공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 147,100 | -2200 | -1.47 | 149,800 | 149,800 | 145,800 | 93,214 | 13,690,603,600 |
중앙에너비스 (000440) | 13,130 | -20 | -.15 | 13,100 | 13,300 | 13,070 | 3,274 | 43,164,370 |
신라섬유 (001000) | 1,659 | 136 | 8.93 | 1,545 | 1,665 | 1,534 | 89,784 | 145,016,297 |
안국약품 (001540) | 7,650 | 100 | 1.32 | 7,570 | 7,730 | 7,570 | 84,842 | 648,430,240 |
무림SP (001810) | 1,605 | 40 | 2.56 | 1,569 | 1,609 | 1,556 | 46,163 | 73,633,828 |
이화공영 (001840) | 1,616 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
피에스텍 (002230) | 4,060 | 15 | .37 | 4,045 | 4,060 | 4,015 | 11,608 | 46,920,465 |
삼일기업공사 (002290) | 3,545 | 80 | 2.31 | 3,455 | 3,570 | 3,440 | 128,285 | 452,585,339 |
한탑 (002680) | 771 | 19 | 2.53 | 769 | 779 | 752 | 38,105 | 29,418,787 |
신신제약 (002800) | 6,100 | 100 | 1.67 | 6,010 | 6,110 | 5,950 | 119,774 | 724,710,155 |
선광 (003100) | 19,940 | 940 | 4.95 | 18,940 | 19,940 | 18,910 | 88,340 | 1,721,763,750 |
대주산업 (003310) | 1,952 | 49 | 2.57 | 1,905 | 1,969 | 1,889 | 873,864 | 1,697,938,468 |
하림지주 (003380) | 8,560 | 320 | 3.88 | 8,390 | 8,660 | 8,300 | 1,078,673 | 9,196,262,180 |
에이스침대 (003800) | 27,250 | 200 | .74 | 27,100 | 27,450 | 26,150 | 5,016 | 136,716,850 |
한국가구 (004590) | 5,230 | -20 | -.38 | 5,280 | 5,340 | 5,180 | 90,079 | 471,841,570 |
창해에탄올 (004650) | 9,550 | 80 | .84 | 9,490 | 9,560 | 9,470 | 17,932 | 170,897,065 |
대륙제관 (004780) | 3,825 | 35 | .92 | 3,790 | 3,830 | 3,780 | 34,118 | 129,753,945 |
동국산업 (005160) | 3,760 | 70 | 1.9 | 3,655 | 3,765 | 3,655 | 69,349 | 258,714,585 |
동진쎄미켐 (005290) | 28,800 | 100 | .35 | 29,300 | 29,300 | 28,500 | 246,595 | 7,096,203,175 |
푸드웰 (005670) | 5,430 | 110 | 2.07 | 5,270 | 5,440 | 5,230 | 33,937 | 181,600,830 |
대원산업 (005710) | 9,510 | 290 | 3.15 | 9,220 | 9,600 | 9,080 | 65,431 | 609,498,330 |
한일사료 (005860) | 3,595 | 15 | .42 | 3,615 | 3,615 | 3,580 | 70,277 | 252,718,307 |
매일홀딩스 (005990) | 10,930 | 360 | 3.41 | 10,510 | 10,930 | 10,510 | 22,038 | 237,985,700 |
국영지앤엠 (006050) | 1,357 | 36 | 2.73 | 1,321 | 1,360 | 1,316 | 306,313 | 411,224,203 |
피제이전자 (006140) | 5,720 | 60 | 1.06 | 5,660 | 5,720 | 5,630 | 21,884 | 123,981,540 |
동구바이오제약 (006620) | 5,600 | 60 | 1.08 | 5,590 | 5,660 | 5,510 | 52,625 | 293,334,160 |
서부T&D (006730) | 7,700 | 150 | 1.99 | 7,500 | 7,760 | 7,500 | 393,495 | 3,017,695,280 |
보성파워텍 (006910) | 3,100 | 60 | 1.97 | 3,065 | 3,125 | 3,050 | 412,083 | 1,270,845,082 |
모헨즈 (006920) | 2,965 | 60 | 2.07 | 2,885 | 3,020 | 2,885 | 78,328 | 232,593,350 |
푸른저축은행 (007330) | 8,990 | 210 | 2.39 | 8,780 | 9,270 | 8,720 | 167,641 | 1,500,794,400 |
진양제약 (007370) | 6,450 | 50 | .78 | 6,400 | 6,480 | 6,360 | 94,743 | 607,856,310 |
네이처셀 (007390) | 26,000 | 300 | 1.17 | 26,000 | 26,350 | 25,400 | 332,822 | 8,608,771,975 |
와이엠 (007530) | 2,250 | -95 | -4.05 | 2,345 | 2,345 | 2,225 | 23,242 | 52,672,885 |
대원 (007680) | 4,470 | 30 | .68 | 4,440 | 4,500 | 4,395 | 13,484 | 59,799,965 |
소노스퀘어 (007720) | 820 | 2 | .24 | 818 | 832 | 810 | 139,628 | 114,689,039 |
한일화학 (007770) | 9,600 | 100 | 1.05 | 9,500 | 9,640 | 9,500 | 1,375 | 13,146,690 |
에스엠코어 (007820) | 4,330 | 30 | .7 | 4,325 | 4,345 | 4,290 | 44,725 | 192,935,379 |
원풍물산 (008290) | 507 | 17 | 3.47 | 490 | 515 | 487 | 81,303 | 40,404,633 |
원풍 (008370) | 4,190 | 35 | .84 | 4,170 | 4,195 | 4,150 | 8,621 | 35,951,655 |
부스타 (008470) | 3,590 | -80 | -2.18 | 3,635 | 3,670 | 3,540 | 13,146 | 47,506,215 |
대동기어 (008830) | 19,330 | 850 | 4.6 | 18,720 | 19,500 | 18,670 | 235,007 | 4,510,839,250 |
삼아제약 (009300) | 17,240 | 210 | 1.23 | 17,090 | 17,270 | 17,030 | 8,726 | 149,669,430 |
포스코엠텍 (009520) | 11,140 | 140 | 1.27 | 11,100 | 11,200 | 10,900 | 79,640 | 881,506,370 |
삼보산업 (009620) | 1,571 | -31 | -1.94 | 1,604 | 1,700 | 1,560 | 576,937 | 934,774,621 |
이렘 (009730) | 915 | 6 | .66 | 908 | 920 | 900 | 388,274 | 353,263,757 |
엠에스씨 (009780) | 8,570 | -230 | -2.61 | 8,880 | 8,880 | 8,490 | 192,383 | 1,653,047,530 |
대한광통신 (010170) | 673 | 65 | 10.69 | 614 | 689 | 614 | 3,259,199 | 2,148,175,029 |
흥국 (010240) | 5,290 | 100 | 1.93 | 5,190 | 5,290 | 5,175 | 18,247 | 95,498,625 |
아이티센엔텍 (010280) | 1,025 | -2 | -.19 | 1,027 | 1,038 | 975 | 1,472,269 | 1,497,694,073 |
오리콤 (010470) | 6,170 | 170 | 2.83 | 6,000 | 6,180 | 6,000 | 22,829 | 140,146,520 |
경동제약 (011040) | 5,900 | 50 | .85 | 5,850 | 5,900 | 5,840 | 24,996 | 146,441,725 |
형지I&C (011080) | 1,801 | 21 | 1.18 | 1,797 | 1,999 | 1,750 | 14,443,089 | 27,466,754,951 |
유니크 (011320) | 3,605 | 85 | 2.41 | 3,515 | 3,605 | 3,490 | 47,454 | 169,187,685 |
서한 (011370) | 857 | 9 | 1.06 | 848 | 862 | 848 | 260,220 | 222,816,278 |
세보엠이씨 (011560) | 10,610 | 170 | 1.63 | 10,470 | 10,720 | 10,450 | 51,262 | 542,871,865 |
뉴인텍 (012340) | 574 | 1 | .17 | 578 | 584 | 569 | 29,530 | 16,974,296 |
원일특강 (012620) | 7,530 | 30 | .4 | 7,500 | 7,590 | 7,380 | 14,260 | 106,559,070 |
리드코프 (012700) | 5,590 | 60 | 1.08 | 5,520 | 5,610 | 5,410 | 1,112,043 | 6,139,079,635 |
신일제약 (012790) | 6,650 | 0 | 0 | 6,640 | 6,680 | 6,580 | 78,885 | 522,995,490 |
모베이스전자 (012860) | 1,480 | 30 | 2.07 | 1,460 | 1,488 | 1,454 | 125,557 | 184,352,998 |
하이록코리아 (013030) | 28,400 | -150 | -.53 | 28,550 | 28,750 | 28,150 | 48,669 | 1,383,279,950 |
동원개발 (013120) | 2,590 | 120 | 4.86 | 2,475 | 2,600 | 2,470 | 228,074 | 585,986,084 |
아진산업 (013310) | 2,920 | 125 | 4.47 | 2,800 | 2,930 | 2,800 | 181,239 | 525,806,558 |
CBI (013720) | 1,524 | 17 | 1.13 | 1,545 | 1,548 | 1,483 | 158,256 | 239,973,286 |
스페코 (013810) | 3,020 | 65 | 2.2 | 2,960 | 3,035 | 2,960 | 93,205 | 279,807,126 |
아가방컴퍼니 (013990) | 5,270 | 80 | 1.54 | 5,300 | 5,400 | 5,250 | 522,350 | 2,776,594,805 |
메디앙스 (014100) | 2,135 | 35 | 1.67 | 2,100 | 2,175 | 2,080 | 29,281 | 62,120,180 |
원익큐브 (014190) | 1,502 | 36 | 2.46 | 1,475 | 1,510 | 1,467 | 124,020 | 185,346,509 |
광림 (014200) | 6,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 1,665 | 10 | .6 | 1,638 | 1,669 | 1,638 | 280,943 | 464,885,564 |
고려제약 (014570) | 4,900 | 30 | .62 | 4,850 | 4,915 | 4,850 | 4,885 | 23,837,155 |
성광벤드 (014620) | 26,550 | -200 | -.75 | 26,950 | 27,300 | 26,300 | 373,195 | 9,926,942,900 |
오리엔탈정공 (014940) | 6,220 | -80 | -1.27 | 6,370 | 6,710 | 6,180 | 1,349,998 | 8,736,221,995 |
삼륭물산 (014970) | 7,550 | 1740 | 29.95 | 6,850 | 7,550 | 6,740 | 1,788,046 | 13,131,382,905 |
코콤 (015710) | 4,170 | 70 | 1.71 | 4,135 | 4,210 | 4,110 | 53,484 | 222,949,961 |
성우하이텍 (015750) | 5,740 | 320 | 5.9 | 5,630 | 5,780 | 5,540 | 703,306 | 3,996,133,120 |
리더스코스메틱 (016100) | 2,295 | -35 | -1.5 | 2,335 | 2,360 | 2,290 | 40,227 | 92,888,297 |
SGC E&C (016250) | 16,280 | 150 | .93 | 16,250 | 16,370 | 16,130 | 2,330 | 37,873,870 |
큐캐피탈 (016600) | 275 | 3 | 1.1 | 272 | 279 | 272 | 327,329 | 90,080,872 |
디모아 (016670) | 5,490 | 650 | 13.43 | 4,845 | 5,600 | 4,805 | 105,405 | 558,961,958 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 1,559 | 41 | 2.7 | 1,531 | 1,590 | 1,530 | 301,194 | 471,273,871 |
신원종합개발 (017000) | 2,840 | 60 | 2.16 | 2,765 | 2,925 | 2,765 | 92,009 | 261,697,992 |
인터엠 (017250) | 1,018 | 3 | .3 | 1,013 | 1,024 | 1,010 | 5,343 | 5,441,060 |
삼현철강 (017480) | 4,625 | 75 | 1.65 | 4,540 | 4,625 | 4,525 | 10,525 | 48,183,240 |
세명전기 (017510) | 7,150 | -70 | -.97 | 7,220 | 7,440 | 7,100 | 1,347,237 | 9,770,635,400 |
대림제지 (017650) | 6,640 | 50 | .76 | 6,580 | 6,650 | 6,530 | 11,583 | 76,376,790 |
한국알콜 (017890) | 9,430 | 140 | 1.51 | 9,360 | 9,450 | 9,290 | 60,362 | 566,885,305 |
유니슨 (018000) | 1,615 | 79 | 5.14 | 1,560 | 1,640 | 1,560 | 2,902,936 | 4,658,862,909 |
진로발효 (018120) | 18,400 | 300 | 1.66 | 18,150 | 18,450 | 18,150 | 1,264 | 23,258,080 |
브이티 (018290) | 40,350 | -100 | -.25 | 40,700 | 41,450 | 40,000 | 378,171 | 15,371,637,075 |
삼목에스폼 (018310) | 20,500 | 100 | .49 | 20,300 | 20,650 | 20,300 | 48,663 | 997,855,550 |
우진비앤지 (018620) | 947 | 0 | 0 | 947 | 948 | 930 | 56,398 | 53,137,003 |
서울제약 (018680) | 3,520 | 0 | 0 | 3,485 | 3,550 | 3,435 | 42,753 | 148,644,665 |
바른손 (018700) | 877 | -12 | -1.35 | 889 | 894 | 877 | 50,847 | 44,881,531 |
베뉴지 (019010) | 2,225 | -15 | -.67 | 2,295 | 2,295 | 2,205 | 27,047 | 60,064,430 |
와이지-원 (019210) | 6,080 | 70 | 1.16 | 6,070 | 6,140 | 5,960 | 141,705 | 857,939,230 |
일지테크 (019540) | 4,080 | 90 | 2.26 | 4,030 | 4,100 | 3,985 | 41,203 | 166,855,342 |
SBI인베스트먼트 (019550) | 735 | 18 | 2.51 | 717 | 746 | 713 | 496,823 | 362,052,492 |
플루토스 (019570) | 353 | 6 | 1.73 | 347 | 405 | 328 | 22,169,474 | 8,213,447,734 |
에스유앤피 (019590) | 2,765 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 2,840 | -100 | -3.4 | 2,920 | 3,012 | 2,810 | 29,652 | 86,016,581 |
서연탑메탈 (019770) | 3,730 | 60 | 1.63 | 3,670 | 3,850 | 3,670 | 79,452 | 299,618,455 |
에너토크 (019990) | 8,100 | 400 | 5.19 | 7,900 | 8,100 | 7,900 | 293,249 | 2,347,817,120 |
대신정보통신 (020180) | 1,130 | 0 | 0 | 1,130 | 1,138 | 1,120 | 494,015 | 557,389,007 |
대동금속 (020400) | 6,170 | 70 | 1.15 | 6,100 | 6,200 | 6,100 | 2,552 | 15,704,070 |
시공테크 (020710) | 3,825 | 25 | .66 | 3,805 | 3,920 | 3,800 | 377,826 | 1,461,534,041 |
대호특수강 (021040) | 1,580 | 50 | 3.27 | 1,530 | 1,645 | 1,530 | 494,553 | 788,591,800 |
대호특수강우 (021045) | 2,985 | 95 | 3.29 | 2,910 | 3,020 | 2,910 | 8,393 | 25,012,265 |
에이티넘인베스트 (021080) | 2,425 | 50 | 2.11 | 2,390 | 2,440 | 2,375 | 154,181 | 370,418,916 |
KCC건설 (021320) | 5,040 | 105 | 2.13 | 4,970 | 5,100 | 4,790 | 40,994 | 203,383,056 |
한국큐빅 (021650) | 2,395 | 20 | .84 | 2,375 | 2,420 | 2,345 | 19,558 | 46,528,815 |
메이슨캐피탈 (021880) | 513 | -9 | -1.72 | 523 | 527 | 498 | 3,171,852 | 1,609,599,706 |
TKG애강 (022220) | 903 | 4 | .44 | 900 | 906 | 896 | 20,306 | 18,295,107 |
태광 (023160) | 18,530 | -170 | -.91 | 18,820 | 18,990 | 18,350 | 284,960 | 5,288,506,820 |
유진기업 (023410) | 3,450 | 60 | 1.77 | 3,395 | 3,465 | 3,395 | 187,625 | 645,768,414 |
제이스코홀딩스 (023440) | 1,686 | -25 | -1.46 | 1,711 | 1,721 | 1,660 | 231,245 | 388,893,011 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 8,550 | 200 | 2.4 | 8,350 | 8,550 | 8,350 | 23,161 | 196,412,370 |
한국캐피탈 (023760) | 676 | 17 | 2.58 | 664 | 681 | 662 | 338,119 | 227,345,345 |
플레이위드 (023770) | 3,360 | 10 | .3 | 3,320 | 3,505 | 3,300 | 26,094 | 87,957,015 |
동일스틸럭스 (023790) | 927 | 47 | 5.34 | 885 | 933 | 885 | 100,745 | 91,107,415 |
풍국주정 (023900) | 9,040 | 150 | 1.69 | 8,920 | 9,050 | 8,910 | 8,107 | 72,930,040 |
대한약품 (023910) | 28,350 | -150 | -.53 | 28,500 | 28,600 | 28,050 | 11,659 | 329,561,575 |
흥구석유 (024060) | 11,060 | -10 | -.09 | 11,130 | 11,130 | 11,000 | 56,771 | 627,482,045 |
KB오토시스 (024120) | 3,430 | 10 | .29 | 3,420 | 3,440 | 3,395 | 14,623 | 49,961,070 |
한일단조 (024740) | 2,080 | 15 | .73 | 2,075 | 2,085 | 2,050 | 470,444 | 972,633,255 |
유성티엔에스 (024800) | 2,765 | 15 | .55 | 2,775 | 2,775 | 2,725 | 50,587 | 138,895,954 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 7,110 | 290 | 4.25 | 6,830 | 7,120 | 6,790 | 73,429 | 510,995,325 |
KBI메탈 (024840) | 1,904 | 1 | .05 | 1,927 | 1,938 | 1,898 | 353,948 | 676,754,306 |
HLB이노베이션 (024850) | 2,065 | 66 | 3.3 | 2,020 | 2,135 | 2,000 | 565,457 | 1,172,918,432 |
케이피에프 (024880) | 4,495 | 180 | 4.17 | 4,315 | 4,495 | 4,300 | 142,640 | 629,212,850 |
경창산업 (024910) | 1,702 | 31 | 1.86 | 1,672 | 1,708 | 1,671 | 58,879 | 99,918,975 |
PN풍년 (024940) | 4,620 | 55 | 1.2 | 4,540 | 4,655 | 4,540 | 91,185 | 420,702,203 |
삼천리자전거 (024950) | 4,375 | 85 | 1.98 | 4,340 | 4,385 | 4,275 | 32,832 | 142,158,812 |
시노펙스 (025320) | 6,530 | 30 | .46 | 6,560 | 6,560 | 6,460 | 349,226 | 2,268,979,350 |
DH오토웨어 (025440) | 688 | 13 | 1.93 | 681 | 694 | 673 | 171,073 | 117,638,606 |
한국선재 (025550) | 3,570 | 80 | 2.29 | 3,525 | 3,610 | 3,500 | 401,095 | 1,426,729,667 |
한국정보통신 (025770) | 7,610 | 40 | .53 | 7,620 | 7,670 | 7,570 | 8,221 | 62,562,480 |
신라에스지 (025870) | 6,090 | -40 | -.65 | 6,200 | 6,200 | 6,010 | 7,296 | 44,186,620 |
케이씨피드 (025880) | 2,675 | 10 | .38 | 2,680 | 2,700 | 2,650 | 52,669 | 140,994,417 |
동화기업 (025900) | 8,360 | -10 | -.12 | 8,390 | 8,440 | 8,230 | 94,664 | 790,932,940 |
동신건설 (025950) | 39,800 | 4750 | 13.55 | 35,800 | 40,950 | 35,500 | 339,331 | 13,235,709,425 |
아난티 (025980) | 7,090 | 0 | 0 | 7,160 | 7,160 | 7,040 | 392,441 | 2,782,615,265 |
제이에스티나 (026040) | 1,812 | 9 | .5 | 1,803 | 1,850 | 1,750 | 11,983 | 21,609,422 |
특수건설 (026150) | 7,630 | 120 | 1.6 | 7,450 | 7,720 | 7,450 | 114,209 | 868,558,515 |
광진실업 (026910) | 2,830 | -20 | -.7 | 2,850 | 2,895 | 2,830 | 2,647 | 7,589,805 |
서울전자통신 (027040) | 227 | 0 | 0 | 230 | 258 | 216 | 828,133 | 188,093,556 |
코리아나 (027050) | 2,365 | -5 | -.21 | 2,380 | 2,395 | 2,355 | 98,544 | 233,392,101 |
아주IB투자 (027360) | 2,270 | 25 | 1.11 | 2,260 | 2,295 | 2,250 | 225,620 | 510,905,300 |
상보 (027580) | 1,074 | 7 | .66 | 1,064 | 1,076 | 1,063 | 137,290 | 146,850,721 |
팜스토리 (027710) | 1,292 | 17 | 1.33 | 1,275 | 1,292 | 1,275 | 173,779 | 223,388,091 |
대성창투 (027830) | 1,886 | 17 | .91 | 1,880 | 1,900 | 1,869 | 356,078 | 672,805,420 |
휴맥스홀딩스 (028080) | 2,280 | 50 | 2.24 | 2,230 | 2,280 | 2,205 | 36,770 | 82,586,045 |
HLB (028300) | 54,700 | 800 | 1.48 | 55,200 | 56,700 | 54,400 | 511,957 | 28,486,812,150 |
광무 (029480) | 2,790 | 75 | 2.76 | 2,750 | 2,830 | 2,690 | 226,555 | 628,181,815 |
코엔텍 (029960) | 8,940 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
드래곤플라이 (030350) | 973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한글과컴퓨터 (030520) | 23,000 | -350 | -1.5 | 23,550 | 23,600 | 22,600 | 376,494 | 8,671,300,775 |
원익홀딩스 (030530) | 5,640 | 180 | 3.3 | 5,570 | 5,770 | 5,480 | 7,567,834 | 42,711,193,130 |
양지사 (030960) | 8,470 | 60 | .71 | 8,440 | 8,510 | 8,370 | 21,228 | 179,032,200 |
아이즈비전 (031310) | 1,746 | 23 | 1.33 | 1,724 | 1,769 | 1,716 | 175,776 | 305,893,510 |
에스에이엠티 (031330) | 2,800 | 30 | 1.08 | 2,770 | 2,805 | 2,760 | 296,115 | 825,861,888 |
오스템 (031510) | 1,088 | 18 | 1.68 | 1,060 | 1,099 | 1,056 | 31,494 | 34,288,605 |
디에이치엑스컴퍼니 (031860) | 1,140 | 25 | 2.24 | 1,115 | 1,181 | 1,115 | 41,871 | 47,690,918 |
피에스케이홀딩스 (031980) | 32,250 | 600 | 1.9 | 32,650 | 32,650 | 31,650 | 104,365 | 3,350,279,000 |
아즈텍WB (032080) | 1,313 | 22 | 1.7 | 1,284 | 1,318 | 1,284 | 34,453 | 45,086,485 |
다우데이타 (032190) | 16,100 | 1730 | 12.04 | 14,600 | 16,450 | 14,520 | 983,346 | 15,472,905,835 |
삼일 (032280) | 1,554 | 14 | .91 | 1,531 | 1,560 | 1,531 | 32,502 | 50,277,978 |
한국파마 (032300) | 14,550 | 150 | 1.04 | 14,400 | 14,570 | 14,400 | 6,423 | 93,097,600 |
케이엠더블유 (032500) | 8,790 | 330 | 3.9 | 8,600 | 8,830 | 8,460 | 71,773 | 624,558,235 |
TJ미디어 (032540) | 4,995 | 115 | 2.36 | 4,875 | 4,995 | 4,865 | 20,114 | 98,492,915 |
피델릭스 (032580) | 1,214 | 1 | .08 | 1,209 | 1,219 | 1,205 | 104,472 | 126,717,644 |
유비케어 (032620) | 3,745 | 5 | .13 | 3,760 | 3,760 | 3,700 | 75,136 | 279,864,046 |
소프트센 (032680) | 360 | 2 | .56 | 363 | 363 | 356 | 298,574 | 107,203,711 |
소프트센우 (032685) | 7,230 | 30 | .42 | 7,320 | 7,320 | 7,210 | 338 | 2,443,270 |
삼진 (032750) | 4,470 | 15 | .34 | 4,455 | 4,475 | 4,420 | 9,876 | 43,927,030 |
엠젠솔루션 (032790) | 1,086 | -12 | -1.09 | 1,108 | 1,180 | 1,082 | 181,795 | 202,251,802 |
판타지오 (032800) | 560 | -1 | -.18 | 562 | 569 | 560 | 89,327 | 50,451,553 |
우리기술 (032820) | 2,275 | 60 | 2.71 | 2,235 | 2,320 | 2,235 | 9,616,049 | 21,912,698,453 |
비트컴퓨터 (032850) | 5,120 | 70 | 1.39 | 5,100 | 5,120 | 5,030 | 37,856 | 192,387,200 |
더라미 (032860) | 1,168 | 40 | 3.55 | 1,131 | 1,176 | 1,131 | 61,344 | 70,643,005 |
원익 (032940) | 4,620 | 540 | 13.24 | 4,140 | 4,660 | 4,045 | 2,033,860 | 9,089,307,529 |
동일기연 (032960) | 10,550 | -100 | -.94 | 10,630 | 10,710 | 10,380 | 4,833 | 50,896,480 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 873 | 4 | .46 | 869 | 880 | 860 | 25,586 | 22,320,015 |
제룡전기 (033100) | 33,900 | 150 | .44 | 34,500 | 35,300 | 33,800 | 261,900 | 9,031,986,300 |
디지틀조선 (033130) | 1,585 | 17 | 1.08 | 1,568 | 1,585 | 1,564 | 139,618 | 220,256,586 |
엠케이전자 (033160) | 7,850 | 120 | 1.55 | 7,750 | 7,940 | 7,750 | 15,931 | 124,548,200 |
시그네틱스 (033170) | 667 | 10 | 1.52 | 660 | 668 | 659 | 87,915 | 58,337,674 |
모아텍 (033200) | 3,095 | 60 | 1.98 | 3,065 | 3,105 | 3,035 | 10,099 | 31,276,880 |
인성정보 (033230) | 2,100 | -20 | -.94 | 2,100 | 2,155 | 2,080 | 1,245,684 | 2,619,159,072 |
코웰패션 (033290) | 2,120 | 15 | .71 | 2,085 | 2,135 | 2,065 | 69,680 | 147,153,780 |
엠투엔 (033310) | 1,870 | 10 | .54 | 1,860 | 1,883 | 1,852 | 76,059 | 141,706,208 |
제이씨현시스템 (033320) | 5,240 | 10 | .19 | 5,330 | 5,350 | 5,210 | 149,707 | 789,751,035 |
좋은사람들 (033340) | 790 | 23 | 3 | 768 | 792 | 768 | 440,636 | 344,588,460 |
동성화인텍 (033500) | 25,850 | 600 | 2.38 | 25,350 | 26,200 | 25,050 | 327,958 | 8,480,858,950 |
파라텍 (033540) | 1,370 | 10 | .74 | 1,347 | 1,375 | 1,347 | 47,305 | 64,496,220 |
블루콤 (033560) | 3,370 | 70 | 2.12 | 3,395 | 3,455 | 3,305 | 18,128 | 61,257,130 |
네패스 (033640) | 7,950 | 210 | 2.71 | 7,820 | 7,950 | 7,700 | 48,098 | 376,435,490 |
피노 (033790) | 4,830 | -110 | -2.23 | 5,000 | 5,000 | 4,815 | 46,613 | 227,866,810 |
티비씨 (033830) | 718 | 3 | .42 | 715 | 719 | 708 | 97,443 | 69,680,059 |
해성산업 (034810) | 7,530 | 230 | 3.15 | 7,300 | 7,570 | 7,210 | 155,612 | 1,143,222,790 |
해성산업1우 (03481K) | 7,490 | 190 | 2.6 | 7,330 | 7,500 | 7,220 | 6,792 | 50,196,400 |
조아제약 (034940) | 1,009 | 7 | .7 | 1,010 | 1,010 | 997 | 18,071 | 18,132,645 |
한국기업평가 (034950) | 92,800 | 500 | .54 | 92,300 | 93,400 | 92,200 | 3,763 | 350,014,950 |
그래디언트 (035080) | 14,880 | 90 | .61 | 14,840 | 14,900 | 14,780 | 28,954 | 429,222,760 |
프럼파스트 (035200) | 3,820 | -40 | -1.04 | 3,905 | 3,935 | 3,810 | 121,444 | 469,499,060 |
골드앤에스 (035290) | 402 | 0 | 0 | 403 | 418 | 396 | 177,813 | 71,522,105 |
기산텔레콤 (035460) | 2,140 | 15 | .71 | 2,125 | 2,155 | 2,095 | 23,560 | 50,118,235 |
KG이니시스 (035600) | 9,000 | 220 | 2.51 | 8,770 | 9,010 | 8,750 | 97,940 | 873,530,225 |
솔본 (035610) | 3,910 | 60 | 1.56 | 3,840 | 3,915 | 3,835 | 41,041 | 159,393,290 |
바른손이앤에이 (035620) | 409 | 3 | .74 | 406 | 409 | 396 | 134,651 | 54,241,367 |
CJ ENM (035760) | 60,700 | 500 | .83 | 60,000 | 60,800 | 58,800 | 56,297 | 3,382,512,750 |
이지홀딩스 (035810) | 3,840 | 135 | 3.64 | 3,720 | 3,900 | 3,705 | 515,849 | 1,979,946,419 |
서희건설 (035890) | 1,827 | 32 | 1.78 | 1,795 | 1,839 | 1,783 | 691,128 | 1,260,808,831 |
JYP Ent. (035900) | 75,800 | 1100 | 1.47 | 74,400 | 76,100 | 72,600 | 318,389 | 23,877,801,850 |
예림당 (036000) | 2,910 | 10 | .34 | 2,945 | 2,945 | 2,890 | 106,168 | 308,712,749 |
아비코전자 (036010) | 5,180 | 60 | 1.17 | 5,110 | 5,240 | 5,070 | 22,013 | 112,903,530 |
케이티알파 (036030) | 4,205 | 5 | .12 | 4,200 | 4,245 | 4,170 | 52,797 | 221,957,130 |
위지트 (036090) | 671 | 5 | .75 | 667 | 675 | 667 | 154,283 | 103,567,446 |
서울평가정보 (036120) | 2,255 | -5 | -.22 | 2,250 | 2,275 | 2,245 | 59,499 | 134,339,898 |
에이치엠넥스 (036170) | 991 | 0 | 0 | 982 | 1,000 | 975 | 461,293 | 456,672,048 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 29,250 | 450 | 1.56 | 28,800 | 29,500 | 28,800 | 24,792 | 722,322,400 |
유니셈 (036200) | 5,930 | 20 | .34 | 5,970 | 5,990 | 5,840 | 112,266 | 661,571,030 |
오상헬스케어 (036220) | 19,200 | -700 | -3.52 | 19,850 | 19,890 | 18,960 | 62,316 | 1,200,854,895 |
대성미생물 (036480) | 8,340 | -10 | -.12 | 8,350 | 8,510 | 8,340 | 3,804 | 31,928,980 |
SFA반도체 (036540) | 2,960 | 40 | 1.37 | 2,955 | 2,960 | 2,920 | 149,271 | 439,570,613 |
KZ정밀 (036560) | 11,830 | 240 | 2.07 | 11,770 | 11,950 | 11,590 | 7,871 | 93,063,190 |
감성코퍼레이션 (036620) | 5,130 | 170 | 3.43 | 4,830 | 5,250 | 4,830 | 2,170,053 | 11,099,587,385 |
세종텔레콤 (036630) | 5,520 | 230 | 4.35 | 5,440 | 6,570 | 5,130 | 2,623,966 | 15,618,366,760 |
HRS (036640) | 5,370 | 20 | .37 | 5,360 | 5,460 | 5,320 | 131,542 | 707,424,945 |
삼양케이씨아이 (036670) | 6,820 | 170 | 2.56 | 6,650 | 6,830 | 6,630 | 37,867 | 255,140,760 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,467 | -3 | -.2 | 1,456 | 1,490 | 1,443 | 37,441 | 54,889,695 |
나이스정보통신 (036800) | 20,750 | 300 | 1.47 | 20,250 | 21,050 | 20,250 | 10,310 | 213,386,875 |
에프에스티 (036810) | 17,550 | 50 | .29 | 17,900 | 17,960 | 17,300 | 38,611 | 676,254,350 |
솔브레인홀딩스 (036830) | 29,300 | 550 | 1.91 | 29,250 | 29,500 | 28,350 | 24,269 | 703,795,975 |
진성티이씨 (036890) | 11,430 | 330 | 2.97 | 11,170 | 11,600 | 11,010 | 616,148 | 7,047,074,045 |
주성엔지니어링 (036930) | 32,200 | 200 | .63 | 32,800 | 32,900 | 31,900 | 312,847 | 10,081,686,950 |
파워넷 (037030) | 2,635 | -50 | -1.86 | 2,665 | 2,685 | 2,545 | 1,686,254 | 4,407,450,561 |
파세코 (037070) | 6,950 | 10 | .14 | 6,950 | 7,020 | 6,820 | 64,849 | 448,311,205 |
한국팩키지 (037230) | 2,035 | 118 | 6.16 | 1,971 | 2,145 | 1,958 | 1,327,447 | 2,733,310,245 |
인지디스플레 (037330) | 1,328 | 1 | .08 | 1,335 | 1,364 | 1,320 | 28,708 | 38,300,561 |
성도이엔지 (037350) | 4,510 | 130 | 2.97 | 4,380 | 4,510 | 4,380 | 81,450 | 363,017,404 |
EG (037370) | 6,120 | -20 | -.33 | 6,280 | 6,280 | 6,040 | 23,537 | 143,661,725 |
우리엔터프라이즈 (037400) | 1,069 | -4 | -.37 | 1,063 | 1,076 | 1,060 | 33,417 | 35,606,317 |
희림 (037440) | 5,130 | 70 | 1.38 | 5,070 | 5,170 | 5,070 | 58,118 | 297,245,125 |
삼지전자 (037460) | 10,420 | 270 | 2.66 | 10,150 | 10,430 | 10,150 | 35,702 | 369,410,955 |
쎄니트 (037760) | 1,632 | 5 | .31 | 1,630 | 1,632 | 1,606 | 23,368 | 38,081,286 |
엘컴텍 (037950) | 980 | -2 | -.2 | 980 | 986 | 980 | 159,444 | 156,550,165 |
제일테크노스 (038010) | 6,450 | -30 | -.46 | 6,490 | 6,610 | 6,400 | 31,098 | 201,253,815 |
루멘스 (038060) | 909 | 5 | .55 | 909 | 910 | 900 | 44,865 | 40,514,417 |
서린바이오 (038070) | 8,390 | 970 | 13.07 | 7,320 | 9,050 | 7,320 | 9,392,717 | 79,896,059,210 |
에코플라스틱 (038110) | 3,080 | 250 | 8.83 | 3,005 | 3,390 | 2,980 | 28,516,806 | 92,580,406,923 |
마크로젠 (038290) | 15,640 | 120 | .77 | 15,560 | 15,640 | 15,460 | 11,568 | 180,143,720 |
레드캡투어 (038390) | 12,000 | 150 | 1.27 | 11,980 | 12,060 | 11,880 | 39,681 | 475,331,595 |
바이오스마트 (038460) | 3,390 | 30 | .89 | 3,370 | 3,455 | 3,310 | 476,202 | 1,606,188,482 |
삼표시멘트 (038500) | 3,145 | 20 | .64 | 3,130 | 3,165 | 3,110 | 59,236 | 186,263,215 |
케이바이오 (038530) | 268 | 4 | 1.52 | 262 | 271 | 259 | 1,197,623 | 318,045,559 |
상상인 (038540) | 2,045 | 174 | 9.3 | 1,871 | 2,190 | 1,856 | 2,335,621 | 4,721,034,475 |
위즈코프 (038620) | 643 | 20 | 3.21 | 623 | 643 | 617 | 743,212 | 470,699,455 |
에스넷 (038680) | 4,355 | 60 | 1.4 | 4,295 | 4,360 | 4,295 | 39,837 | 172,434,530 |
에코바이오 (038870) | 4,050 | -20 | -.49 | 4,120 | 4,180 | 3,950 | 161,355 | 660,249,287 |
아이에이 (038880) | 208 | 1 | .48 | 206 | 211 | 206 | 544,118 | 113,367,691 |
파인디지털 (038950) | 3,310 | 35 | 1.07 | 3,275 | 3,325 | 3,275 | 932 | 3,084,900 |
현대에이치티 (039010) | 7,910 | 60 | .76 | 7,860 | 8,130 | 7,750 | 76,701 | 610,717,755 |
이건홀딩스 (039020) | 4,620 | -10 | -.22 | 4,660 | 4,665 | 4,530 | 266,365 | 1,222,946,270 |
이오테크닉스 (039030) | 145,500 | -1700 | -1.15 | 150,000 | 150,000 | 144,200 | 60,005 | 8,756,628,000 |
오스코텍 (039200) | 29,150 | 350 | 1.22 | 29,350 | 29,550 | 28,750 | 110,875 | 3,227,118,675 |
경남스틸 (039240) | 3,175 | -40 | -1.24 | 3,215 | 3,260 | 3,160 | 504,073 | 1,611,657,102 |
인포뱅크 (039290) | 6,220 | 60 | .97 | 6,170 | 6,300 | 6,170 | 7,109 | 44,287,795 |
세중 (039310) | 1,524 | 0 | 0 | 1,527 | 1,527 | 1,512 | 25,237 | 38,428,127 |
한국경제TV (039340) | 5,510 | 100 | 1.85 | 5,450 | 5,560 | 5,410 | 4,445 | 24,467,880 |
케이엘넷 (039420) | 2,675 | -10 | -.37 | 2,685 | 2,685 | 2,655 | 31,591 | 84,379,735 |
에스티아이 (039440) | 20,700 | 250 | 1.22 | 20,950 | 20,950 | 20,400 | 92,857 | 1,912,450,400 |
다산네트웍스 (039560) | 2,735 | 15 | .55 | 2,690 | 2,755 | 2,685 | 53,190 | 145,119,590 |
화성밸브 (039610) | 10,400 | -80 | -.76 | 10,600 | 10,750 | 10,360 | 284,126 | 2,987,054,680 |
한국정보공학 (039740) | 2,865 | 35 | 1.24 | 2,810 | 2,940 | 2,800 | 37,496 | 107,579,585 |
오로라 (039830) | 6,350 | 40 | .63 | 6,320 | 6,560 | 6,310 | 11,748 | 75,122,370 |
디오 (039840) | 18,090 | -230 | -1.26 | 18,320 | 18,320 | 17,890 | 56,440 | 1,017,844,665 |
나노엔텍 (039860) | 3,500 | 70 | 2.04 | 3,440 | 3,500 | 3,400 | 57,863 | 199,199,250 |
폴라리스AI (039980) | 2,820 | -10 | -.35 | 2,870 | 2,875 | 2,810 | 801,055 | 2,269,461,488 |
누리플렉스 (040160) | 3,135 | -25 | -.79 | 3,160 | 3,180 | 2,990 | 29,804 | 92,297,565 |
YTN (040300) | 3,220 | 10 | .31 | 3,200 | 3,240 | 3,195 | 45,334 | 146,084,625 |
크레오에스지 (040350) | 630 | 2 | .32 | 628 | 645 | 618 | 238,586 | 150,267,805 |
정상제이엘에스 (040420) | 6,030 | 50 | .84 | 5,980 | 6,040 | 5,980 | 21,676 | 130,521,970 |
SG&G (040610) | 1,604 | 15 | .94 | 1,589 | 1,608 | 1,589 | 89,354 | 143,282,560 |
아이씨디 (040910) | 4,165 | -35 | -.83 | 4,205 | 4,240 | 4,145 | 18,969 | 79,298,560 |
폴라리스오피스 (041020) | 5,510 | -10 | -.18 | 5,590 | 5,590 | 5,490 | 222,458 | 1,229,798,115 |
우리기술투자 (041190) | 7,100 | 60 | .85 | 7,030 | 7,140 | 6,960 | 366,443 | 2,585,793,145 |
현대에버다임 (041440) | 8,290 | 180 | 2.22 | 8,210 | 8,340 | 8,130 | 85,020 | 703,402,690 |
한국전자인증 (041460) | 3,700 | 45 | 1.23 | 3,745 | 3,745 | 3,670 | 49,993 | 184,766,655 |
에스엠 (041510) | 137,400 | 9500 | 7.43 | 129,300 | 139,700 | 125,100 | 375,434 | 49,892,301,000 |
이엘씨 (041520) | 7,670 | 270 | 3.65 | 7,510 | 7,680 | 7,400 | 14,970 | 113,399,095 |
플래스크 (041590) | 2,370 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 24,550 | 0 | 0 | 24,750 | 24,750 | 24,250 | 30,182 | 738,316,925 |
폴라리스AI파마 (041910) | 8,000 | 40 | .5 | 8,020 | 8,200 | 7,820 | 337,274 | 2,692,955,780 |
메디아나 (041920) | 6,410 | -50 | -.77 | 6,490 | 6,500 | 6,310 | 89,400 | 569,951,710 |
동아화성 (041930) | 5,790 | 100 | 1.76 | 5,690 | 5,820 | 5,630 | 36,043 | 207,699,075 |
코미팜 (041960) | 5,300 | -50 | -.93 | 5,420 | 5,420 | 5,250 | 88,915 | 474,028,940 |
카페24 (042000) | 44,700 | -1600 | -3.46 | 46,800 | 47,250 | 44,000 | 379,235 | 17,187,892,850 |
케이피엠테크 (042040) | 266 | 10 | 3.91 | 256 | 268 | 253 | 406,778 | 105,660,468 |
에스씨디 (042110) | 1,426 | 4 | .28 | 1,422 | 1,433 | 1,419 | 68,767 | 97,893,478 |
비츠로테크 (042370) | 7,840 | 110 | 1.42 | 7,740 | 7,900 | 7,730 | 85,148 | 667,021,080 |
네오위즈홀딩스 (042420) | 22,200 | 450 | 2.07 | 21,950 | 22,200 | 21,650 | 13,029 | 286,198,650 |
링네트 (042500) | 4,190 | 30 | .72 | 4,170 | 4,195 | 4,140 | 51,059 | 212,823,130 |
라온시큐어 (042510) | 9,360 | 180 | 1.96 | 9,180 | 9,400 | 9,150 | 38,088 | 354,566,820 |
한스바이오메드 (042520) | 8,180 | -30 | -.37 | 8,140 | 8,210 | 8,020 | 21,122 | 170,861,420 |
새로닉스 (042600) | 7,100 | 70 | 1 | 7,030 | 7,190 | 6,830 | 31,119 | 219,516,990 |
상지건설 (042940) | 20,400 | 510 | 2.56 | 20,750 | 24,500 | 19,800 | 6,860,818 | 154,007,171,705 |
더테크놀로지 (043090) | 380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
알파녹스 (043100) | 3,900 | 210 | 5.69 | 3,700 | 3,970 | 3,700 | 100,517 | 391,033,972 |
바텍 (043150) | 20,250 | 150 | .75 | 20,300 | 20,300 | 19,990 | 53,569 | 1,045,320,850 |
파루 (043200) | 898 | 9 | 1.01 | 894 | 932 | 860 | 1,050,196 | 943,035,842 |
티에스넥스젠 (043220) | 171 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
성호전자 (043260) | 1,152 | -17 | -1.45 | 1,167 | 1,173 | 1,150 | 135,746 | 157,326,978 |
에쎈테크 (043340) | 515 | 11 | 2.18 | 504 | 519 | 503 | 153,293 | 77,716,305 |
디지아이 (043360) | 2,125 | -125 | -5.56 | 2,235 | 2,255 | 2,115 | 30,149 | 65,750,582 |
피에이치에이 (043370) | 10,330 | 250 | 2.48 | 10,100 | 10,390 | 10,070 | 28,774 | 296,085,990 |
웰킵스하이텍 (043590) | 641 | 0 | 0 | 635 | 648 | 635 | 25,866 | 16,597,860 |
KT지니뮤직 (043610) | 2,170 | 5 | .23 | 2,180 | 2,180 | 2,135 | 112,176 | 241,758,851 |
국순당 (043650) | 4,590 | 45 | .99 | 4,545 | 4,590 | 4,510 | 16,955 | 77,566,845 |
서울리거 (043710) | 702 | 4 | .57 | 725 | 725 | 687 | 41,660 | 29,157,831 |
자연과환경 (043910) | 736 | -8 | -1.08 | 742 | 750 | 722 | 1,954,048 | 1,436,417,233 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 761 | 44 | 6.14 | 717 | 793 | 711 | 1,253,068 | 949,129,532 |
위닉스 (044340) | 6,290 | 110 | 1.78 | 6,280 | 6,320 | 6,180 | 29,732 | 186,656,260 |
빌리언스 (044480) | 458 | 4 | .88 | 454 | 480 | 454 | 203,106 | 93,481,609 |
태웅 (044490) | 22,100 | 2700 | 13.92 | 19,340 | 22,650 | 19,260 | 5,415,795 | 115,754,450,915 |
에이치케이 (044780) | 1,282 | 12 | .94 | 1,285 | 1,285 | 1,270 | 22,532 | 28,772,733 |
이글벳 (044960) | 4,520 | 50 | 1.12 | 4,470 | 4,525 | 4,470 | 51,810 | 233,322,815 |
에이치엔에스하이텍 (044990) | 17,090 | -50 | -.29 | 17,130 | 17,400 | 17,000 | 39,195 | 671,019,400 |
오공 (045060) | 2,570 | 15 | .59 | 2,535 | 2,570 | 2,525 | 16,179 | 41,197,790 |
한양이엔지 (045100) | 16,360 | 10 | .06 | 16,360 | 16,420 | 16,250 | 25,417 | 415,556,295 |
성우테크론 (045300) | 2,900 | 5 | .17 | 2,930 | 2,930 | 2,855 | 3,653 | 10,540,550 |
토탈소프트 (045340) | 6,350 | 260 | 4.27 | 6,170 | 6,420 | 6,100 | 125,816 | 795,865,455 |
대아티아이 (045390) | 4,385 | -25 | -.57 | 4,390 | 4,460 | 4,350 | 501,353 | 2,199,526,864 |
정원엔시스 (045510) | 868 | 8 | .93 | 860 | 869 | 855 | 32,274 | 27,827,138 |
크린앤사이언스 (045520) | 4,610 | -120 | -2.54 | 4,730 | 4,745 | 4,605 | 11,317 | 52,447,160 |
에이텍 (045660) | 21,050 | 1430 | 7.29 | 20,150 | 21,650 | 20,150 | 274,501 | 5,790,521,850 |
코아시아 (045970) | 3,010 | -15 | -.5 | 3,025 | 3,075 | 2,990 | 26,900 | 81,367,250 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,585 | 60 | 2.38 | 2,530 | 2,630 | 2,515 | 202,038 | 521,639,576 |
HLB파나진 (046210) | 2,475 | -20 | -.8 | 2,495 | 2,535 | 2,360 | 125,756 | 312,628,870 |
백금T&A (046310) | 2,830 | 35 | 1.25 | 2,795 | 2,850 | 2,765 | 62,027 | 173,402,040 |
삼화네트웍스 (046390) | 1,210 | 6 | .5 | 1,205 | 1,213 | 1,195 | 58,562 | 70,688,951 |
KG모빌리언스 (046440) | 4,370 | 40 | .92 | 4,330 | 4,390 | 4,320 | 43,596 | 190,290,966 |
서울반도체 (046890) | 6,620 | 90 | 1.38 | 6,590 | 6,640 | 6,500 | 89,755 | 592,718,530 |
우원개발 (046940) | 2,870 | 30 | 1.06 | 2,840 | 2,900 | 2,825 | 179,653 | 514,840,385 |
우리로 (046970) | 1,378 | -28 | -1.99 | 1,401 | 1,404 | 1,371 | 850,916 | 1,180,623,473 |
한빛소프트 (047080) | 1,375 | 13 | .95 | 1,370 | 1,396 | 1,348 | 63,184 | 86,570,228 |
파워로직스 (047310) | 4,450 | 30 | .68 | 4,420 | 4,500 | 4,380 | 59,229 | 263,996,185 |
이스트소프트 (047560) | 19,520 | -10 | -.05 | 19,660 | 19,730 | 19,340 | 63,296 | 1,233,856,700 |
코데즈컴바인 (047770) | 1,743 | 37 | 2.17 | 1,710 | 1,745 | 1,706 | 30,608 | 53,151,347 |
초록뱀미디어 (047820) | 4,555 | 235 | 5.44 | 4,325 | 4,605 | 4,325 | 123,458 | 556,925,995 |
HLB제약 (047920) | 19,810 | 180 | .92 | 19,870 | 20,400 | 19,770 | 128,124 | 2,567,546,665 |
현대바이오 (048410) | 11,060 | 230 | 2.12 | 10,990 | 11,100 | 10,840 | 171,782 | 1,883,144,180 |
유라테크 (048430) | 9,780 | 170 | 1.77 | 9,620 | 9,900 | 9,610 | 119,885 | 1,170,275,620 |
이스트아시아홀딩스 (900110) | 47 | 1 | 2.17 | 46 | 47 | 45 | 3,573,511 | 164,863,280 |
로스웰 (900260) | 608 | 7 | 1.16 | 601 | 613 | 596 | 21,333 | 12,952,592 |
헝셩그룹 (900270) | 224 | 3 | 1.36 | 221 | 225 | 220 | 718,650 | 160,093,225 |
GRT (900290) | 2,950 | 25 | .85 | 2,935 | 2,980 | 2,875 | 185,496 | 542,885,208 |
오가닉티코스메틱 (900300) | 324 | 3 | .93 | 321 | 328 | 319 | 104,317 | 33,710,396 |
컬러레이 (900310) | 752 | 2 | .27 | 762 | 764 | 733 | 8,964 | 6,743,453 |
윙입푸드 (900340) | 1,295 | 20 | 1.57 | 1,275 | 1,300 | 1,272 | 151,952 | 195,872,043 |