876,316,360 |
앤디포스 (238090) | 1,959 | 49 | 2.57 | 1,922 | 1,960 | 1,902 | 25,092 | 48,422,023 |
얼라인드 (238120) | 3,200 | 40 | 1.27 | 3,160 | 3,210 | 3,160 | 37,890 | 120,942,693 |
비피도 (238200) | 3,200 | 0 | 0 | 3,260 | 3,400 | 3,200 | 17,911 | 58,684,875 |
힘스 (238490) | 3,600 | 20 | .56 | 3,655 | 3,655 | 3,540 | 8,868 | 31,702,992 |
이스트에이드 (239340) | 2,875 | 5 | .17 | 2,870 | 3,460 | 2,835 | 21,364,518 | 67,404,046,620 |
에이치엘사이언스 (239610) | 12,200 | 60 | .49 | 12,390 | 12,390 | 12,120 | 6,445 | 78,755,110 |
피엔에이치테크 (239890) | 6,020 | 0 | 0 | 5,920 | 6,050 | 5,920 | 11,554 | 69,451,790 |
동방메디컬 (240550) | 11,200 | -300 | -2.61 | 11,500 | 11,630 | 11,060 | 933,991 | 10,543,589,860 |
유진테크놀로지 (240600) | 4,410 | 95 | 2.2 | 4,335 | 4,450 | 4,335 | 18,948 | 83,470,412 |
원익IPS (240810) | 22,850 | 350 | 1.56 | 22,950 | 23,100 | 22,650 | 155,824 | 3,565,003,175 |
DSC인베스트먼트 (241520) | 7,130 | 80 | 1.13 | 7,100 | 7,540 | 6,870 | 2,645,022 | 19,033,523,600 |
유니테크노 (241690) | 3,075 | 10 | .33 | 3,080 | 3,080 | 3,040 | 29,237 | 89,297,311 |
코스메카코리아 (241710) | 43,750 | -200 | -.46 | 42,900 | 43,750 | 42,000 | 183,088 | 7,857,949,625 |
메카로 (241770) | 11,980 | -300 | -2.44 | 12,290 | 12,300 | 11,930 | 18,622 | 224,827,365 |
티이엠씨씨엔에스 (241790) | 5,960 | 190 | 3.29 | 5,800 | 6,110 | 5,680 | 76,098 | 455,096,645 |
피씨엘 (241820) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이스토리 (241840) | 9,170 | -50 | -.54 | 9,270 | 9,320 | 9,090 | 151,230 | 1,387,957,375 |
나무기술 (242040) | 1,739 | -69 | -3.82 | 1,794 | 1,816 | 1,739 | 1,160,247 | 2,046,442,685 |
휴온스 (243070) | 27,250 | -300 | -1.09 | 28,000 | 28,000 | 27,150 | 42,512 | 1,163,473,400 |
신흥에스이씨 (243840) | 4,225 | -5 | -.12 | 4,295 | 4,360 | 4,180 | 101,496 | 430,121,250 |
올리패스 (244460) | 1,651 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 2,545 | 585 | 29.85 | 2,030 | 2,545 | 1,990 | 25,378,912 | 60,007,079,866 |
TS인베스트먼트 (246690) | 1,798 | -34 | -1.86 | 1,830 | 1,894 | 1,758 | 1,308,962 | 2,379,227,128 |
티앤알바이오팹 (246710) | 4,630 | 415 | 9.85 | 4,350 | 4,745 | 4,250 | 152,416 | 698,511,652 |
아스타 (246720) | 4,555 | 40 | .89 | 4,595 | 4,595 | 4,430 | 6,154 | 27,649,750 |
SCL사이언스 (246960) | 8,100 | -20 | -.25 | 8,130 | 8,190 | 7,990 | 1,949 | 15,705,280 |
에코프로비엠 (247540) | 98,800 | -3500 | -3.42 | 104,100 | 104,100 | 98,500 | 341,844 | 34,336,783,900 |
나노씨엠에스 (247660) | 5,880 | -110 | -1.84 | 6,000 | 6,040 | 5,840 | 16,493 | 97,592,280 |
보라티알 (250000) | 10,780 | 90 | .84 | 10,730 | 10,780 | 10,590 | 32,379 | 346,184,815 |
모비스 (250060) | 2,470 | 15 | .61 | 2,455 | 2,485 | 2,455 | 86,876 | 214,284,827 |
예선테크 (250930) | 470 | -4 | -.84 | 490 | 490 | 470 | 68,309 | 32,463,579 |
바이오에프디엔씨 (251120) | 14,660 | -140 | -.95 | 14,850 | 14,900 | 14,580 | 16,675 | 244,919,250 |
와이엠티 (251370) | 9,230 | 110 | 1.21 | 9,130 | 9,310 | 9,130 | 20,395 | 187,903,210 |
브이원텍 (251630) | 4,390 | 130 | 3.05 | 4,275 | 4,390 | 4,275 | 25,529 | 111,033,457 |
펌텍코리아 (251970) | 58,600 | 800 | 1.38 | 58,300 | 59,600 | 56,900 | 51,892 | 3,030,588,050 |
세화피앤씨 (252500) | 816 | -1 | -.12 | 822 | 824 | 815 | 102,609 | 83,963,646 |
샘씨엔에스 (252990) | 4,840 | 45 | .94 | 4,865 | 4,905 | 4,790 | 103,100 | 500,516,388 |
스튜디오드래곤 (253450) | 45,100 | -1100 | -2.38 | 46,250 | 46,250 | 44,650 | 155,719 | 7,056,845,050 |
네오셈 (253590) | 10,100 | -160 | -1.56 | 10,520 | 10,520 | 9,980 | 369,522 | 3,762,817,405 |
수젠텍 (253840) | 5,660 | 190 | 3.47 | 5,500 | 5,800 | 5,460 | 171,093 | 961,296,495 |
자비스 (254120) | 1,761 | 3 | .17 | 1,762 | 1,800 | 1,745 | 236,858 | 417,913,366 |
미래반도체 (254490) | 14,520 | 280 | 1.97 | 15,890 | 15,930 | 14,300 | 487,846 | 7,343,360,020 |
SG (255220) | 2,750 | 75 | 2.8 | 2,740 | 2,800 | 2,700 | 1,713,141 | 4,709,355,371 |
야스 (255440) | 6,910 | -80 | -1.14 | 6,990 | 7,000 | 6,840 | 20,851 | 143,491,485 |
한독크린텍 (256150) | 6,140 | 70 | 1.15 | 6,150 | 6,150 | 6,050 | 4,012 | 24,618,830 |
포인트엔지니어링 (256630) | 1,198 | -2 | -.17 | 1,196 | 1,200 | 1,186 | 11,751 | 13,997,881 |
한국비엔씨 (256840) | 4,310 | 40 | .94 | 4,325 | 4,350 | 4,270 | 204,532 | 881,863,140 |
킵스파마 (256940) | 12,150 | 330 | 2.79 | 11,810 | 13,900 | 11,400 | 3,674,315 | 46,719,745,195 |
피엔티엠에스 (257370) | 2,865 | 55 | 1.96 | 2,810 | 2,865 | 2,755 | 29,078 | 81,192,780 |
실리콘투 (257720) | 38,900 | -1700 | -4.19 | 39,300 | 40,200 | 36,550 | 4,568,397 | 175,206,919,450 |
케일럼 (258610) | 1,717 | 7 | .41 | 1,779 | 1,779 | 1,695 | 14,905 | 25,580,126 |
소프트캠프 (258790) | 1,290 | -30 | -2.27 | 1,339 | 1,339 | 1,250 | 315,258 | 405,510,679 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 7,680 | 90 | 1.19 | 7,690 | 7,750 | 7,590 | 25,647 | 196,083,260 |
알리코제약 (260660) | 4,185 | 65 | 1.58 | 4,120 | 4,225 | 4,120 | 56,926 | 237,968,994 |
씨티케이 (260930) | 4,515 | 35 | .78 | 4,500 | 4,530 | 4,425 | 95,885 | 428,110,062 |
에스앤디 (260970) | 99,500 | 2900 | 3 | 96,600 | 101,900 | 93,700 | 74,503 | 7,387,141,250 |
덴티스 (261200) | 6,800 | 30 | .44 | 6,770 | 6,880 | 6,740 | 87,692 | 596,396,365 |
차백신연구소 (261780) | 2,950 | 30 | 1.03 | 2,920 | 2,965 | 2,900 | 31,234 | 91,460,605 |
에이프로 (262260) | 6,070 | 0 | 0 | 6,130 | 6,130 | 5,900 | 101,738 | 612,002,185 |
아이퀘스트 (262840) | 2,290 | 5 | .22 | 2,315 | 2,345 | 2,240 | 29,218 | 66,302,605 |
디케이앤디 (263020) | 2,985 | 10 | .34 | 2,975 | 3,000 | 2,950 | 91,303 | 270,966,432 |
유틸렉스 (263050) | 1,324 | -3 | -.23 | 1,330 | 1,337 | 1,314 | 180,024 | 238,235,931 |
덕우전자 (263600) | 4,555 | 40 | .89 | 4,515 | 4,635 | 4,515 | 31,629 | 145,151,450 |
디알젬 (263690) | 5,490 | 0 | 0 | 5,410 | 5,500 | 5,410 | 9,678 | 52,835,205 |
케어랩스 (263700) | 3,355 | 105 | 3.23 | 3,240 | 3,365 | 3,150 | 240,551 | 786,399,956 |
디앤씨미디어 (263720) | 17,050 | -140 | -.81 | 17,190 | 17,290 | 17,010 | 35,327 | 604,145,740 |
펄어비스 (263750) | 35,550 | 400 | 1.14 | 35,200 | 36,000 | 35,200 | 167,123 | 5,950,165,550 |
유에스티 (263770) | 2,090 | -40 | -1.88 | 2,120 | 2,120 | 2,080 | 12,361 | 25,943,685 |
데이타솔루션 (263800) | 4,805 | 0 | 0 | 4,835 | 4,875 | 4,795 | 118,396 | 571,069,083 |
상신전자 (263810) | 3,010 | 0 | 0 | 3,015 | 3,120 | 2,950 | 98,718 | 298,124,585 |
지니언스 (263860) | 18,090 | -230 | -1.26 | 18,320 | 18,600 | 17,150 | 39,568 | 715,838,000 |
휴엠앤씨 (263920) | 860 | -174 | -16.83 | 1,050 | 1,050 | 828 | 412,238 | 374,047,800 |
유비쿼스 (264450) | 7,490 | 10 | .13 | 7,480 | 7,500 | 7,400 | 28,715 | 214,556,295 |
씨앤지하이테크 (264660) | 13,260 | -90 | -.67 | 13,450 | 13,500 | 13,180 | 58,129 | 774,228,530 |
이랜시스 (264850) | 4,775 | 125 | 2.69 | 4,750 | 4,985 | 4,715 | 1,354,894 | 6,594,820,702 |
AP시스템 (265520) | 17,810 | -190 | -1.06 | 18,080 | 18,180 | 17,810 | 26,623 | 479,394,765 |
영화테크 (265560) | 8,030 | -10 | -.12 | 7,980 | 8,050 | 7,980 | 6,308 | 50,503,680 |
엔에프씨 (265740) | 6,340 | 70 | 1.12 | 6,270 | 6,380 | 6,130 | 55,126 | 343,564,170 |
나인테크 (267320) | 3,530 | -125 | -3.42 | 3,700 | 3,720 | 3,515 | 1,466,913 | 5,282,335,213 |
배럴 (267790) | 4,520 | -60 | -1.31 | 4,580 | 4,580 | 4,475 | 11,242 | 50,803,455 |
매일유업 (267980) | 36,850 | -150 | -.41 | 36,950 | 37,500 | 36,700 | 5,972 | 220,655,550 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,221 | -37 | -2.94 | 1,238 | 1,292 | 1,210 | 971,431 | 1,211,247,367 |
에브리봇 (270660) | 14,690 | 230 | 1.59 | 14,530 | 15,000 | 14,530 | 95,156 | 1,412,994,415 |
뉴트리 (270870) | 5,380 | 30 | .56 | 5,350 | 5,380 | 5,320 | 9,310 | 49,873,670 |
팸텍 (271830) | 1,700 | -32 | -1.85 | 1,732 | 1,732 | 1,690 | 128,851 | 219,756,187 |
케이엔제이 (272110) | 18,150 | 150 | .83 | 18,010 | 18,900 | 17,710 | 186,226 | 3,397,309,095 |
이녹스첨단소재 (272290) | 24,100 | -350 | -1.43 | 24,700 | 24,750 | 24,000 | 80,886 | 1,969,619,100 |
와이즈버즈 (273060) | 1,085 | 27 | 2.55 | 1,116 | 1,227 | 1,082 | 9,547,804 | 11,120,403,551 |
와이엠텍 (273640) | 9,700 | -90 | -.92 | 9,680 | 9,900 | 9,680 | 5,714 | 55,804,620 |
켄코아에어로스페이스 (274090) | 12,640 | -200 | -1.56 | 12,750 | 12,890 | 12,500 | 110,355 | 1,400,154,420 |
이노시뮬레이션 (274400) | 4,450 | 50 | 1.14 | 4,405 | 4,470 | 4,395 | 8,171 | 36,172,600 |
에스에스알 (275630) | 3,095 | 40 | 1.31 | 3,115 | 3,120 | 3,055 | 7,301 | 22,572,185 |
스코넥 (276040) | 4,545 | -200 | -4.21 | 4,735 | 4,870 | 4,100 | 373,252 | 1,696,393,907 |
한울앤제주 (276730) | 2,095 | -40 | -1.87 | 2,105 | 2,135 | 2,055 | 50,283 | 104,986,726 |
린드먼아시아 (277070) | 5,340 | -190 | -3.44 | 5,600 | 5,600 | 5,310 | 67,363 | 362,170,745 |
인산가 (277410) | 1,274 | 10 | .79 | 1,266 | 1,278 | 1,266 | 44,030 | 56,030,486 |
레인보우로보틱스 (277810) | 279,500 | 5500 | 2.01 | 279,000 | 295,500 | 278,000 | 327,309 | 93,819,793,000 |
티에스아이 (277880) | 5,460 | -10 | -.18 | 5,530 | 5,560 | 5,430 | 38,541 | 210,532,030 |
천보 (278280) | 34,550 | -700 | -1.99 | 36,000 | 36,000 | 34,550 | 11,621 | 407,073,625 |
HLB바이오스텝 (278650) | 1,618 | -13 | -.8 | 1,633 | 1,650 | 1,615 | 192,479 | 314,265,020 |
미디어젠 (279600) | 11,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레이크머티리얼즈 (281740) | 13,150 | -280 | -2.08 | 13,660 | 13,700 | 13,050 | 190,786 | 2,544,758,975 |
금양그린파워 (282720) | 10,370 | -500 | -4.6 | 10,710 | 10,750 | 10,310 | 128,279 | 1,343,984,415 |
코윈테크 (282880) | 13,000 | 0 | 0 | 13,020 | 13,190 | 12,990 | 12,311 | 161,049,270 |
카이노스메드 (284620) | 1,185 | -1 | -.08 | 1,240 | 1,240 | 1,184 | 21,856 | 26,275,187 |
노바텍 (285490) | 17,330 | -540 | -3.02 | 17,850 | 17,850 | 17,090 | 146,393 | 2,539,021,470 |
진영 (285800) | 2,385 | -45 | -1.85 | 2,430 | 2,435 | 2,365 | 198,694 | 474,522,780 |
나노실리칸첨단소재 (286750) | 2,690 | -70 | -2.54 | 2,765 | 2,775 | 2,685 | 105,684 | 287,480,835 |
브릿지바이오테라퓨틱스 (288330) | 725 | -47 | -6.09 | 779 | 790 | 721 | 4,630,428 | 3,482,634,347 |
에스퓨얼셀 (288620) | 11,040 | -560 | -4.83 | 11,500 | 11,810 | 11,040 | 110,536 | 1,249,353,380 |
모아데이타 (288980) | 1,275 | 0 | 0 | 1,252 | 1,280 | 1,252 | 265,152 | 335,019,111 |
아이스크림에듀 (289010) | 2,195 | -465 | -17.48 | 2,400 | 2,535 | 2,165 | 5,330,357 | 12,164,609,325 |
SV인베스트먼트 (289080) | 1,618 | -6 | -.37 | 1,627 | 1,633 | 1,601 | 291,587 | 470,669,801 |
자이언트스텝 (289220) | 7,000 | -40 | -.57 | 7,040 | 7,130 | 6,850 | 136,569 | 953,156,905 |
웨이비스 (289930) | 9,600 | -10 | -.1 | 9,500 | 9,680 | 9,400 | 149,710 | 1,427,157,430 |
트윔 (290090) | 7,840 | 440 | 5.95 | 7,400 | 7,980 | 7,340 | 15,832 | 122,717,180 |
DH오토리드 (290120) | 2,440 | -45 | -1.81 | 2,445 | 2,485 | 2,435 | 17,507 | 43,149,320 |
휴네시온 (290270) | 3,610 | -10 | -.28 | 3,620 | 3,645 | 3,605 | 6,095 | 22,048,400 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 1,840 | 36 | 2 | 1,806 | 1,849 | 1,804 | 4,478 | 8,181,713 |
디케이티 (290550) | 7,100 | -80 | -1.11 | 7,200 | 7,220 | 7,040 | 58,094 | 412,602,390 |
신시웨이 (290560) | 7,040 | -110 | -1.54 | 7,460 | 7,460 | 6,960 | 24,349 | 171,438,410 |
엘앤씨바이오 (290650) | 23,200 | 700 | 3.11 | 22,250 | 23,350 | 21,950 | 60,227 | 1,377,136,075 |
네오펙트 (290660) | 889 | 9 | 1.02 | 880 | 899 | 878 | 3,596 | 3,167,301 |
대보마그네틱 (290670) | 18,000 | -280 | -1.53 | 18,010 | 18,690 | 17,920 | 198,637 | 3,648,972,620 |
소룩스 (290690) | 3,680 | -110 | -2.9 | 3,870 | 3,870 | 3,660 | 325,842 | 1,222,517,215 |
푸드나무 (290720) | 2,065 | 15 | .73 | 2,050 | 2,135 | 2,025 | 28,394 | 58,056,820 |
액트로 (290740) | 5,570 | 0 | 0 | 5,540 | 5,580 | 5,540 | 1,557 | 8,654,580 |
엔피 (291230) | 1,815 | -4 | -.22 | 1,815 | 1,822 | 1,798 | 113,844 | 206,143,602 |
압타머사이언스 (291650) | 1,139 | -13 | -1.13 | 1,180 | 1,180 | 1,130 | 174,060 | 200,004,800 |
핀텔 (291810) | 2,160 | 15 | .7 | 2,145 | 2,245 | 2,130 | 20,084 | 44,019,635 |
카카오게임즈 (293490) | 14,260 | 70 | .49 | 14,290 | 14,420 | 14,190 | 73,131 | 1,045,768,665 |
나우IB (293580) | 1,709 | 101 | 6.28 | 1,621 | 1,863 | 1,585 | 41,968,028 | 74,286,618,346 |
압타바이오 (293780) | 7,160 | 70 | .99 | 7,190 | 7,240 | 7,010 | 47,153 | 338,146,930 |
이오플로우 (294090) | 1,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레몬 (294140) | 3,560 | -15 | -.42 | 3,575 | 3,655 | 3,505 | 19,493 | 69,457,284 |
쿠콘 (294570) | 21,800 | -100 | -.46 | 21,700 | 22,100 | 21,100 | 73,075 | 1,571,662,075 |
서남 (294630) | 2,740 | -5 | -.18 | 2,745 | 2,765 | 2,710 | 60,830 | 166,587,143 |
에이치브이엠 (295310) | 24,550 | 850 | 3.59 | 23,650 | 25,025 | 23,350 | 201,154 | 4,876,362,450 |
이노룰스 (296640) | 7,440 | 20 | .27 | 7,380 | 7,510 | 7,330 | 18,590 | 138,270,640 |
씨에스베어링 (297090) | 6,290 | -10 | -.16 | 6,210 | 6,330 | 5,890 | 92,541 | 574,400,990 |
알로이스 (297570) | 804 | -10 | -1.23 | 814 | 854 | 787 | 802,001 | 654,877,515 |
HB솔루션 (297890) | 2,460 | 5 | .2 | 2,490 | 2,510 | 2,450 | 164,754 | 407,365,404 |
에스씨엠생명과학 (298060) | 945 | -3 | -.32 | 975 | 977 | 939 | 20,804 | 19,695,387 |
에이비엘바이오 (298380) | 61,700 | 2000 | 3.35 | 62,400 | 63,400 | 61,000 | 904,523 | 56,091,277,350 |
더네이쳐홀딩스 (298540) | 10,120 | -20 | -.2 | 10,200 | 10,200 | 10,060 | 19,484 | 196,818,325 |
슈어소프트테크 (298830) | 5,280 | -60 | -1.12 | 5,390 | 5,400 | 5,270 | 197,604 | 1,050,097,935 |
하나기술 (299030) | 20,550 | 0 | 0 | 20,500 | 20,800 | 20,150 | 13,630 | 279,754,475 |
더블유에스아이 (299170) | 2,015 | -10 | -.49 | 2,010 | 2,085 | 1,989 | 505,788 | 1,026,973,410 |
셀리드 (299660) | 3,395 | -25 | -.73 | 3,570 | 3,590 | 3,350 | 161,893 | 554,951,689 |
위지윅스튜디오 (299900) | 1,289 | -28 | -2.13 | 1,320 | 1,329 | 1,286 | 469,747 | 610,190,830 |
플리토 (300080) | 21,600 | -450 | -2.04 | 22,300 | 22,300 | 21,350 | 58,018 | 1,266,962,750 |
라온피플 (300120) | 4,530 | 0 | 0 | 4,580 | 4,655 | 4,500 | 146,691 | 671,634,171 |
바이브컴퍼니 (301300) | 5,180 | -50 | -.96 | 5,230 | 5,390 | 5,010 | 120,460 | 629,318,795 |
이노메트리 (302430) | 8,280 | -20 | -.24 | 8,320 | 8,480 | 8,220 | 17,518 | 145,678,930 |
리메드 (302550) | 3,370 | -20 | -.59 | 3,450 | 3,450 | 3,345 | 24,754 | 83,352,910 |
지니틱스 (303030) | 1,035 | 22 | 2.17 | 1,015 | 1,040 | 1,015 | 115,326 | 118,889,884 |
프로티아 (303360) | 3,225 | -10 | -.31 | 3,265 | 3,390 | 3,205 | 21,840 | 71,707,365 |
이노뎁 (303530) | 6,780 | 50 | .74 | 6,740 | 6,790 | 6,730 | 9,427 | 63,831,290 |
동국생명과학 (303810) | 9,450 | 130 | 1.39 | 9,400 | 9,510 | 9,340 | 76,376 | 718,968,130 |
솔트룩스 (304100) | 33,100 | -800 | -2.36 | 34,450 | 34,950 | 33,000 | 297,249 | 10,039,478,425 |
에스바이오메딕스 (304360) | 20,100 | 0 | 0 | 20,400 | 20,750 | 19,910 | 57,851 | 1,169,377,510 |
피플바이오 (304840) | 2,640 | 0 | 0 | 2,695 | 2,695 | 2,620 | 62,360 | 164,836,690 |
마이크로디지탈 (305090) | 9,150 | 130 | 1.44 | 9,150 | 9,380 | 8,910 | 63,673 | 581,789,065 |
에스제이그룹 (306040) | 4,400 | 70 | 1.62 | 4,365 | 4,400 | 4,315 | 11,031 | 48,065,495 |
네온테크 (306620) | 2,375 | 5 | .21 | 2,395 | 2,400 | 2,355 | 142,416 | 338,121,280 |
아이엘 (307180) | 2,885 | 10 | .35 | 2,910 | 2,995 | 2,850 | 55,813 | 161,513,375 |
원바이오젠 (307280) | 1,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
국전약품 (307750) | 3,155 | 0 | 0 | 3,130 | 3,170 | 3,130 | 23,740 | 74,788,475 |
비투엔 (307870) | 1,079 | -6 | -.55 | 1,085 | 1,143 | 1,070 | 158,914 | 173,242,064 |
컴퍼니케이 (307930) | 6,260 | 180 | 2.96 | 6,120 | 6,300 | 6,010 | 324,356 | 2,010,443,835 |
바이젠셀 (308080) | 2,900 | -20 | -.68 | 2,930 | 2,990 | 2,895 | 26,149 | 76,252,885 |
형지글로벌 (308100) | 8,510 | 1070 | 14.38 | 7,300 | 9,200 | 6,940 | 12,489,705 | 105,521,171,150 |
셀비온 (308430) | 15,100 | 560 | 3.85 | 14,550 | 15,370 | 14,520 | 121,710 | 1,828,233,055 |
오하임앤컴퍼니 (309930) | 2,455 | -40 | -1.6 | 2,475 | 2,545 | 2,420 | 60,905 | 150,042,840 |
LB인베스트먼트 (309960) | 5,070 | 115 | 2.32 | 4,955 | 5,190 | 4,830 | 466,847 | 2,345,976,161 |
애니플러스 (310200) | 3,715 | -100 | -2.62 | 3,765 | 3,765 | 3,590 | 555,903 | 2,043,243,328 |
보로노이 (310210) | 99,400 | 6400 | 6.88 | 94,700 | 100,900 | 94,600 | 193,822 | 19,186,821,050 |
디와이씨 (310870) | 1,500 | 15 | 1.01 | 1,509 | 1,510 | 1,479 | 44,617 | 66,418,324 |
지오엘리먼트 (311320) | 6,970 | -30 | -.43 | 7,030 | 7,110 | 6,970 | 22,947 | 161,564,800 |
네오크레마 (311390) | 6,670 | -50 | -.74 | 6,790 | 6,850 | 6,520 | 38,827 | 258,199,385 |
CJ 바이오사이언스 (311690) | 10,440 | 140 | 1.36 | 10,300 | 10,460 | 10,300 | 13,037 | 135,230,655 |
에이에프더블류 (312610) | 1,258 | -6 | -.47 | 1,285 | 1,285 | 1,250 | 33,866 | 42,510,593 |
캐리 (313760) | 5,360 | -180 | -3.25 | 5,500 | 5,570 | 5,090 | 68,032 | 356,403,030 |
지놈앤컴퍼니 (314130) | 2,515 | -25 | -.98 | 2,560 | 2,590 | 2,510 | 93,208 | 237,627,865 |
알피바이오 (314140) | 5,550 | -80 | -1.42 | 5,690 | 5,690 | 5,500 | 18,380 | 102,446,840 |
바이오다인 (314930) | 15,530 | 90 | .58 | 15,450 | 15,670 | 15,300 | 65,262 | 1,012,776,190 |
딥노이드 (315640) | 7,170 | 120 | 1.7 | 7,100 | 7,640 | 6,960 | 705,993 | 5,166,852,680 |
라닉스 (317120) | 2,380 | 5 | .21 | 2,420 | 2,420 | 2,370 | 12,415 | 29,596,110 |
TS트릴리온 (317240) | 258 | 2 | .78 | 254 | 259 | 251 | 513,395 | 130,784,503 |
덕산테코피아 (317330) | 21,150 | -150 | -.7 | 21,900 | 22,000 | 21,100 | 55,668 | 1,196,184,500 |
캐리소프트 (317530) | 5,770 | -250 | -4.15 | 6,170 | 6,170 | 5,750 | 48,424 | 283,366,500 |
퀀타매트릭스 (317690) | 3,585 | 20 | .56 | 3,585 | 3,605 | 3,520 | 37,608 | 133,890,690 |
엑스페릭스 (317770) | 4,900 | -430 | -8.07 | 5,440 | 5,650 | 4,900 | 7,809,770 | 40,666,940,139 |
에스피시스템스 (317830) | 8,190 | 270 | 3.41 | 8,010 | 8,390 | 8,000 | 272,630 | 2,244,773,125 |
대모 (317850) | 8,430 | 110 | 1.32 | 8,310 | 8,440 | 8,270 | 42,707 | 358,285,995 |
엔바이오니아 (317870) | 17,250 | 150 | .88 | 16,810 | 17,600 | 16,620 | 21,695 | 367,040,405 |
KBG (318000) | 4,760 | 10 | .21 | 4,730 | 4,800 | 4,710 | 17,579 | 83,167,668 |
팜스빌 (318010) | 3,690 | 115 | 3.22 | 3,625 | 3,700 | 3,570 | 12,007 | 43,504,880 |
포인트모바일 (318020) | 3,405 | -30 | -.87 | 3,450 | 3,475 | 3,380 | 29,939 | 102,372,650 |
셀바이오휴먼텍 (318160) | 6,160 | 230 | 3.88 | 5,930 | 6,210 | 5,870 | 19,263 | 116,600,500 |
비비씨 (318410) | 7,630 | -110 | -1.42 | 7,700 | 7,800 | 7,620 | 14,161 | 108,525,320 |
현대무벡스 (319400) | 4,345 | -35 | -.8 | 4,465 | 4,465 | 4,325 | 317,691 | 1,391,520,754 |
피에스케이 (319660) | 19,420 | 180 | .94 | 19,620 | 19,700 | 19,190 | 218,309 | 4,243,949,025 |
한울반도체 (320000) | 3,100 | 190 | 6.53 | 2,950 | 3,150 | 2,935 | 335,361 | 1,028,387,756 |
프로이천 (321260) | 2,160 | 35 | 1.65 | 2,140 | 2,215 | 2,105 | 129,608 | 280,930,562 |
센서뷰 (321370) | 1,233 | -11 | -.88 | 1,244 | 1,277 | 1,229 | 189,457 | 236,619,952 |
티움바이오 (321550) | 5,970 | 220 | 3.83 | 5,750 | 6,080 | 5,750 | 108,808 | 641,518,040 |
아티스트컴퍼니 (321820) | 13,100 | -440 | -3.25 | 13,700 | 13,730 | 12,960 | 160,954 | 2,113,361,005 |
LS티라유텍 (322180) | 5,630 | 390 | 7.44 | 5,250 | 5,820 | 5,200 | 600,803 | 3,361,733,835 |
오로스테크놀로지 (322310) | 23,450 | -200 | -.85 | 24,200 | 24,300 | 23,200 | 38,161 | 905,417,100 |
제이엘케이 (322510) | 7,310 | 40 | .55 | 7,420 | 7,430 | 7,250 | 56,874 | 418,073,240 |
코퍼스코리아 (322780) | 1,040 | -8 | -.76 | 1,048 | 1,057 | 1,011 | 102,491 | 104,923,224 |
엠에프엠코리아 (323230) | 161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
태성 (323280) | 21,150 | 500 | 2.42 | 21,100 | 21,350 | 20,650 | 176,267 | 3,708,611,025 |
다원넥스뷰 (323350) | 6,480 | -110 | -1.67 | 6,580 | 6,580 | 6,380 | 27,080 | 175,207,635 |
박셀바이오 (323990) | 9,520 | 370 | 4.04 | 10,130 | 10,300 | 9,380 | 543,728 | 5,301,810,490 |
RF머트리얼즈 (327260) | 5,510 | 10 | .18 | 5,600 | 5,600 | 5,430 | 9,095 | 49,848,750 |
루닛 (328130) | 54,400 | 2000 | 3.82 | 53,700 | 55,100 | 53,200 | 314,627 | 17,065,097,300 |
솔트웨어 (328380) | 1,136 | 8 | .71 | 1,119 | 1,138 | 1,104 | 362,436 | 406,089,289 |
위더스제약 (330350) | 6,400 | 0 | 0 | 6,370 | 6,490 | 6,320 | 21,008 | 134,553,760 |
스톤브릿지벤처스 (330730) | 4,365 | 120 | 2.83 | 4,290 | 4,690 | 4,160 | 4,430,108 | 19,570,762,014 |
네패스아크 (330860) | 10,710 | -90 | -.83 | 10,980 | 11,020 | 10,690 | 17,887 | 193,982,285 |
포커스에이아이 (331380) | 1,865 | 132 | 7.62 | 1,741 | 1,871 | 1,741 | 133,366 | 242,957,962 |
밸로프 (331520) | 698 | -123 | -14.98 | 819 | 819 | 678 | 7,791,437 | 5,802,701,076 |
셀레믹스 (331920) | 3,070 | 95 | 3.19 | 2,975 | 3,080 | 2,975 | 20,877 | 63,566,400 |
누보 (332290) | 1,168 | 11 | .95 | 1,156 | 1,194 | 1,156 | 148,188 | 174,430,721 |
아이디피 (332370) | 4,625 | 45 | .98 | 4,620 | 4,680 | 4,555 | 6,940 | 32,026,310 |
PS일렉트로닉스 (332570) | 3,115 | 100 | 3.32 | 3,015 | 3,170 | 2,985 | 668,699 | 2,067,175,006 |
모코엠시스 (333050) | 1,485 | -45 | -2.94 | 1,550 | 1,550 | 1,465 | 244,206 | 363,125,671 |
일승 (333430) | 4,605 | -5 | -.11 | 4,610 | 4,710 | 4,475 | 302,180 | 1,390,084,659 |
엔시스 (333620) | 7,440 | 40 | .54 | 7,410 | 7,540 | 7,390 | 15,797 | 117,963,290 |
프레스티지바이오로직스 (334970) | 4,000 | -15 | -.37 | 4,015 | 4,120 | 4,000 | 61,048 | 247,543,420 |
프리시젼바이오 (335810) | 2,595 | 20 | .78 | 2,565 | 2,660 | 2,555 | 24,066 | 62,959,510 |
윙스풋 (335870) | 2,090 | 30 | 1.46 | 2,065 | 2,130 | 2,065 | 21,823 | 45,859,855 |
비올 (335890) | 9,300 | 130 | 1.42 | 9,200 | 9,390 | 8,970 | 523,925 | 4,808,185,660 |
웨이버스 (336060) | 1,291 | -10 | -.77 | 1,301 | 1,301 | 1,280 | 121,980 | 156,993,175 |
원텍 (336570) | 8,890 | -90 | -1 | 9,100 | 9,100 | 8,740 | 981,055 | 8,701,571,370 |
탑런토탈솔루션 (336680) | 8,640 | -20 | -.23 | 8,750 | 8,750 | 8,600 | 7,599 | 65,639,810 |
젝시믹스 (337930) | 7,500 | 20 | .27 | 7,620 | 7,620 | 7,290 | 245,622 | 1,825,972,665 |
뷰노 (338220) | 20,350 | 620 | 3.14 | 19,930 | 20,700 | 19,820 | 112,616 | 2,274,646,175 |
와이바이오로직스 (338840) | 8,230 | 0 | 0 | 9,660 | 10,600 | 8,100 | 1,397,307 | 12,818,384,520 |
아이비김영 (339950) | 2,590 | -85 | -3.18 | 2,700 | 2,735 | 2,530 | 481,909 | 1,246,902,863 |
다보링크 (340360) | 1,900 | -3 | -.16 | 1,905 | 1,916 | 1,876 | 181,131 | 342,937,526 |
세림B&G (340440) | 1,441 | 32 | 2.27 | 1,401 | 1,467 | 1,397 | 201,523 | 290,241,322 |
티앤엘 (340570) | 72,900 | 1900 | 2.68 | 70,700 | 72,900 | 70,700 | 37,994 | 2,734,787,850 |
시선AI (340810) | 4,495 | 635 | 16.45 | 3,980 | 4,930 | 3,665 | 4,897,727 | 22,591,810,135 |
유일에너테크 (340930) | 1,712 | 37 | 2.21 | 1,688 | 1,716 | 1,658 | 136,976 | 231,502,396 |
이노진 (344860) | 2,065 | 15 | .73 | 2,045 | 2,150 | 2,000 | 323,169 | 663,593,519 |
센코 (347000) | 2,330 | -65 | -2.71 | 2,395 | 2,395 | 2,305 | 98,267 | 232,344,502 |
스피어 (347700) | 9,500 | 300 | 3.26 | 9,080 | 9,690 | 9,080 | 332,431 | 3,150,775,195 |
피엔케이피부임상연구센타 (347740) | 2,270 | 15 | .67 | 2,250 | 2,280 | 2,245 | 36,095 | 81,783,775 |
핌스 (347770) | 1,714 | 38 | 2.27 | 1,675 | 1,724 | 1,656 | 112,118 | 189,689,790 |
디앤디파마텍 (347850) | 89,700 | 18700 | 26.34 | 74,500 | 91,900 | 72,500 | 1,750,167 | 149,707,992,700 |
알체라 (347860) | 1,913 | 143 | 8.08 | 1,829 | 2,080 | 1,760 | 4,481,953 | 8,817,584,610 |
엠투아이 (347890) | 5,600 | 90 | 1.63 | 5,530 | 5,600 | 5,430 | 8,888 | 49,425,525 |
모비릭스 (348030) | 4,680 | 0 | 0 | 4,735 | 4,810 | 4,630 | 2,263 | 10,584,652 |
큐라티스 (348080) | 1,507 | -128 | -7.83 | 1,641 | 1,665 | 1,451 | 3,497,149 | 5,375,118,723 |
고바이오랩 (348150) | 4,960 | 60 | 1.22 | 4,955 | 5,120 | 4,925 | 33,511 | 167,203,075 |
넥스틴 (348210) | 54,800 | -1700 | -3.01 | 57,800 | 58,000 | 54,600 | 66,025 | 3,661,273,150 |
뉴로메카 (348340) | 25,950 | 650 | 2.57 | 25,550 | 26,550 | 25,550 | 65,875 | 1,716,126,950 |
위드텍 (348350) | 7,600 | -70 | -.91 | 7,680 | 7,820 | 7,500 | 51,492 | 393,839,230 |
엔켐 (348370) | 67,000 | -100 | -.15 | 71,200 | 73,900 | 66,700 | 285,849 | 19,965,624,150 |
에스에이티이엔지 (351320) | 2,435 | -45 | -1.81 | 2,555 | 2,555 | 2,410 | 40,765 | 99,370,845 |
이삭엔지니어링 (351330) | 7,380 | -40 | -.54 | 7,480 | 7,590 | 7,380 | 43,734 | 327,942,535 |
차이커뮤니케이션 (351870) | 9,510 | -870 | -8.38 | 10,260 | 10,260 | 9,350 | 164,046 | 1,597,975,175 |
스톰테크 (352090) | 4,270 | 530 | 14.17 | 3,745 | 4,615 | 3,745 | 11,106,780 | 48,434,703,202 |
씨앤씨인터내셔널 (352480) | 37,200 | -1050 | -2.75 | 37,650 | 37,650 | 36,150 | 163,795 | 6,025,490,925 |
씨앤투스 (352700) | 2,580 | -20 | -.77 | 2,580 | 2,605 | 2,535 | 20,502 | 52,571,921 |
셀레스트라 (352770) | 5,250 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오비고 (352910) | 4,510 | 85 | 1.92 | 4,425 | 4,510 | 4,380 | 11,727 | 52,103,245 |
인바이오 (352940) | 2,550 | 0 | 0 | 2,580 | 2,580 | 2,535 | 7,809 | 19,960,290 |
휴럼 (353190) | 717 | 0 | 0 | 710 | 728 | 704 | 44,629 | 31,918,520 |
오토앤 (353590) | 3,925 | 20 | .51 | 3,905 | 3,975 | 3,875 | 9,321 | 36,528,275 |
이지바이오 (353810) | 5,290 | -20 | -.38 | 5,300 | 5,330 | 5,160 | 197,806 | 1,032,519,600 |
엔젠바이오 (354200) | 1,900 | 51 | 2.76 | 1,849 | 1,930 | 1,830 | 333,127 | 630,016,075 |
알멕 (354320) | 26,050 | 650 | 2.56 | 25,700 | 26,850 | 25,150 | 57,168 | 1,506,235,825 |
코스텍시스 (355150) | 6,810 | -30 | -.44 | 6,880 | 7,000 | 6,770 | 40,918 | 281,656,330 |
크라우드웍스 (355390) | 15,420 | -1530 | -9.03 | 16,300 | 16,700 | 15,100 | 2,273,960 | 35,787,174,090 |
에이텀 (355690) | 6,920 | -30 | -.43 | 7,150 | 7,150 | 6,610 | 52,701 | 362,131,895 |
엑스게이트 (356680) | 7,910 | 160 | 2.06 | 7,750 | 7,910 | 7,630 | 345,182 | 2,689,239,665 |
티엘비 (356860) | 19,390 | 180 | .94 | 20,050 | 20,100 | 19,130 | 286,847 | 5,612,045,060 |
싸이버원 (356890) | 4,380 | 20 | .46 | 4,445 | 4,445 | 4,305 | 71,670 | 312,686,780 |
에이치피오 (357230) | 2,630 | 45 | 1.74 | 2,600 | 2,660 | 2,575 | 21,161 | 55,593,980 |
석경에이티 (357550) | 49,650 | 0 | 0 | 49,550 | 50,000 | 49,200 | 5,934 | 294,212,550 |
아모센스 (357580) | 5,950 | -50 | -.83 | 5,940 | 6,030 | 5,880 | 12,632 | 74,958,695 |
솔브레인 (357780) | 182,600 | 0 | 0 | 184,200 | 185,400 | 182,400 | 17,922 | 3,292,690,700 |
SKAI (357880) | 2,620 | 170 | 6.94 | 2,470 | 2,870 | 2,420 | 9,845,252 | 26,608,795,194 |
지아이이노베이션 (358570) | 15,200 | 1060 | 7.5 | 14,300 | 15,660 | 14,230 | 949,270 | 14,246,600,575 |
씨엔알리서치 (359090) | 1,067 | 6 | .57 | 1,063 | 1,143 | 1,051 | 882,774 | 954,279,191 |
탑머티리얼 (360070) | 26,300 | -550 | -2.05 | 26,950 | 27,250 | 26,200 | 18,467 | 489,688,900 |
코셈 (360350) | 8,680 | 120 | 1.4 | 8,510 | 8,810 | 8,510 | 41,741 | 363,168,265 |
제노코 (361390) | 16,960 | -280 | -1.62 | 17,290 | 17,830 | 16,630 | 32,347 | 550,512,010 |
알비더블유 (361570) | 2,560 | -10 | -.39 | 2,545 | 2,600 | 2,520 | 32,893 | 84,140,182 |
삼영에스앤씨 (361670) | 4,380 | -20 | -.45 | 4,400 | 4,505 | 4,380 | 6,700 | 29,594,165 |
청담글로벌 (362320) | 5,810 | 160 | 2.83 | 5,660 | 6,000 | 5,660 | 114,292 | 668,412,720 |
드림인사이트 (362990) | 2,300 | 25 | 1.1 | 2,255 | 2,315 | 2,250 | 63,507 | 144,999,660 |
진시스템 (363250) | 10,110 | -210 | -2.03 | 10,310 | 10,460 | 10,110 | 22,078 | 225,063,495 |
모비데이즈 (363260) | 1,878 | -25 | -1.31 | 1,921 | 1,999 | 1,868 | 1,677,697 | 3,259,351,373 |
에이아이코리아 (364950) | 11,450 | 210 | 1.87 | 11,360 | 12,170 | 11,210 | 678,948 | 7,938,521,625 |
큐라클 (365270) | 6,210 | -140 | -2.2 | 6,350 | 6,490 | 6,190 | 79,373 | 496,907,680 |
에스와이스틸텍 (365330) | 6,430 | 350 | 5.76 | 6,330 | 6,490 | 6,140 | 1,988,227 | 12,650,572,605 |
성일하이텍 (365340) | 33,700 | -700 | -2.03 | 34,500 | 34,600 | 33,700 | 14,342 | 488,807,875 |
하이딥 (365590) | 664 | -12 | -1.78 | 676 | 682 | 660 | 141,838 | 94,855,521 |
브이씨 (365900) | 3,480 | -10 | -.29 | 3,490 | 3,765 | 3,400 | 6,483 | 22,847,845 |
공구우먼 (366030) | 4,335 | 45 | 1.05 | 4,265 | 4,355 | 4,255 | 36,493 | 157,678,062 |
플래티어 (367000) | 4,410 | -20 | -.45 | 4,460 | 4,460 | 4,390 | 3,198 | 14,140,065 |
아이씨에이치 (368600) | 2,955 | -75 | -2.48 | 2,995 | 3,090 | 2,955 | 74,438 | 224,704,765 |
파이버프로 (368770) | 7,080 | -10 | -.14 | 7,100 | 7,140 | 6,920 | 188,299 | 1,328,516,675 |
오에스피 (368970) | 3,385 | 780 | 29.94 | 2,615 | 3,385 | 2,565 | 1,401,359 | 4,448,103,664 |
블리츠웨이엔터테인먼트 (369370) | 1,463 | -6 | -.41 | 1,470 | 1,478 | 1,453 | 6,647 | 9,741,072 |
퓨런티어 (370090) | 18,020 | 270 | 1.52 | 17,800 | 18,080 | 17,580 | 318,982 | 5,697,340,145 |
풍원정밀 (371950) | 13,050 | -210 | -1.58 | 13,550 | 13,550 | 13,000 | 36,255 | 478,863,655 |
윤성에프앤씨 (372170) | 32,500 | -1350 | -3.99 | 34,300 | 34,300 | 32,350 | 26,918 | 889,414,225 |
큐로셀 (372320) | 26,800 | 800 | 3.08 | 26,600 | 27,400 | 26,300 | 26,916 | 722,765,500 |
아이티아이즈 (372800) | 7,640 | -200 | -2.55 | 7,750 | 7,770 | 7,410 | 50,329 | 380,537,590 |
엑셀세라퓨틱스 (373110) | 3,845 | 15 | .39 | 3,820 | 3,890 | 3,765 | 32,984 | 126,393,926 |
데이원컴퍼니 (373160) | 7,220 | -90 | -1.23 | 7,290 | 7,480 | 7,120 | 131,980 | 960,527,590 |
엠아이큐브솔루션 (373170) | 9,000 | 270 | 3.09 | 8,940 | 9,250 | 8,670 | 40,817 | 368,782,430 |
엑스플러스 (373200) | 813 | 9 | 1.12 | 799 | 850 | 785 | 709,388 | 579,189,436 |
피코그램 (376180) | 2,400 | 100 | 4.35 | 2,335 | 2,440 | 2,320 | 101,079 | 241,770,345 |
에이치이엠파마 (376270) | 21,400 | -700 | -3.17 | 22,100 | 22,150 | 20,900 | 37,186 | 800,079,325 |
씨유테크 (376290) | 3,350 | -10 | -.3 | 3,360 | 3,360 | 3,315 | 4,532 | 15,114,485 |
디어유 (376300) | 44,300 | 700 | 1.61 | 44,100 | 44,500 | 43,500 | 195,628 | 8,570,802,450 |
로킷헬스케어 (376900) | 15,560 | 810 | 5.49 | 15,550 | 17,100 | 14,710 | 14,104,725 | 224,237,906,515 |
노을 (376930) | 2,235 | 20 | .9 | 2,220 | 2,280 | 2,210 | 409,583 | 914,271,167 |
원티드랩 (376980) | 7,520 | -240 | -3.09 | 7,610 | 7,630 | 7,010 | 524,068 | 3,854,709,665 |
비트맥스 (377030) | 1,932 | -57 | -2.87 | 1,989 | 1,998 | 1,922 | 228,614 | 446,785,788 |
프롬바이오 (377220) | 2,480 | 180 | 7.83 | 2,360 | 2,990 | 2,320 | 29,910,831 | 80,143,629,851 |
이지트로닉스 (377330) | 4,870 | -170 | -3.37 | 4,870 | 5,030 | 4,870 | 19,849 | 97,651,480 |
리파인 (377450) | 12,080 | -150 | -1.23 | 12,500 | 12,500 | 12,000 | 42,643 | 515,489,690 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 22,650 | 150 | .67 | 22,800 | 24,700 | 21,800 | 2,448,614 | 56,643,128,150 |
필에너지 (378340) | 14,380 | -240 | -1.64 | 14,670 | 14,790 | 14,360 | 60,261 | 873,134,840 |
샤페론 (378800) | 2,800 | 0 | 0 | 2,805 | 2,870 | 2,780 | 278,609 | 786,321,480 |
옵티코어 (380540) | 1,760 | -121 | -6.43 | 1,810 | 1,877 | 1,589 | 2,769,312 | 4,769,162,543 |
제닉스 (381620) | 7,980 | 0 | 0 | 8,010 | 8,190 | 7,970 | 76,840 | 621,921,550 |
온코크로스 (382150) | 14,200 | 690 | 5.11 | 13,630 | 14,290 | 13,570 | 1,796,309 | 25,182,353,915 |
지아이텍 (382480) | 2,470 | 0 | 0 | 2,475 | 2,485 | 2,445 | 147,843 | 364,766,878 |
지앤비에스 에코 (382800) | 4,260 | 45 | 1.07 | 4,215 | 4,265 | 4,140 | 181,858 | 765,053,034 |
원준 (382840) | 9,350 | 40 | .43 | 9,360 | 9,880 | 9,280 | 140,042 | 1,331,756,260 |
범한퓨얼셀 (382900) | 16,610 | -60 | -.36 | 16,550 | 16,870 | 16,550 | 48,491 | 809,093,380 |
에코프로에이치엔 (383310) | 27,100 | -650 | -2.34 | 28,000 | 28,100 | 27,100 | 27,885 | 767,487,650 |
디티앤씨알오 (383930) | 4,375 | -55 | -1.24 | 4,460 | 4,470 | 4,290 | 191,975 | 845,062,150 |
코어라인소프트 (384470) | 5,980 | -170 | -2.76 | 6,140 | 6,410 | 5,910 | 212,413 | 1,299,720,060 |
파인메딕스 (387570) | 7,740 | -40 | -.51 | 7,920 | 7,920 | 7,710 | 29,038 | 225,546,150 |
지투파워 (388050) | 7,720 | 0 | 0 | 7,730 | 7,810 | 7,680 | 131,155 | 1,015,808,100 |
유일로보틱스 (388720) | 72,700 | 2900 | 4.15 | 71,200 | 74,500 | 71,100 | 186,006 | 13,602,780,650 |
라이콤 (388790) | 2,655 | 25 | .95 | 2,640 | 2,660 | 2,605 | 104,721 | 275,081,477 |
파로스아이바이오 (388870) | 7,100 | 50 | .71 | 7,230 | 7,290 | 6,870 | 143,342 | 1,010,962,390 |
자람테크놀로지 (389020) | 38,500 | -500 | -1.28 | 39,300 | 39,850 | 38,250 | 27,283 | 1,060,597,500 |
지니너스 (389030) | 1,641 | 65 | 4.12 | 1,583 | 1,661 | 1,565 | 142,979 | 232,398,635 |
포바이포 (389140) | 26,650 | -1850 | -6.49 | 28,500 | 28,500 | 26,650 | 2,016,734 | 55,445,366,350 |
대명에너지 (389260) | 15,640 | -50 | -.32 | 15,360 | 15,700 | 15,290 | 41,619 | 645,089,810 |
인벤티지랩 (389470) | 50,300 | -3700 | -6.85 | 54,100 | 56,100 | 48,250 | 1,711,832 | 88,402,481,600 |
에스비비테크 (389500) | 22,600 | 400 | 1.8 | 22,500 | 23,700 | 22,200 | 91,937 | 2,111,110,700 |
넥스트바이오메디컬 (389650) | 39,700 | 700 | 1.79 | 38,800 | 40,700 | 38,800 | 60,916 | 2,423,323,875 |
유디엠텍 (389680) | 727 | -28 | -3.71 | 750 | 754 | 725 | 571,373 | 419,093,933 |
코닉오토메이션 (391710) | 1,732 | 34 | 2 | 1,700 | 1,760 | 1,700 | 88,521 | 153,547,318 |
토마토시스템 (393210) | 7,990 | -320 | -3.85 | 8,430 | 8,430 | 7,900 | 1,036,793 | 8,414,428,495 |
더블유씨피 (393890) | 8,540 | -310 | -3.5 | 8,900 | 8,960 | 8,480 | 555,389 | 4,801,760,220 |
대진첨단소재 (393970) | 12,080 | 60 | .5 | 12,100 | 12,290 | 12,010 | 441,426 | 5,350,430,005 |
오픈엣지테크놀로지 (394280) | 13,130 | -300 | -2.23 | 13,780 | 13,790 | 13,120 | 64,074 | 858,544,050 |
쓰리빌리언 (394800) | 7,160 | 400 | 5.92 | 6,800 | 7,240 | 6,760 | 1,676,133 | 11,852,267,075 |
넥스트칩 (396270) | 7,150 | 80 | 1.13 | 7,210 | 7,300 | 7,050 | 38,641 | 275,666,680 |
세아메카닉스 (396300) | 2,235 | 5 | .22 | 2,195 | 2,250 | 2,195 | 71,902 | 160,109,486 |
워트 (396470) | 7,700 | 10 | .13 | 7,860 | 7,890 | 7,640 | 44,264 | 344,320,760 |
에이프릴바이오 (397030) | 16,000 | 550 | 3.56 | 15,650 | 16,350 | 15,630 | 187,239 | 3,003,400,350 |
에스지헬스케어 (398120) | 3,610 | -120 | -3.22 | 3,820 | 3,865 | 3,605 | 598,030 | 2,232,141,514 |
가온칩스 (399720) | 42,950 | -1150 | -2.61 | 45,100 | 45,300 | 42,900 | 68,291 | 2,989,428,125 |
코난테크놀로지 (402030) | 28,000 | -300 | -1.06 | 28,750 | 30,350 | 26,900 | 444,567 | 12,883,838,175 |
그린리소스 (402490) | 13,650 | -60 | -.44 | 13,790 | 13,880 | 13,580 | 23,257 | 319,260,365 |
우듬지팜 (403490) | 2,155 | 115 | 5.64 | 2,100 | 2,425 | 1,997 | 116,960,189 | 258,254,642,267 |
HPSP (403870) | 23,850 | 400 | 1.71 | 24,200 | 24,500 | 23,550 | 403,569 | 9,652,183,275 |
플라즈맵 (405000) | 10,140 | 2340 | 30 | 7,800 | 10,140 | 7,800 | 127,560 | 1,201,075,400 |
큐알티 (405100) | 12,850 | 150 | 1.18 | 12,730 | 13,150 | 12,730 | 40,052 | 517,540,585 |
나라셀라 (405920) | 2,520 | -65 | -2.51 | 2,600 | 2,610 | 2,520 | 8,033 | 20,572,305 |
뷰티스킨 (406820) | 13,460 | -80 | -.59 | 13,550 | 13,550 | 13,370 | 6,746 | 90,473,020 |
꿈비 (407400) | 11,070 | -270 | -2.38 | 11,280 | 11,280 | 10,780 | 651,524 | 7,178,890,360 |
스튜디오미르 (408900) | 3,580 | -130 | -3.5 | 3,645 | 3,725 | 3,530 | 1,789,998 | 6,453,719,832 |
메쎄이상 (408920) | 2,250 | 30 | 1.35 | 2,225 | 2,270 | 2,220 | 33,267 | 74,678,919 |
샌즈랩 (411080) | 8,430 | -80 | -.94 | 8,460 | 8,550 | 8,370 | 193,928 | 1,636,918,855 |
레이저쎌 (412350) | 3,210 | 0 | 0 | 3,315 | 3,315 | 3,205 | 28,947 | 93,711,145 |
제일엠앤에스 (412540) | 3,935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠오티 (413390) | 8,370 | -130 | -1.53 | 8,570 | 8,600 | 8,350 | 143,444 | 1,214,692,390 |
씨피시스템 (413630) | 1,349 | 10 | .75 | 1,339 | 1,359 | 1,333 | 43,501 | 58,478,696 |
비아이매트릭스 (413640) | 12,640 | -830 | -6.16 | 13,760 | 13,760 | 12,510 | 159,607 | 2,085,479,730 |
스튜디오삼익 (415380) | 8,340 | -10 | -.12 | 8,350 | 8,400 | 8,230 | 3,593 | 29,775,170 |
신성에스티 (416180) | 31,900 | -50 | -.16 | 32,100 | 32,700 | 31,800 | 22,201 | 716,839,500 |
나노팀 (417010) | 6,460 | 120 | 1.89 | 6,390 | 6,580 | 6,340 | 52,279 | 337,012,070 |
핑거스토리 (417180) | 2,710 | -135 | -4.75 | 2,865 | 2,940 | 2,665 | 610,034 | 1,683,000,105 |
LS머트리얼즈 (417200) | 11,110 | 10 | .09 | 11,150 | 11,220 | 10,990 | 183,167 | 2,030,652,050 |
제이아이테크 (417500) | 3,475 | -45 | -1.28 | 3,560 | 3,560 | 3,445 | 82,223 | 286,723,800 |
트루엔 (417790) | 9,300 | 70 | .76 | 9,200 | 9,300 | 9,180 | 43,378 | 400,677,040 |
저스템 (417840) | 7,840 | 40 | .51 | 7,790 | 7,950 | 7,770 | 18,180 | 142,454,190 |
오브젠 (417860) | 10,400 | -30 | -.29 | 10,430 | 10,430 | 10,130 | 9,382 | 96,205,360 |
모델솔루션 (417970) | 11,440 | 80 | .7 | 11,200 | 11,480 | 11,200 | 12,981 | 147,439,870 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 2,890 | -90 | -3.02 | 2,990 | 3,025 | 2,865 | 86,342 | 254,739,215 |
KT밀리의서재 (418470) | 14,010 | 1020 | 7.85 | 13,280 | 14,060 | 13,040 | 120,698 | 1,643,693,110 |
제이오 (418550) | 9,550 | 120 | 1.27 | 9,520 | 9,770 | 9,520 | 100,557 | 969,921,105 |
이에이트 (418620) | 3,255 | 155 | 5 | 3,100 | 3,345 | 3,070 | 81,025 | 261,727,115 |
삼기에너지솔루션즈 (419050) | 1,754 | 12 | .69 | 1,742 | 1,777 | 1,731 | 162,572 | 283,329,423 |
엔젯 (419080) | 7,830 | 80 | 1.03 | 7,970 | 7,970 | 7,700 | 14,016 | 109,563,115 |
산돌 (419120) | 7,520 | 10 | .13 | 7,580 | 7,610 | 7,320 | 42,409 | 318,613,945 |
SAMG엔터 (419530) | 39,100 | 1250 | 3.3 | 37,350 | 39,200 | 37,050 | 131,019 | 4,998,727,475 |
비스토스 (419540) | 1,837 | -58 | -3.06 | 1,899 | 1,905 | 1,804 | 374,271 | 689,094,350 |
제이투케이바이오 (420570) | 11,050 | -350 | -3.07 | 11,300 | 11,440 | 10,550 | 42,597 | 472,264,050 |
기가비스 (420770) | 26,800 | -450 | -1.65 | 27,600 | 27,700 | 26,700 | 11,784 | 320,412,900 |
벨로크 (424760) | 1,000 | -50 | -4.76 | 1,050 | 1,050 | 997 | 260,181 | 262,916,578 |
스마트레이더시스템 (424960) | 10,200 | 160 | 1.59 | 10,280 | 10,340 | 10,040 | 89,098 | 906,255,630 |
마이크로투나노 (424980) | 7,950 | -290 | -3.52 | 8,590 | 8,660 | 7,920 | 111,567 | 915,889,695 |
티이엠씨 (425040) | 6,780 | -10 | -.15 | 6,900 | 6,970 | 6,730 | 68,909 | 469,309,725 |
티에프이 (425420) | 17,430 | -190 | -1.08 | 18,110 | 19,920 | 17,180 | 131,355 | 2,439,229,995 |
시지트로닉스 (429270) | 5,050 | -150 | -2.88 | 5,390 | 5,390 | 4,975 | 105,387 | 537,816,585 |
신영스팩8호 (430220) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한싹 (430690) | 5,980 | -60 | -.99 | 6,050 | 6,150 | 5,840 | 514,438 | 3,075,131,995 |
케이쓰리아이 (431190) | 5,620 | 915 | 19.45 | 4,770 | 6,070 | 4,690 | 13,189,569 | 73,833,864,402 |
와이랩 (432430) | 5,950 | -100 | -1.65 | 6,040 | 6,130 | 5,940 | 130,622 | 782,245,640 |
케이엔에스 (432470) | 10,680 | 90 | .85 | 10,650 | 10,850 | 10,480 | 10,551 | 112,221,850 |
퀄리타스반도체 (432720) | 15,920 | 150 | .95 | 16,790 | 16,900 | 15,750 | 438,081 | 7,137,577,315 |
엠에프씨 (432980) | 4,320 | 80 | 1.89 | 4,250 | 4,320 | 4,200 | 49,451 | 211,136,838 |
모니터랩 (434480) | 4,640 | 5 | .11 | 4,635 | 4,725 | 4,625 | 216,641 | 1,013,321,656 |
유안타제10호스팩 (435380) | 2,135 | 0 | 0 | 2,135 | 2,135 | 2,130 | 151,968 | 324,419,885 |
에르코스 (435570) | 25,500 | -1750 | -6.42 | 27,250 | 27,250 | 24,650 | 927,961 | 23,852,662,025 |
하나금융25호스팩 (435620) | 10,700 | 0 | 0 | 10,700 | 10,705 | 10,700 | 35,119 | 375,773,310 |
에스케이증권제8호스팩 (435870) | 2,130 | -5 | -.23 | 2,135 | 2,135 | 2,130 | 50,000 | 106,569,655 |
삼현 (437730) | 14,540 | -130 | -.89 | 15,330 | 15,920 | 14,500 | 2,446,174 | 37,816,837,205 |
엔에이치스팩24호 (437780) | 2,140 | 5 | .23 | 2,135 | 2,140 | 2,135 | 60,219 | 128,642,454 |
엔에이치스팩25호 (438580) | 2,140 | 5 | .23 | 2,140 | 2,140 | 2,135 | 34,026 | 72,805,819 |
버넥트 (438700) | 5,460 | -550 | -9.15 | 5,970 | 6,060 | 5,420 | 818,965 | 4,672,348,630 |
마녀공장 (439090) | 18,960 | -310 | -1.61 | 19,290 | 19,340 | 18,900 | 84,995 | 1,621,694,590 |
삼성스팩7호 (439250) | 10,680 | 0 | 0 | 10,680 | 10,690 | 10,680 | 3,370 | 36,007,600 |
엔에이치스팩26호 (439410) | 2,135 | -5 | -.23 | 2,140 | 2,145 | 2,135 | 15,460 | 33,069,130 |
블루엠텍 (439580) | 8,360 | 60 | .72 | 8,450 | 9,270 | 7,880 | 3,461,487 | 30,134,606,605 |
IBKS제20호스팩 (439730) | 2,135 | 5 | .23 | 2,135 | 2,135 | 2,130 | 16,893 | 36,066,505 |
파두 (440110) | 11,910 | 1020 | 9.37 | 11,080 | 11,910 | 11,050 | 238,539 | 2,746,657,175 |
HB인베스트먼트 (440290) | 2,130 | 70 | 3.4 | 2,080 | 2,165 | 2,060 | 248,531 | 525,191,127 |
오픈놀 (440320) | 7,900 | -500 | -5.95 | 8,440 | 8,440 | 7,700 | 261,290 | 2,068,222,820 |
교보13호스팩 (440790) | 2,135 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔에이치스팩27호 (440820) | 2,145 | 0 | 0 | 2,145 | 2,145 | 2,135 | 3,495 | 7,491,775 |
파인엠텍 (441270) | 5,700 | 80 | 1.42 | 5,690 | 5,760 | 5,550 | 148,049 | 840,498,670 |
유진스팩9호 (442130) | 2,140 | 0 | 0 | 2,145 | 2,145 | 2,140 | 559 | 1,196,290 |
대신밸런스제14호스팩 (442310) | 2,145 | 5 | .23 | 2,145 | 2,145 | 2,135 | 17,965 | 38,370,340 |
IBKS제21호스팩 (442770) | 2,320 | 50 | 2.2 | 2,290 | 2,350 | 2,205 | 71,633 | 165,609,690 |
미래에셋드림스팩1호 (442900) | 10,310 | -10 | -.1 | 10,310 | 10,320 | 10,300 | 17,468 | 180,100,790 |
레뷰코퍼레이션 (443250) | 13,200 | 100 | .76 | 13,040 | 13,330 | 13,040 | 18,184 | 240,067,890 |
에스피소프트 (443670) | 7,160 | -10 | -.14 | 7,230 | 7,590 | 7,140 | 299,451 | 2,196,662,475 |
심플랫폼 (444530) | 13,370 | -280 | -2.05 | 13,720 | 13,730 | 13,230 | 233,377 | 3,132,213,225 |
유안타제11호스팩 (444920) | 2,020 | 0 | 0 | 2,030 | 2,030 | 2,020 | 4,980 | 10,080,330 |
에이직랜드 (445090) | 31,400 | -550 | -1.72 | 32,850 | 32,900 | 31,400 | 68,668 | 2,192,183,700 |
퓨릿 (445180) | 5,880 | 50 | .86 | 5,900 | 5,960 | 5,800 | 37,114 | 217,837,290 |
비엔케이제1호스팩 (445360) | 2,125 | 10 | .47 | 2,120 | 2,125 | 2,115 | 4,110 | 8,702,205 |
큐리옥스바이오시스템즈 (445680) | 26,050 | 350 | 1.36 | 26,100 | 26,450 | 25,550 | 104,634 | 2,720,654,025 |
신영스팩9호 (445970) | 2,200 | 0 | 0 | 2,220 | 2,220 | 2,185 | 2,465 | 5,396,135 |
유안타제12호스팩 (446150) | 2,200 | 5 | .23 | 2,195 | 2,200 | 2,190 | 13,122 | 28,817,975 |
미래에셋비전스팩2호 (446190) | 2,465 | -25 | -1 | 2,490 | 2,490 | 2,400 | 121,383 | 295,378,010 |
메가터치 (446540) | 4,320 | -25 | -.58 | 4,385 | 4,450 | 4,265 | 717,150 | 3,108,708,803 |
하나26호스팩 (446750) | 2,105 | 5 | .24 | 2,105 | 2,105 | 2,097 | 5,105 | 10,722,029 |
키움제8호스팩 (446840) | 2,120 | 5 | .24 | 2,120 | 2,140 | 2,090 | 5,777 | 12,209,490 |
에코아이 (448280) | 12,810 | 30 | .23 | 13,000 | 13,040 | 12,810 | 132,741 | 1,720,706,920 |
하나27호스팩 (448370) | 2,135 | 20 | .95 | 2,120 | 2,150 | 2,115 | 5,135 | 10,922,115 |
코츠테크놀로지 (448710) | 19,280 | -160 | -.82 | 19,060 | 19,490 | 18,710 | 110,964 | 2,123,001,195 |
삼성스팩8호 (448740) | 10,410 | 0 | 0 | 10,420 | 10,430 | 10,400 | 7,082 | 73,729,255 |
IBKS제22호스팩 (448760) | 2,195 | 0 | 0 | 2,205 | 2,215 | 2,195 | 22,797 | 50,266,905 |
미래에셋비전스팩3호 (448830) | 2,150 | 0 | 0 | 2,155 | 2,155 | 2,135 | 16,997 | 36,493,345 |
한국피아이엠 (448900) | 18,500 | 1800 | 10.78 | 17,040 | 19,750 | 16,830 | 6,154,941 | 115,703,077,230 |
유안타제13호스팩 (449020) | 2,075 | 0 | 0 | 2,070 | 2,080 | 2,070 | 3,276 | 6,800,910 |
하이제8호스팩 (450050) | 2,070 | 10 | .49 | 2,070 | 2,070 | 2,060 | 8,242 | 16,986,700 |
하스 (450330) | 9,470 | -160 | -1.66 | 9,660 | 9,800 | 9,410 | 132,227 | 1,268,375,190 |
인스웨이브 (450520) | 4,435 | 85 | 1.95 | 4,350 | 4,465 | 4,345 | 130,925 | 577,277,712 |
유안타제14호스팩 (450940) | 2,050 | -5 | -.24 | 2,055 | 2,055 | 2,050 | 3,908 | 8,025,790 |
아스테라시스 (450950) | 9,600 | 60 | .63 | 9,540 | 9,670 | 9,390 | 182,428 | 1,737,830,340 |
아이엠티 (451220) | 10,350 | 40 | .39 | 10,470 | 10,550 | 10,260 | 98,978 | 1,031,673,655 |
삐아 (451250) | 12,120 | 200 | 1.68 | 12,050 | 12,140 | 11,620 | 395,380 | 4,723,996,530 |
엔에이치스팩29호 (451700) | 2,040 | -5 | -.24 | 2,035 | 2,040 | 2,035 | 55,281 | 112,544,485 |
컨텍 (451760) | 9,530 | -160 | -1.65 | 9,760 | 9,800 | 9,430 | 54,281 | 518,129,090 |
제이엔비 (452160) | 5,070 | 10 | .2 | 5,180 | 5,180 | 4,920 | 41,166 | 206,638,090 |
한빛레이저 (452190) | 5,430 | 30 | .56 | 5,600 | 5,600 | 5,380 | 471,426 | 2,575,936,375 |
민테크 (452200) | 4,010 | -35 | -.87 | 4,045 | 4,055 | 3,980 | 14,449 | 57,858,295 |
한선엔지니어링 (452280) | 6,780 | 30 | .44 | 6,790 | 6,850 | 6,730 | 30,836 | 209,653,800 |
캡스톤파트너스 (452300) | 3,085 | 15 | .49 | 3,100 | 3,120 | 3,025 | 134,964 | 414,724,166 |
이닉스 (452400) | 8,550 | 10 | .12 | 8,580 | 8,620 | 8,470 | 12,201 | 104,213,055 |
사피엔반도체 (452430) | 19,910 | 160 | .81 | 20,000 | 20,000 | 19,600 | 40,245 | 797,884,300 |
피아이이 (452450) | 8,070 | -40 | -.49 | 8,310 | 8,420 | 8,060 | 727,002 | 5,971,791,345 |
상상인제4호스팩 (452670) | 2,025 | 5 | .25 | 2,015 | 2,025 | 2,015 | 3,773 | 7,610,200 |
신한제11호스팩 (452980) | 2,010 | -10 | -.5 | 2,015 | 2,020 | 2,010 | 34,100 | 68,604,845 |
그리드위즈 (453450) | 18,570 | -350 | -1.85 | 18,830 | 18,910 | 18,310 | 75,188 | 1,394,054,745 |
에이에스텍 (453860) | 21,750 | -150 | -.68 | 22,200 | 22,200 | 21,450 | 18,705 | 404,740,950 |
하나29호스팩 (454640) | 2,120 | 0 | 0 | 2,120 | 2,135 | 2,115 | 17,129 | 36,398,230 |
하나28호스팩 (454750) | 2,045 | 0 | 0 | 2,045 | 2,050 | 2,040 | 3,951 | 8,066,495 |
KB제25호스팩 (455250) | 2,135 | 10 | .47 | 2,155 | 2,155 | 2,135 | 5,472 | 11,727,715 |
한화플러스제4호스팩 (455310) | 2,010 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔젤로보틱스 (455900) | 24,650 | 450 | 1.86 | 24,400 | 25,200 | 24,400 | 83,727 | 2,079,472,250 |
에스케이증권제9호스팩 (455910) | 2,060 | -5 | -.24 | 2,060 | 2,060 | 2,050 | 9,658 | 19,809,215 |
아이씨티케이 (456010) | 15,360 | -550 | -3.46 | 15,910 | 15,910 | 15,350 | 821,664 | 12,899,014,095 |
이엔셀 (456070) | 13,650 | 80 | .59 | 13,700 | 14,000 | 13,600 | 37,446 | 518,262,230 |
DB금융스팩11호 (456440) | 2,170 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
교보14호스팩 (456490) | 2,165 | 10 | .46 | 2,160 | 2,175 | 2,155 | 6,089 | 13,151,005 |
한켐 (457370) | 9,260 | 240 | 2.66 | 9,100 | 9,300 | 9,050 | 55,666 | 512,541,285 |
대신밸런스제15호스팩 (457390) | 3,435 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
우진엔텍 (457550) | 17,690 | -110 | -.62 | 17,960 | 18,070 | 17,520 | 83,158 | 1,475,417,900 |
벡트 (457600) | 4,350 | -70 | -1.58 | 4,435 | 4,460 | 4,315 | 236,014 | 1,034,023,939 |
대신밸런스제16호스팩 (457630) | 2,130 | 10 | .47 | 2,125 | 2,135 | 2,125 | 17,882 | 38,032,770 |
에스케이증권제10호스팩 (457940) | 2,070 | 5 | .24 | 2,060 | 2,070 | 2,060 | 3,551 | 7,317,750 |
한국제12호스팩 (458610) | 2,150 | -5 | -.23 | 2,155 | 2,155 | 2,150 | 7,325 | 15,775,041 |
성우 (458650) | 14,160 | -100 | -.7 | 14,490 | 14,520 | 14,090 | 25,396 | 361,578,730 |
씨어스테크놀로지 (458870) | 15,260 | 760 | 5.24 | 14,800 | 15,260 | 14,450 | 126,708 | 1,904,473,200 |
위츠 (459100) | 6,910 | -60 | -.86 | 7,080 | 7,090 | 6,890 | 43,483 | 302,180,070 |
나우로보틱스 (459510) | 20,550 | 4710 | 29.73 | 15,870 | 20,550 | 15,860 | 5,094,776 | 96,384,652,605 |
아이빔테크놀로지 (460470) | 3,500 | 175 | 5.26 | 3,380 | 3,520 | 3,300 | 271,104 | 923,675,979 |
에스엠씨지 (460870) | 6,490 | -90 | -1.37 | 6,600 | 6,700 | 6,400 | 575,887 | 3,767,378,750 |
현대힘스 (460930) | 16,980 | -60 | -.35 | 16,940 | 17,130 | 16,900 | 96,352 | 1,638,580,165 |
피앤에스미캐닉스 (460940) | 14,470 | 720 | 5.24 | 13,770 | 15,370 | 13,760 | 883,567 | 13,103,807,250 |
아이엠비디엑스 (461030) | 8,850 | 280 | 3.27 | 8,600 | 8,940 | 8,600 | 86,901 | 763,774,005 |
아이스크림미디어 (461300) | 16,210 | -320 | -1.94 | 16,580 | 16,580 | 16,120 | 37,480 | 611,193,070 |
에이치엠씨제6호스팩 (462020) | 2,025 | -5 | -.25 | 2,025 | 2,025 | 2,020 | 2,464 | 4,980,272 |
이노스페이스 (462350) | 21,050 | -550 | -2.55 | 21,500 | 21,500 | 21,050 | 19,300 | 409,448,100 |
라메디텍 (462510) | 8,400 | -30 | -.36 | 8,460 | 8,690 | 8,350 | 57,536 | 490,241,035 |
더즌 (462860) | 3,735 | 20 | .54 | 3,675 | 3,840 | 3,675 | 1,219,341 | 4,597,795,234 |
아이지넷 (462980) | 3,070 | 70 | 2.33 | 3,025 | 3,080 | 2,995 | 162,422 | 493,193,491 |
모티브링크 (463480) | 12,430 | 190 | 1.55 | 12,270 | 12,790 | 12,120 | 380,748 | 4,742,449,495 |
에스오에스랩 (464080) | 10,960 | 110 | 1.01 | 11,060 | 11,090 | 10,850 | 266,638 | 2,924,748,040 |
티디에스팜 (464280) | 12,500 | -120 | -.95 | 12,600 | 12,870 | 12,450 | 29,878 | 378,173,630 |
한국제13호스팩 (464440) | 2,155 | 20 | .94 | 2,135 | 2,155 | 2,135 | 15,584 | 33,365,730 |
아이언디바이스 (464500) | 3,360 | -80 | -2.33 | 3,505 | 3,525 | 3,335 | 139,627 | 472,766,136 |
닷밀 (464580) | 6,730 | 310 | 4.83 | 6,490 | 6,790 | 6,280 | 186,927 | 1,210,314,025 |
KB제27호스팩 (464680) | 2,005 | 5 | .25 | 2,005 | 2,005 | 2,000 | 18,707 | 37,436,130 |
교보15호스팩 (465320) | 2,115 | -5 | -.24 | 2,115 | 2,115 | 2,090 | 5,551 | 11,674,010 |
인스피언 (465480) | 7,310 | -250 | -3.31 | 7,560 | 7,650 | 7,280 | 208,198 | 1,545,164,485 |
클로봇 (466100) | 18,900 | 950 | 5.29 | 18,270 | 20,050 | 18,250 | 3,788,556 | 73,147,853,670 |
사이냅소프트 (466410) | 13,710 | 40 | .29 | 13,670 | 13,890 | 13,470 | 42,297 | 580,309,210 |
엔에이치스팩30호 (466910) | 2,010 | 10 | .5 | 2,005 | 2,010 | 2,005 | 7,996 | 16,060,470 |
IBKS제23호스팩 (467930) | 2,190 | 25 | 1.15 | 2,170 | 2,215 | 2,170 | 29,692 | 65,174,955 |
삼성스팩9호 (468510) | 1,984 | -6 | -.3 | 1,989 | 1,995 | 1,980 | 44,779 | 88,926,102 |
유진스팩10호 (468760) | 2,115 | 5 | .24 | 2,105 | 2,115 | 2,105 | 22,514 | 47,565,960 |
IBKS제24호스팩 (469480) | 2,130 | 10 | .47 | 2,120 | 2,145 | 2,120 | 11,932 | 25,495,960 |
아이비젼웍스 (469750) | 927 | -2 | -.22 | 916 | 943 | 916 | 105,444 | 98,253,320 |
하나30호스팩 (469880) | 2,005 | -5 | -.25 | 2,010 | 2,015 | 2,005 | 37,610 | 75,432,975 |
하나31호스팩 (469900) | 2,045 | -5 | -.24 | 2,050 | 2,055 | 2,040 | 9,555 | 19,515,785 |
대신밸런스제17호스팩 (471050) | 2,150 | -5 | -.23 | 2,155 | 2,165 | 2,150 | 9,317 | 20,095,745 |
셀로맥스사이언스 (471820) | 5,280 | -40 | -.75 | 5,320 | 5,400 | 5,220 | 21,793 | 115,486,990 |
신영스팩10호 (472220) | 2,140 | 0 | 0 | 2,135 | 2,140 | 2,135 | 6,157 | 13,164,425 |
에스케이증권제11호스팩 (472230) | 2,065 | 10 | .49 | 2,055 | 2,065 | 2,055 | 26,271 | 54,238,885 |
폰드그룹 (472850) | 6,780 | -200 | -2.87 | 6,980 | 7,000 | 6,610 | 192,518 | 1,303,053,340 |
에스케이증권제12호스팩 (473000) | 2,080 | 10 | .48 | 2,065 | 2,080 | 2,060 | 8,119 | 16,858,490 |
유안타제15호스팩 (473050) | 1,998 | 1 | .05 | 1,999 | 2,000 | 1,993 | 15,295 | 30,550,687 |
비엔케이제2호스팩 (473370) | 2,005 | 0 | 0 | 2,005 | 2,005 | 2,000 | 2,304 | 4,608,930 |
에스케이증권제13호스팩 (473950) | 2,060 | 10 | .49 | 2,035 | 2,060 | 2,030 | 35,357 | 72,468,650 |
노머스 (473980) | 28,750 | 650 | 2.31 | 27,550 | 29,050 | 27,000 | 195,970 | 5,560,209,225 |
루미르 (474170) | 8,960 | -90 | -.99 | 9,090 | 9,100 | 8,910 | 62,323 | 559,807,365 |
유안타제16호스팩 (474490) | 1,998 | -2 | -.1 | 2,000 | 2,000 | 1,987 | 3,410 | 6,796,897 |
RF시스템즈 (474610) | 5,080 | -50 | -.97 | 5,130 | 5,160 | 4,995 | 326,763 | 1,653,149,635 |
신한제12호스팩 (474660) | 2,095 | 10 | .48 | 2,085 | 2,095 | 2,080 | 1,892 | 3,954,594 |
신한제13호스팩 (474930) | 2,135 | 0 | 0 | 2,110 | 2,135 | 2,110 | 2,690 | 5,727,475 |
하나32호스팩 (475240) | 2,135 | 5 | .23 | 2,130 | 2,175 | 2,130 | 11,109 | 23,740,985 |
하나33호스팩 (475250) | 2,140 | 5 | .23 | 2,135 | 2,145 | 2,135 | 4,442 | 9,496,350 |
씨메스 (475400) | 27,400 | 2100 | 8.3 | 25,950 | 27,600 | 25,950 | 375,744 | 10,150,448,025 |
미트박스 (475460) | 12,260 | 40 | .33 | 12,220 | 12,700 | 12,030 | 384,255 | 4,753,879,395 |
에이럭스 (475580) | 11,270 | -130 | -1.14 | 11,400 | 11,810 | 11,240 | 314,755 | 3,615,823,575 |
에스켐 (475660) | 5,170 | 30 | .58 | 5,150 | 5,300 | 5,080 | 17,807 | 91,565,850 |
오름테라퓨틱 (475830) | 17,900 | 430 | 2.46 | 17,630 | 18,150 | 17,470 | 250,976 | 4,486,830,320 |
토모큐브 (475960) | 26,700 | 5700 | 27.14 | 20,700 | 27,300 | 20,650 | 2,847,893 | 71,102,203,225 |
오가노이드사이언스 (476040) | 36,400 | 5950 | 19.54 | 30,600 | 39,000 | 28,800 | 10,897,028 | 377,818,083,975 |
온코닉테라퓨틱스 (476060) | 23,000 | 850 | 3.84 | 21,900 | 24,400 | 21,400 | 1,540,750 | 35,718,689,550 |
M83 (476080) | 14,360 | -140 | -.97 | 14,500 | 14,700 | 14,270 | 44,499 | 644,385,910 |
KB제28호스팩 (476470) | 2,215 | 35 | 1.61 | 2,180 | 2,215 | 2,120 | 62,589 | 134,873,828 |
에이치엠씨제7호스팩 (477340) | 1,993 | 2 | .1 | 1,994 | 1,994 | 1,990 | 6,061 | 12,068,558 |
미래에셋비전스팩4호 (477380) | 2,005 | 0 | 0 | 2,005 | 2,010 | 1,997 | 8,919 | 17,842,823 |
미래에셋비전스팩5호 (477470) | 2,105 | 15 | .72 | 2,090 | 2,105 | 2,080 | 20,344 | 42,591,410 |
DB금융스팩12호 (477760) | 2,090 | 0 | 0 | 2,090 | 2,090 | 2,075 | 3,710 | 7,713,315 |
이베스트스팩6호 (478110) | 2,010 | 0 | 0 | 2,010 | 2,010 | 2,005 | 78 | 156,585 |
KB제29호스팩 (478390) | 2,065 | -5 | -.24 | 2,065 | 2,070 | 2,055 | 2,492 | 5,130,195 |
미래에셋비전스팩6호 (478440) | 2,000 | -5 | -.25 | 2,005 | 2,005 | 1,997 | 8,974 | 17,939,431 |
블랙야크아이앤씨 (478560) | 3,745 | 45 | 1.22 | 3,700 | 3,780 | 3,700 | 35,864 | 133,724,200 |
대신밸런스제18호스팩 (478780) | 2,085 | 0 | 0 | 2,090 | 2,090 | 2,080 | 11,198 | 23,353,690 |
한국제15호스팩 (479880) | 2,040 | 5 | .25 | 2,030 | 2,055 | 2,020 | 48,987 | 99,936,985 |
위너스 (479960) | 19,420 | -290 | -1.47 | 19,710 | 19,970 | 19,250 | 190,138 | 3,709,274,495 |
에이유브랜즈 (481070) | 12,040 | -110 | -.91 | 12,240 | 12,350 | 11,910 | 80,123 | 967,602,830 |
엔에이치스팩31호 (481890) | 2,020 | 5 | .25 | 2,015 | 2,025 | 2,010 | 14,290 | 28,776,260 |
교보16호스팩 (482520) | 2,065 | 5 | .24 | 2,050 | 2,070 | 2,050 | 75,498 | 155,681,825 |
삼양엔씨켐 (482630) | 17,400 | -140 | -.8 | 17,900 | 17,900 | 17,390 | 185,535 | 3,273,736,580 |
미래에셋비전스팩7호 (482680) | 1,991 | 4 | .2 | 1,987 | 1,994 | 1,984 | 11,649 | 23,149,313 |
대신밸런스제19호스팩 (482690) | 2,085 | 5 | .24 | 2,065 | 2,090 | 2,065 | 7,993 | 16,642,060 |
하나34호스팩 (484130) | 2,065 | 15 | .73 | 2,050 | 2,065 | 2,045 | 2,504 | 5,135,575 |
티엑스알로보틱스 (484810) | 18,860 | 300 | 1.62 | 18,810 | 20,300 | 18,710 | 1,446,695 | 28,204,667,525 |
KB제30호스팩 (486630) | 2,060 | 5 | .24 | 2,045 | 2,065 | 2,040 | 24,755 | 50,838,520 |
신한제14호스팩 (487360) | 2,055 | 15 | .74 | 2,030 | 2,055 | 2,030 | 16,072 | 32,881,341 |
키움제10호스팩 (487720) | 2,115 | 5 | .24 | 2,115 | 2,120 | 2,110 | 10,030 | 21,215,155 |
신한제15호스팩 (487830) | 2,050 | 0 | 0 | 2,050 | 2,055 | 2,050 | 7,095 | 14,579,690 |
유진스팩11호 (488060) | 2,050 | 5 | .24 | 2,040 | 2,050 | 2,040 | 1,728 | 3,525,460 |
교보17호스팩 (489210) | 2,065 | 15 | .73 | 2,050 | 2,065 | 2,037 | 8,864 | 18,209,747 |
키움제11호스팩 (489480) | 2,055 | 0 | 0 | 2,040 | 2,060 | 2,040 | 14,065 | 28,851,435 |
엘케이켐 (489500) | 25,000 | -1100 | -4.21 | 26,850 | 27,100 | 24,850 | 201,070 | 5,181,380,475 |
디비금융제13호스팩 (489730) | 2,050 | 5 | .24 | 2,030 | 2,055 | 2,030 | 28,050 | 57,407,020 |
KB제31호스팩 (492220) | 2,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유안타제17호스팩 (493790) | 1,996 | 5 | .25 | 1,994 | 1,996 | 1,988 | 9,325 | 18,583,910 |
한화플러스제5호스팩 (498390) | 2,000 | 1 | .05 | 1,998 | 2,000 | 1,997 | 27,814 | 55,624,861 |
글로벌에스엠 (900070) | 425 | -2 | -.47 | 427 | 427 | 410 | 64,439 | 26,928,170 |
애머릿지 (900100) | 1,150 | 17 | 1.5 | 1,134 | 1,160 | 1,133 | 113,433 | 129,264,164 |
이스트아시아홀딩스 (900110) | 47 | 0 | 0 | 48 | 48 | 47 | 2,593,888 | 122,751,226 |
씨엑스아이 (900120) | 59 | 1 | 1.72 | 58 | 59 | 57 | 1,360,810 | 79,128,358 |
크리스탈신소재 (900250) | 939 | 9 | .97 | 940 | 947 | 929 | 370,961 | 347,682,868 |
로스웰 (900260) | 552 | 2 | .36 | 550 | 560 | 550 | 39,727 | 22,020,958 |
헝셩그룹 (900270) | 240 | 1 | .42 | 245 | 255 | 238 | 11,358,904 | 2,669,758,855 |
GRT (900290) | 3,500 | -45 | -1.27 | 3,575 | 3,650 | 3,460 | 367,654 | 1,303,339,031 |
오가닉티코스메틱 (900300) | 346 | 2 | .58 | 347 | 350 | 345 | 105,195 | 36,532,052 |
컬러레이 (900310) | 787 | 7 | .9 | 780 | 793 | 778 | 66,845 | 52,359,124 |
윙입푸드 (900340) | 1,426 | -3 | -.21 | 1,430 | 1,473 | 1,407 | 348,926 | 501,094,532 |
SBI핀테크솔루션즈 (950110) | 4,890 | 0 | 0 | 4,880 | 4,900 | 4,855 | 1,564 | 7,619,775 |
엑세스바이오 (950130) | 5,000 | 175 | 3.63 | 4,830 | 5,000 | 4,830 | 88,114 | 434,659,280 |
잉글우드랩 (950140) | 10,040 | -590 | -5.55 | 9,600 | 10,190 | 9,480 | 775,505 | 7,667,791,930 |
코오롱티슈진 (950160) | 32,500 | -2600 | -7.41 | 35,500 | 36,000 | 32,350 | 610,688 | 20,634,221,600 |
JTC (950170) | 5,800 | -110 | -1.86 | 5,860 | 5,960 | 5,600 | 216,731 | 1,246,641,000 |
고스트스튜디오 (950190) | 7,820 | 80 | 1.03 | 7,780 | 7,890 | 7,750 | 12,243 | 95,674,850 |
소마젠 (950200) | 3,615 | 35 | .98 | 3,545 | 3,625 | 3,545 | 8,376 | 30,084,900 |
네오이뮨텍 (950220) | 1,066 | 65 | 6.49 | 1,003 | 1,079 | 1,003 | 808,828 | 844,608,302 |