공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 145,200 | -800 | -.55 | 147,700 | 150,100 | 144,200 | 112,248 | 16,425,141,750 |
중앙에너비스 (000440) | 13,190 | 130 | 1 | 13,120 | 13,330 | 13,120 | 3,436 | 45,554,500 |
신라섬유 (001000) | 1,641 | -5 | -.3 | 1,628 | 1,686 | 1,550 | 26,921 | 43,506,575 |
안국약품 (001540) | 7,880 | -20 | -.25 | 7,900 | 7,990 | 7,870 | 73,336 | 579,899,195 |
무림SP (001810) | 1,660 | 24 | 1.47 | 1,645 | 1,661 | 1,627 | 54,799 | 90,627,345 |
이화공영 (001840) | 1,616 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
피에스텍 (002230) | 4,125 | 70 | 1.73 | 4,055 | 4,125 | 4,055 | 17,693 | 72,614,930 |
삼일기업공사 (002290) | 3,565 | 20 | .56 | 3,560 | 3,580 | 3,430 | 98,636 | 349,871,380 |
한탑 (002680) | 761 | -1 | -.13 | 753 | 769 | 750 | 22,703 | 17,201,665 |
신신제약 (002800) | 6,180 | 50 | .82 | 6,200 | 6,220 | 6,100 | 128,964 | 793,147,275 |
선광 (003100) | 20,900 | 250 | 1.21 | 20,800 | 21,150 | 20,400 | 58,834 | 1,228,167,775 |
대주산업 (003310) | 1,910 | -47 | -2.4 | 1,957 | 1,967 | 1,840 | 1,388,133 | 2,629,917,063 |
하림지주 (003380) | 9,320 | 790 | 9.26 | 8,820 | 9,450 | 8,740 | 1,655,897 | 15,325,824,025 |
에이스침대 (003800) | 27,500 | 200 | .73 | 27,550 | 27,550 | 27,100 | 5,553 | 151,526,175 |
한국가구 (004590) | 5,210 | -110 | -2.07 | 5,230 | 5,340 | 5,180 | 132,341 | 691,847,950 |
창해에탄올 (004650) | 9,710 | 170 | 1.78 | 9,550 | 9,790 | 9,550 | 50,934 | 493,804,095 |
대륙제관 (004780) | 3,875 | 45 | 1.17 | 3,850 | 3,890 | 3,840 | 20,476 | 79,245,584 |
동국산업 (005160) | 3,765 | 55 | 1.48 | 3,710 | 3,805 | 3,710 | 36,525 | 137,980,695 |
동진쎄미켐 (005290) | 28,200 | 250 | .89 | 28,600 | 28,900 | 28,100 | 293,808 | 8,381,505,800 |
푸드웰 (005670) | 5,520 | 220 | 4.15 | 5,300 | 5,720 | 5,300 | 189,097 | 1,050,735,460 |
대원산업 (005710) | 9,640 | 80 | .84 | 9,760 | 9,800 | 9,500 | 39,145 | 377,125,670 |
한일사료 (005860) | 3,610 | 25 | .7 | 3,600 | 3,610 | 3,580 | 83,426 | 300,097,733 |
매일홀딩스 (005990) | 11,040 | 380 | 3.56 | 10,660 | 11,140 | 10,610 | 16,889 | 185,901,655 |
국영지앤엠 (006050) | 1,369 | 12 | .88 | 1,357 | 1,390 | 1,354 | 295,059 | 405,825,711 |
피제이전자 (006140) | 5,790 | 10 | .17 | 5,780 | 5,820 | 5,700 | 27,960 | 160,978,695 |
동구바이오제약 (006620) | 5,830 | 0 | 0 | 5,840 | 5,840 | 5,770 | 43,690 | 253,337,560 |
서부T&D (006730) | 8,350 | 130 | 1.58 | 8,320 | 8,550 | 8,300 | 690,814 | 5,824,493,165 |
보성파워텍 (006910) | 3,000 | 10 | .33 | 2,960 | 3,025 | 2,930 | 372,684 | 1,107,432,455 |
모헨즈 (006920) | 3,035 | 75 | 2.53 | 2,990 | 3,040 | 2,980 | 78,276 | 236,359,020 |
푸른저축은행 (007330) | 9,320 | 450 | 5.07 | 8,870 | 9,350 | 8,860 | 158,475 | 1,460,444,410 |
진양제약 (007370) | 6,430 | 0 | 0 | 6,490 | 6,500 | 6,370 | 98,016 | 628,578,740 |
네이처셀 (007390) | 26,850 | 450 | 1.7 | 26,100 | 27,300 | 26,000 | 365,869 | 9,815,715,650 |
와이엠 (007530) | 2,235 | 95 | 4.44 | 2,150 | 2,235 | 2,140 | 13,371 | 29,100,675 |
대원 (007680) | 4,540 | 90 | 2.02 | 4,520 | 4,555 | 4,410 | 5,315 | 23,959,365 |
소노스퀘어 (007720) | 841 | 30 | 3.7 | 811 | 841 | 800 | 162,645 | 133,447,635 |
한일화학 (007770) | 9,810 | 10 | .1 | 9,810 | 9,820 | 9,600 | 2,271 | 22,225,840 |
에스엠코어 (007820) | 3,850 | 10 | .26 | 3,880 | 3,930 | 3,810 | 142,324 | 549,295,944 |
원풍물산 (008290) | 523 | 16 | 3.16 | 512 | 535 | 509 | 138,253 | 72,527,925 |
원풍 (008370) | 4,255 | 30 | .71 | 4,240 | 4,265 | 4,225 | 10,796 | 45,867,750 |
부스타 (008470) | 3,765 | 75 | 2.03 | 3,690 | 3,780 | 3,690 | 5,600 | 21,006,035 |
대동기어 (008830) | 18,550 | -520 | -2.73 | 18,810 | 18,850 | 18,120 | 212,152 | 3,925,551,880 |
삼아제약 (009300) | 17,380 | 100 | .58 | 17,270 | 17,430 | 17,270 | 5,690 | 98,856,840 |
포스코엠텍 (009520) | 11,140 | 140 | 1.27 | 11,040 | 11,290 | 10,560 | 101,582 | 1,135,988,900 |
삼보산업 (009620) | 1,402 | -73 | -4.95 | 1,380 | 1,447 | 1,301 | 908,433 | 1,246,529,852 |
이렘 (009730) | 917 | -8 | -.86 | 919 | 930 | 909 | 392,356 | 359,165,047 |
엠에스씨 (009780) | 8,500 | 30 | .35 | 8,480 | 8,690 | 8,410 | 107,581 | 921,535,540 |
대한광통신 (010170) | 700 | 2 | .29 | 699 | 720 | 698 | 477,137 | 337,455,538 |
흥국 (010240) | 5,240 | 50 | .96 | 5,220 | 5,240 | 5,180 | 12,549 | 65,349,460 |
아이티센엔텍 (010280) | 1,009 | -5 | -.49 | 1,013 | 1,036 | 1,002 | 633,044 | 644,971,918 |
오리콤 (010470) | 6,240 | 50 | .81 | 6,190 | 6,260 | 6,130 | 19,559 | 121,585,790 |
경동제약 (011040) | 5,980 | 90 | 1.53 | 5,890 | 5,980 | 5,890 | 18,161 | 108,128,860 |
형지I&C (011080) | 1,226 | -279 | -18.54 | 1,642 | 1,730 | 1,142 | 14,679,710 | 19,628,259,520 |
유니크 (011320) | 3,825 | 180 | 4.94 | 3,650 | 3,865 | 3,650 | 121,610 | 459,233,930 |
서한 (011370) | 893 | 25 | 2.88 | 870 | 897 | 870 | 291,669 | 257,796,234 |
세보엠이씨 (011560) | 10,900 | 190 | 1.77 | 10,770 | 10,900 | 10,620 | 47,481 | 509,907,880 |
뉴인텍 (012340) | 578 | 12 | 2.12 | 561 | 579 | 561 | 39,421 | 22,488,455 |
원일특강 (012620) | 7,570 | -20 | -.26 | 7,590 | 7,630 | 7,400 | 13,623 | 102,149,960 |
리드코프 (012700) | 5,320 | -230 | -4.14 | 5,470 | 5,580 | 5,260 | 696,341 | 3,729,532,855 |
신일제약 (012790) | 6,740 | 60 | .9 | 6,700 | 6,760 | 6,680 | 37,459 | 251,516,955 |
모베이스전자 (012860) | 1,484 | 28 | 1.92 | 1,455 | 1,490 | 1,449 | 100,677 | 148,448,063 |
하이록코리아 (013030) | 28,350 | 200 | .71 | 28,100 | 28,350 | 27,750 | 48,325 | 1,357,501,075 |
동원개발 (013120) | 2,650 | 100 | 3.92 | 2,560 | 2,655 | 2,560 | 197,473 | 519,883,973 |
아진산업 (013310) | 2,870 | 35 | 1.23 | 2,830 | 2,875 | 2,830 | 145,172 | 413,535,806 |
CBI (013720) | 1,454 | -73 | -4.78 | 1,527 | 1,580 | 1,429 | 310,937 | 458,727,242 |
스페코 (013810) | 3,055 | 10 | .33 | 3,045 | 3,080 | 3,025 | 83,942 | 256,631,765 |
아가방컴퍼니 (013990) | 5,470 | 110 | 2.05 | 5,500 | 5,500 | 5,260 | 567,643 | 3,072,277,045 |
메디앙스 (014100) | 2,120 | 40 | 1.92 | 2,090 | 2,145 | 2,050 | 22,488 | 47,313,205 |
원익큐브 (014190) | 1,554 | 57 | 3.81 | 1,497 | 1,620 | 1,497 | 793,632 | 1,237,614,114 |
광림 (014200) | 6,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 1,705 | 31 | 1.85 | 1,675 | 1,744 | 1,672 | 549,714 | 940,698,635 |
고려제약 (014570) | 4,925 | 55 | 1.13 | 4,870 | 4,945 | 4,870 | 12,032 | 59,178,305 |
성광벤드 (014620) | 27,100 | 200 | .74 | 26,850 | 27,200 | 26,200 | 234,627 | 6,309,040,050 |
오리엔탈정공 (014940) | 5,950 | -80 | -1.33 | 6,150 | 6,160 | 5,770 | 600,328 | 3,553,337,745 |
삼륭물산 (014970) | 7,700 | -140 | -1.79 | 8,310 | 9,140 | 6,400 | 5,603,615 | 44,652,081,410 |
코콤 (015710) | 4,210 | 50 | 1.2 | 4,140 | 4,300 | 4,140 | 61,418 | 258,373,417 |
성우하이텍 (015750) | 5,630 | 150 | 2.74 | 5,550 | 5,630 | 5,520 | 284,445 | 1,584,261,860 |
리더스코스메틱 (016100) | 2,335 | 25 | 1.08 | 2,310 | 2,350 | 2,285 | 21,091 | 48,845,375 |
SGC E&C (016250) | 16,390 | 10 | .06 | 16,390 | 16,410 | 16,000 | 4,428 | 72,185,720 |
큐캐피탈 (016600) | 275 | 0 | 0 | 274 | 279 | 274 | 457,428 | 126,103,702 |
디모아 (016670) | 5,510 | 250 | 4.75 | 5,260 | 5,530 | 5,230 | 27,329 | 147,673,300 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 1,379 | -78 | -5.35 | 1,468 | 1,510 | 1,357 | 910,483 | 1,266,602,695 |
신원종합개발 (017000) | 2,820 | 20 | .71 | 2,805 | 2,870 | 2,790 | 90,513 | 255,314,995 |
인터엠 (017250) | 1,034 | 10 | .98 | 1,024 | 1,048 | 1,024 | 15,210 | 15,664,087 |
삼현철강 (017480) | 4,645 | 45 | .98 | 4,590 | 4,720 | 4,590 | 15,962 | 74,570,500 |
세명전기 (017510) | 7,430 | 280 | 3.92 | 7,310 | 7,640 | 7,090 | 3,246,250 | 24,079,834,040 |
대림제지 (017650) | 7,010 | 160 | 2.34 | 6,890 | 7,180 | 6,850 | 30,285 | 210,853,590 |
한국알콜 (017890) | 9,570 | 290 | 3.13 | 9,290 | 9,600 | 9,280 | 112,901 | 1,066,835,750 |
유니슨 (018000) | 1,457 | -93 | -6 | 1,633 | 1,697 | 1,454 | 4,909,801 | 7,551,418,633 |
진로발효 (018120) | 18,400 | 110 | .6 | 18,290 | 18,640 | 18,270 | 1,876 | 34,384,305 |
브이티 (018290) | 44,100 | -300 | -.68 | 44,750 | 44,800 | 43,300 | 542,292 | 23,914,023,500 |
삼목에스폼 (018310) | 23,500 | 2200 | 10.33 | 21,400 | 23,750 | 21,350 | 89,105 | 2,046,338,000 |
우진비앤지 (018620) | 927 | -2 | -.22 | 949 | 949 | 919 | 58,045 | 53,775,992 |
서울제약 (018680) | 3,475 | -60 | -1.7 | 3,500 | 3,605 | 3,430 | 33,781 | 117,588,750 |
바른손 (018700) | 916 | 25 | 2.81 | 892 | 919 | 891 | 44,861 | 40,632,804 |
베뉴지 (019010) | 2,215 | 0 | 0 | 2,215 | 2,225 | 2,190 | 54,533 | 120,087,565 |
와이지-원 (019210) | 6,060 | 130 | 2.19 | 5,950 | 6,070 | 5,930 | 197,434 | 1,189,894,555 |
일지테크 (019540) | 4,245 | 45 | 1.07 | 4,200 | 4,250 | 4,165 | 20,512 | 86,449,595 |
SBI인베스트먼트 (019550) | 753 | 25 | 3.43 | 742 | 767 | 693 | 832,078 | 621,204,063 |
플루토스 (019570) | 323 | -10 | -3 | 335 | 349 | 320 | 964,458 | 316,569,873 |
에스유앤피 (019590) | 2,765 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 2,910 | -75 | -2.51 | 3,000 | 3,000 | 2,855 | 38,348 | 111,940,660 |
서연탑메탈 (019770) | 3,700 | 30 | .82 | 3,675 | 3,720 | 3,655 | 22,952 | 84,533,145 |
에너토크 (019990) | 7,360 | -40 | -.54 | 7,260 | 7,650 | 7,130 | 754,066 | 5,570,425,490 |
대신정보통신 (020180) | 1,134 | 32 | 2.9 | 1,103 | 1,136 | 1,103 | 461,009 | 516,943,611 |
대동금속 (020400) | 6,160 | 40 | .65 | 6,120 | 6,210 | 6,120 | 3,520 | 21,614,310 |
시공테크 (020710) | 3,915 | 15 | .38 | 3,890 | 3,945 | 3,800 | 491,375 | 1,913,944,927 |
대호특수강 (021040) | 1,437 | -84 | -5.52 | 1,521 | 1,521 | 1,413 | 260,112 | 376,840,227 |
대호특수강우 (021045) | 2,870 | -55 | -1.88 | 2,925 | 2,925 | 2,840 | 7,645 | 21,896,670 |
에이티넘인베스트 (021080) | 2,730 | 320 | 13.28 | 2,420 | 2,750 | 2,405 | 2,681,336 | 7,022,384,625 |
KCC건설 (021320) | 5,200 | 150 | 2.97 | 5,050 | 5,220 | 5,050 | 28,722 | 148,519,380 |
한국큐빅 (021650) | 2,470 | 35 | 1.44 | 2,455 | 2,470 | 2,435 | 16,245 | 39,908,845 |
메이슨캐피탈 (021880) | 504 | -12 | -2.33 | 516 | 520 | 489 | 1,781,166 | 893,185,120 |
TKG애강 (022220) | 908 | 6 | .67 | 910 | 910 | 902 | 42,036 | 38,128,123 |
태광 (023160) | 19,050 | 170 | .9 | 19,020 | 19,150 | 18,400 | 211,649 | 3,990,064,925 |
유진기업 (023410) | 3,550 | 115 | 3.35 | 3,450 | 3,575 | 3,450 | 628,684 | 2,221,730,673 |
제이스코홀딩스 (023440) | 1,883 | 14 | .75 | 1,869 | 1,915 | 1,849 | 605,563 | 1,142,926,526 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 9,180 | 280 | 3.15 | 9,030 | 9,210 | 8,900 | 60,931 | 552,495,415 |
한국캐피탈 (023760) | 666 | 19 | 2.94 | 648 | 668 | 648 | 473,736 | 314,167,900 |
플레이위드 (023770) | 3,170 | -30 | -.94 | 3,195 | 3,300 | 3,040 | 35,737 | 113,282,690 |
동일스틸럭스 (023790) | 920 | 3 | .33 | 917 | 930 | 917 | 123,809 | 113,812,504 |
풍국주정 (023900) | 9,130 | 70 | .77 | 9,090 | 9,130 | 9,060 | 11,710 | 106,516,690 |
대한약품 (023910) | 28,900 | 400 | 1.4 | 28,650 | 29,000 | 28,000 | 27,020 | 778,748,925 |
흥구석유 (024060) | 11,060 | 50 | .45 | 11,090 | 11,170 | 11,030 | 96,856 | 1,073,161,995 |
KB오토시스 (024120) | 3,485 | 15 | .43 | 3,470 | 3,485 | 3,450 | 13,220 | 45,843,160 |
한일단조 (024740) | 2,100 | 30 | 1.45 | 2,070 | 2,115 | 2,060 | 450,617 | 944,571,855 |
유성티엔에스 (024800) | 2,860 | 40 | 1.42 | 2,830 | 2,890 | 2,825 | 119,538 | 341,123,881 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 7,700 | 410 | 5.62 | 7,150 | 8,430 | 6,940 | 720,919 | 5,581,582,450 |
KBI메탈 (024840) | 1,924 | 21 | 1.1 | 1,910 | 1,937 | 1,898 | 305,042 | 584,944,890 |
HLB이노베이션 (024850) | 1,937 | -50 | -2.52 | 1,980 | 1,998 | 1,930 | 346,008 | 676,447,963 |
케이피에프 (024880) | 4,470 | 100 | 2.29 | 4,445 | 4,480 | 4,380 | 57,314 | 255,270,281 |
경창산업 (024910) | 1,687 | 24 | 1.44 | 1,663 | 1,692 | 1,657 | 44,556 | 74,514,819 |
PN풍년 (024940) | 4,760 | -95 | -1.96 | 4,855 | 4,960 | 4,615 | 287,121 | 1,366,786,520 |
삼천리자전거 (024950) | 4,500 | 80 | 1.81 | 4,420 | 4,500 | 4,410 | 41,525 | 184,800,042 |
시노펙스 (025320) | 6,570 | 60 | .92 | 6,540 | 6,610 | 6,530 | 427,112 | 2,808,652,415 |
DH오토웨어 (025440) | 896 | -26 | -2.82 | 901 | 935 | 858 | 2,950,533 | 2,622,766,817 |
한국선재 (025550) | 3,530 | -20 | -.56 | 3,560 | 3,630 | 3,525 | 438,187 | 1,559,252,101 |
한국정보통신 (025770) | 7,710 | 20 | .26 | 7,720 | 7,730 | 7,630 | 9,614 | 73,761,890 |
신라에스지 (025870) | 6,020 | -70 | -1.15 | 6,080 | 6,130 | 5,970 | 18,653 | 112,359,590 |
케이씨피드 (025880) | 2,770 | 85 | 3.17 | 2,695 | 2,820 | 2,695 | 291,287 | 803,322,838 |
동화기업 (025900) | 8,550 | 150 | 1.79 | 8,440 | 8,760 | 8,440 | 137,243 | 1,181,003,580 |
동신건설 (025950) | 29,350 | -6950 | -19.15 | 37,900 | 38,500 | 28,250 | 555,686 | 17,278,174,675 |
아난티 (025980) | 7,610 | 150 | 2.01 | 7,830 | 8,020 | 7,350 | 2,450,667 | 18,715,290,505 |
제이에스티나 (026040) | 2,020 | 114 | 5.98 | 1,910 | 2,095 | 1,910 | 194,680 | 389,536,285 |
특수건설 (026150) | 7,610 | 290 | 3.96 | 7,340 | 7,710 | 7,340 | 105,139 | 797,265,545 |
광진실업 (026910) | 2,760 | 10 | .36 | 2,750 | 2,790 | 2,750 | 6,193 | 17,156,287 |
서울전자통신 (027040) | 230 | 4 | 1.77 | 224 | 232 | 220 | 318,809 | 71,695,350 |
코리아나 (027050) | 2,460 | 60 | 2.5 | 2,395 | 2,460 | 2,395 | 139,057 | 338,502,524 |
아주IB투자 (027360) | 2,480 | 170 | 7.36 | 2,315 | 2,510 | 2,300 | 2,181,855 | 5,336,698,572 |
상보 (027580) | 1,071 | 21 | 2 | 1,050 | 1,072 | 1,050 | 199,793 | 212,348,016 |
팜스토리 (027710) | 1,302 | 22 | 1.72 | 1,278 | 1,304 | 1,278 | 282,020 | 365,107,723 |
대성창투 (027830) | 1,950 | 74 | 3.94 | 1,885 | 1,959 | 1,858 | 1,245,114 | 2,382,627,001 |
휴맥스홀딩스 (028080) | 2,180 | 25 | 1.16 | 2,175 | 2,195 | 2,100 | 47,334 | 102,060,405 |
HLB (028300) | 51,400 | -1500 | -2.84 | 51,100 | 53,650 | 51,000 | 635,815 | 33,125,573,500 |
광무 (029480) | 2,680 | -20 | -.74 | 2,700 | 2,750 | 2,675 | 92,588 | 250,238,535 |
코엔텍 (029960) | 8,940 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
드래곤플라이 (030350) | 973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한글과컴퓨터 (030520) | 25,500 | 850 | 3.45 | 26,100 | 26,250 | 24,600 | 1,250,812 | 31,799,689,625 |
원익홀딩스 (030530) | 6,130 | 800 | 15.01 | 5,420 | 6,250 | 5,390 | 31,526,840 | 189,600,584,225 |
양지사 (030960) | 8,420 | 100 | 1.2 | 8,320 | 8,460 | 8,320 | 24,796 | 208,586,000 |
아이즈비전 (031310) | 1,767 | 17 | .97 | 1,750 | 1,776 | 1,734 | 129,051 | 227,023,524 |
에스에이엠티 (031330) | 2,815 | 30 | 1.08 | 2,780 | 2,830 | 2,780 | 260,842 | 734,059,900 |
오스템 (031510) | 1,090 | -10 | -.91 | 1,118 | 1,118 | 1,090 | 17,304 | 18,969,002 |
디에이치엑스컴퍼니 (031860) | 1,307 | 42 | 3.32 | 1,265 | 1,328 | 1,265 | 58,525 | 76,048,840 |
피에스케이홀딩스 (031980) | 31,800 | 700 | 2.25 | 31,950 | 32,450 | 31,550 | 143,673 | 4,592,309,075 |
아즈텍WB (032080) | 1,291 | -6 | -.46 | 1,298 | 1,324 | 1,265 | 48,895 | 63,686,308 |
다우데이타 (032190) | 17,140 | 350 | 2.08 | 17,050 | 17,500 | 16,800 | 418,792 | 7,179,633,645 |
삼일 (032280) | 1,577 | 14 | .9 | 1,562 | 1,579 | 1,541 | 77,411 | 121,234,608 |
한국파마 (032300) | 14,650 | -240 | -1.61 | 14,890 | 15,000 | 14,620 | 7,809 | 114,756,220 |
케이엠더블유 (032500) | 11,330 | 270 | 2.44 | 10,990 | 11,380 | 10,820 | 536,084 | 5,960,724,240 |
TJ미디어 (032540) | 5,230 | 130 | 2.55 | 5,100 | 5,230 | 5,080 | 20,411 | 105,333,290 |
피델릭스 (032580) | 1,231 | 24 | 1.99 | 1,216 | 1,240 | 1,209 | 78,424 | 96,576,086 |
유비케어 (032620) | 3,865 | 60 | 1.58 | 3,820 | 3,870 | 3,790 | 132,833 | 509,151,275 |
소프트센 (032680) | 366 | 6 | 1.67 | 360 | 375 | 357 | 708,338 | 257,460,525 |
소프트센우 (032685) | 7,200 | 90 | 1.27 | 7,250 | 7,250 | 7,200 | 634 | 4,565,960 |
삼진 (032750) | 4,465 | 50 | 1.13 | 4,500 | 4,500 | 4,410 | 14,136 | 62,954,340 |
엠젠솔루션 (032790) | 1,022 | -47 | -4.4 | 978 | 1,052 | 978 | 288,162 | 288,021,881 |
판타지오 (032800) | 551 | -6 | -1.08 | 558 | 560 | 541 | 196,631 | 108,206,841 |
우리기술 (032820) | 2,190 | 0 | 0 | 2,185 | 2,230 | 2,120 | 6,952,912 | 15,092,885,170 |
비트컴퓨터 (032850) | 5,280 | 160 | 3.13 | 5,140 | 5,280 | 5,110 | 108,161 | 560,476,575 |
더라미 (032860) | 1,166 | 6 | .52 | 1,151 | 1,169 | 1,144 | 101,653 | 117,539,114 |
원익 (032940) | 6,400 | 1470 | 29.82 | 5,000 | 6,400 | 4,945 | 3,987,930 | 23,582,599,785 |
동일기연 (032960) | 10,700 | 50 | .47 | 10,650 | 10,740 | 10,600 | 2,543 | 27,215,600 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 878 | 7 | .8 | 871 | 882 | 859 | 10,864 | 9,451,200 |
제룡전기 (033100) | 34,500 | 1200 | 3.6 | 33,850 | 34,600 | 33,850 | 160,948 | 5,524,976,575 |
디지틀조선 (033130) | 1,595 | 1 | .06 | 1,596 | 1,602 | 1,573 | 57,958 | 92,067,743 |
엠케이전자 (033160) | 7,940 | 260 | 3.39 | 7,720 | 8,000 | 7,700 | 33,949 | 266,780,770 |
시그네틱스 (033170) | 678 | 11 | 1.65 | 669 | 689 | 638 | 104,746 | 69,587,502 |
모아텍 (033200) | 3,110 | -5 | -.16 | 3,115 | 3,275 | 3,080 | 44,159 | 138,694,570 |
인성정보 (033230) | 2,250 | 75 | 3.45 | 2,205 | 2,250 | 2,165 | 1,239,342 | 2,740,966,228 |
코웰패션 (033290) | 2,205 | 20 | .92 | 2,170 | 2,215 | 2,170 | 40,572 | 89,063,291 |
엠투엔 (033310) | 2,110 | 126 | 6.35 | 2,130 | 2,195 | 2,000 | 378,598 | 792,231,258 |
제이씨현시스템 (033320) | 5,570 | 310 | 5.89 | 5,330 | 5,580 | 5,280 | 339,795 | 1,860,155,910 |
좋은사람들 (033340) | 954 | 25 | 2.69 | 992 | 998 | 893 | 8,492,776 | 8,067,544,498 |
동성화인텍 (033500) | 26,050 | 250 | .97 | 25,800 | 26,200 | 25,250 | 311,126 | 8,042,320,925 |
파라텍 (033540) | 1,370 | 7 | .51 | 1,395 | 1,395 | 1,350 | 71,866 | 98,212,964 |
블루콤 (033560) | 3,395 | 50 | 1.49 | 3,345 | 3,400 | 3,345 | 12,262 | 41,214,675 |
네패스 (033640) | 8,140 | 380 | 4.9 | 8,000 | 8,150 | 7,950 | 85,913 | 695,819,320 |
피노 (033790) | 4,805 | 100 | 2.13 | 4,710 | 4,840 | 4,710 | 47,913 | 228,606,965 |
티비씨 (033830) | 717 | 3 | .42 | 714 | 719 | 710 | 115,527 | 82,651,314 |
해성산업 (034810) | 7,420 | 150 | 2.06 | 7,280 | 7,600 | 7,270 | 126,317 | 944,622,780 |
해성산업1우 (03481K) | 7,580 | 160 | 2.16 | 7,640 | 7,770 | 7,430 | 5,379 | 40,651,450 |
조아제약 (034940) | 1,017 | 17 | 1.7 | 1,000 | 1,027 | 1,000 | 23,767 | 23,963,746 |
한국기업평가 (034950) | 96,400 | 400 | .42 | 95,800 | 96,500 | 95,400 | 3,303 | 317,338,900 |
그래디언트 (035080) | 14,950 | 180 | 1.22 | 14,780 | 15,030 | 14,770 | 22,915 | 341,920,740 |
프럼파스트 (035200) | 3,745 | -30 | -.79 | 3,790 | 3,860 | 3,650 | 163,402 | 606,757,093 |
골드앤에스 (035290) | 416 | 8 | 1.96 | 410 | 428 | 408 | 176,860 | 74,259,824 |
기산텔레콤 (035460) | 2,105 | 5 | .24 | 2,100 | 2,120 | 2,085 | 41,219 | 86,671,170 |
KG이니시스 (035600) | 9,370 | 390 | 4.34 | 9,070 | 9,410 | 9,070 | 120,895 | 1,117,706,980 |
솔본 (035610) | 4,050 | 160 | 4.11 | 3,885 | 4,085 | 3,885 | 198,866 | 798,933,405 |
바른손이앤에이 (035620) | 424 | 17 | 4.18 | 406 | 424 | 405 | 132,078 | 55,094,932 |
CJ ENM (035760) | 64,900 | 4500 | 7.45 | 61,300 | 66,000 | 61,000 | 203,082 | 13,101,779,200 |
이지홀딩스 (035810) | 3,945 | 210 | 5.62 | 3,780 | 3,985 | 3,775 | 406,226 | 1,592,231,734 |
서희건설 (035890) | 1,806 | 27 | 1.52 | 1,780 | 1,822 | 1,774 | 631,358 | 1,138,329,565 |
JYP Ent. (035900) | 76,800 | -200 | -.26 | 78,300 | 78,400 | 76,400 | 397,084 | 30,637,440,600 |
예림당 (036000) | 2,910 | 20 | .69 | 2,890 | 2,920 | 2,880 | 98,968 | 286,923,715 |
아비코전자 (036010) | 5,140 | 100 | 1.98 | 5,050 | 5,190 | 5,050 | 11,694 | 59,858,265 |
케이티알파 (036030) | 4,475 | 65 | 1.47 | 4,400 | 4,540 | 4,400 | 125,598 | 562,938,280 |
위지트 (036090) | 689 | 27 | 4.08 | 667 | 695 | 667 | 1,009,653 | 693,561,929 |
서울평가정보 (036120) | 2,255 | 20 | .89 | 2,230 | 2,260 | 2,225 | 54,202 | 121,655,745 |
에이치엠넥스 (036170) | 1,007 | 18 | 1.82 | 998 | 1,050 | 995 | 108,631 | 109,540,373 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 29,200 | 150 | .52 | 28,700 | 29,350 | 28,500 | 25,240 | 731,116,350 |
유니셈 (036200) | 6,010 | 140 | 2.39 | 5,940 | 6,030 | 5,940 | 79,405 | 476,348,140 |
오상헬스케어 (036220) | 19,360 | 350 | 1.84 | 19,010 | 19,690 | 17,110 | 238,548 | 4,435,263,600 |
대성미생물 (036480) | 8,430 | 130 | 1.57 | 8,400 | 8,430 | 8,310 | 5,878 | 49,066,490 |
SFA반도체 (036540) | 3,095 | 70 | 2.31 | 3,085 | 3,140 | 3,065 | 336,707 | 1,047,657,264 |
KZ정밀 (036560) | 11,930 | 120 | 1.02 | 11,850 | 12,070 | 11,780 | 6,518 | 77,952,830 |
감성코퍼레이션 (036620) | 5,330 | 10 | .19 | 5,320 | 5,440 | 5,250 | 967,559 | 5,161,118,360 |
세종텔레콤 (036630) | 6,550 | -460 | -6.56 | 6,990 | 7,210 | 6,430 | 390,533 | 2,637,943,755 |
HRS (036640) | 5,320 | 20 | .38 | 5,300 | 5,350 | 5,260 | 130,172 | 689,850,910 |
삼양케이씨아이 (036670) | 7,100 | 100 | 1.43 | 7,000 | 7,140 | 6,980 | 42,915 | 303,260,055 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,420 | 4 | .28 | 1,418 | 1,430 | 1,405 | 54,213 | 76,859,473 |
나이스정보통신 (036800) | 21,250 | 1050 | 5.2 | 20,350 | 21,550 | 20,150 | 21,002 | 444,932,750 |
에프에스티 (036810) | 17,510 | 350 | 2.04 | 17,640 | 18,020 | 17,430 | 65,572 | 1,161,340,590 |
솔브레인홀딩스 (036830) | 35,950 | 6400 | 21.66 | 30,950 | 36,900 | 30,750 | 262,868 | 9,184,889,825 |
진성티이씨 (036890) | 11,110 | -10 | -.09 | 11,130 | 11,160 | 10,550 | 409,968 | 4,461,762,630 |
주성엔지니어링 (036930) | 31,600 | 200 | .64 | 32,100 | 32,600 | 31,450 | 415,743 | 13,310,207,050 |
파워넷 (037030) | 2,665 | 10 | .38 | 2,820 | 2,900 | 2,665 | 2,224,702 | 6,177,292,061 |
파세코 (037070) | 7,170 | 110 | 1.56 | 7,060 | 7,180 | 7,030 | 72,158 | 513,481,015 |
한국팩키지 (037230) | 2,025 | 20 | 1 | 2,050 | 2,050 | 1,982 | 142,602 | 285,955,779 |
인지디스플레 (037330) | 1,353 | 23 | 1.73 | 1,330 | 1,360 | 1,330 | 37,383 | 50,242,936 |
성도이엔지 (037350) | 4,655 | 120 | 2.65 | 4,545 | 4,665 | 4,545 | 55,235 | 255,162,286 |
EG (037370) | 5,900 | -100 | -1.67 | 6,000 | 6,080 | 5,870 | 24,246 | 143,450,090 |
우리엔터프라이즈 (037400) | 1,085 | 20 | 1.88 | 1,065 | 1,092 | 1,065 | 77,368 | 83,565,268 |
희림 (037440) | 5,250 | 30 | .57 | 5,220 | 5,360 | 5,090 | 112,836 | 594,882,950 |
삼지전자 (037460) | 10,530 | 390 | 3.85 | 10,200 | 10,540 | 10,160 | 60,103 | 627,440,680 |
쎄니트 (037760) | 1,660 | 19 | 1.16 | 1,641 | 1,665 | 1,631 | 42,814 | 70,802,622 |
엘컴텍 (037950) | 996 | 14 | 1.43 | 987 | 998 | 979 | 467,399 | 462,312,624 |
제일테크노스 (038010) | 6,810 | 490 | 7.75 | 6,350 | 6,820 | 6,350 | 149,706 | 993,663,290 |
루멘스 (038060) | 908 | 2 | .22 | 908 | 911 | 901 | 56,879 | 51,515,475 |
서린바이오 (038070) | 7,990 | -30 | -.37 | 8,270 | 8,350 | 7,875 | 239,235 | 1,919,072,905 |
에코플라스틱 (038110) | 3,190 | 110 | 3.57 | 3,100 | 3,270 | 3,040 | 4,448,119 | 14,156,494,619 |
마크로젠 (038290) | 15,740 | -30 | -.19 | 15,750 | 15,880 | 15,650 | 8,124 | 127,749,260 |
레드캡투어 (038390) | 12,390 | 490 | 4.12 | 12,000 | 12,400 | 11,920 | 64,964 | 796,866,460 |
바이오스마트 (038460) | 3,530 | 85 | 2.47 | 3,500 | 3,570 | 3,480 | 400,208 | 1,410,330,246 |
삼표시멘트 (038500) | 3,230 | 110 | 3.53 | 3,155 | 3,230 | 3,145 | 166,075 | 531,922,454 |
케이바이오 (038530) | 272 | -2 | -.73 | 274 | 275 | 260 | 1,534,274 | 410,816,519 |
상상인 (038540) | 2,120 | 143 | 7.23 | 1,977 | 2,240 | 1,960 | 2,046,035 | 4,342,521,534 |
위즈코프 (038620) | 630 | 8 | 1.29 | 620 | 630 | 608 | 666,740 | 411,604,132 |
에스넷 (038680) | 4,410 | 110 | 2.56 | 4,265 | 4,425 | 4,265 | 54,559 | 238,505,076 |
에코바이오 (038870) | 4,240 | 80 | 1.92 | 4,285 | 4,310 | 4,170 | 200,886 | 848,514,917 |
아이에이 (038880) | 214 | 6 | 2.88 | 211 | 216 | 211 | 892,114 | 190,724,518 |
파인디지털 (038950) | 3,385 | 105 | 3.2 | 3,280 | 3,440 | 3,260 | 4,427 | 14,706,595 |
현대에이치티 (039010) | 8,220 | 120 | 1.48 | 9,680 | 10,530 | 8,060 | 3,900,776 | 36,597,703,700 |
이건홀딩스 (039020) | 4,755 | 235 | 5.2 | 4,525 | 4,975 | 4,525 | 996,573 | 4,729,666,370 |
이오테크닉스 (039030) | 147,800 | 2800 | 1.93 | 148,800 | 152,300 | 146,700 | 96,470 | 14,396,245,100 |
오스코텍 (039200) | 28,150 | -650 | -2.26 | 29,300 | 29,650 | 27,950 | 169,624 | 4,806,364,625 |
경남스틸 (039240) | 3,140 | 5 | .16 | 3,100 | 3,187 | 3,100 | 432,198 | 1,357,091,971 |
인포뱅크 (039290) | 6,510 | 250 | 3.99 | 6,340 | 6,560 | 6,280 | 16,092 | 103,224,355 |
세중 (039310) | 1,543 | 41 | 2.73 | 1,510 | 1,550 | 1,460 | 50,738 | 78,097,502 |
한국경제TV (039340) | 5,500 | 70 | 1.29 | 5,420 | 5,500 | 5,420 | 23,856 | 130,610,900 |
케이엘넷 (039420) | 2,730 | 45 | 1.68 | 2,685 | 2,750 | 2,675 | 75,427 | 204,848,640 |
에스티아이 (039440) | 20,300 | 470 | 2.37 | 20,200 | 20,700 | 20,100 | 155,467 | 3,163,014,575 |
다산네트웍스 (039560) | 2,830 | 15 | .53 | 2,830 | 2,850 | 2,640 | 75,676 | 211,900,044 |
화성밸브 (039610) | 10,300 | 140 | 1.38 | 10,160 | 10,390 | 10,050 | 168,512 | 1,726,835,330 |
한국정보공학 (039740) | 2,855 | 35 | 1.24 | 2,820 | 2,935 | 2,815 | 11,878 | 33,946,490 |
오로라 (039830) | 6,580 | -50 | -.75 | 6,630 | 6,640 | 6,510 | 10,958 | 71,842,880 |
디오 (039840) | 18,280 | 60 | .33 | 18,290 | 18,340 | 17,670 | 81,657 | 1,467,261,810 |
나노엔텍 (039860) | 3,520 | -45 | -1.26 | 3,540 | 3,575 | 3,505 | 40,810 | 143,999,707 |
폴라리스AI (039980) | 2,935 | 85 | 2.98 | 2,980 | 2,990 | 2,900 | 3,088,796 | 9,101,677,863 |
누리플렉스 (040160) | 3,405 | 135 | 4.13 | 3,280 | 3,500 | 3,275 | 30,550 | 103,187,280 |
YTN (040300) | 3,055 | -60 | -1.93 | 3,090 | 3,095 | 2,985 | 164,870 | 500,563,163 |
크레오에스지 (040350) | 606 | 1 | .17 | 611 | 630 | 600 | 407,949 | 249,051,681 |
정상제이엘에스 (040420) | 6,120 | 10 | .16 | 6,110 | 6,130 | 6,080 | 17,748 | 108,449,050 |
SG&G (040610) | 1,651 | 24 | 1.48 | 1,628 | 1,658 | 1,628 | 90,165 | 148,537,880 |
아이씨디 (040910) | 4,210 | 50 | 1.2 | 4,160 | 4,310 | 4,160 | 34,454 | 146,901,853 |
폴라리스오피스 (041020) | 5,820 | 180 | 3.19 | 5,800 | 5,880 | 5,680 | 671,511 | 3,889,715,060 |
우리기술투자 (041190) | 7,160 | 290 | 4.22 | 6,950 | 7,160 | 6,950 | 475,614 | 3,377,662,695 |
현대에버다임 (041440) | 8,000 | -130 | -1.6 | 8,090 | 8,090 | 7,920 | 123,558 | 988,937,480 |
한국전자인증 (041460) | 3,790 | 135 | 3.69 | 3,655 | 3,795 | 3,655 | 128,761 | 482,557,259 |
에스엠 (041510) | 128,100 | -1800 | -1.39 | 131,800 | 131,800 | 127,600 | 187,778 | 24,223,532,800 |
이엘씨 (041520) | 8,020 | 200 | 2.56 | 7,990 | 8,070 | 7,800 | 16,528 | 132,398,900 |
플래스크 (041590) | 2,370 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 24,550 | -450 | -1.8 | 25,000 | 25,200 | 24,500 | 33,784 | 831,446,400 |
폴라리스AI파마 (041910) | 8,730 | 40 | .46 | 8,630 | 8,880 | 8,450 | 659,928 | 5,706,554,575 |
메디아나 (041920) | 6,300 | -120 | -1.87 | 6,500 | 6,500 | 6,190 | 102,852 | 642,682,740 |
동아화성 (041930) | 5,860 | 130 | 2.27 | 5,770 | 5,910 | 5,760 | 44,916 | 262,484,330 |
코미팜 (041960) | 5,360 | 110 | 2.1 | 5,260 | 5,410 | 5,260 | 79,800 | 427,108,640 |
카페24 (042000) | 44,900 | 250 | .56 | 45,100 | 45,650 | 44,350 | 167,300 | 7,531,706,650 |
케이피엠테크 (042040) | 256 | -4 | -1.54 | 260 | 262 | 256 | 119,622 | 30,997,383 |
에스씨디 (042110) | 1,443 | 2 | .14 | 1,437 | 1,446 | 1,431 | 112,457 | 161,608,914 |
비츠로테크 (042370) | 7,720 | 60 | .78 | 7,660 | 7,750 | 7,600 | 86,690 | 666,988,185 |
네오위즈홀딩스 (042420) | 23,850 | 900 | 3.92 | 23,500 | 23,850 | 23,000 | 17,255 | 402,730,375 |
링네트 (042500) | 4,230 | 45 | 1.08 | 4,215 | 4,235 | 4,165 | 30,712 | 129,493,075 |
라온시큐어 (042510) | 9,850 | 180 | 1.86 | 9,610 | 9,850 | 9,610 | 62,874 | 613,741,580 |
한스바이오메드 (042520) | 9,030 | 300 | 3.44 | 8,850 | 9,100 | 8,650 | 48,947 | 437,955,460 |
새로닉스 (042600) | 7,180 | 340 | 4.97 | 6,840 | 7,240 | 6,840 | 37,143 | 263,456,760 |
상지건설 (042940) | 13,940 | -4550 | -24.61 | 19,930 | 20,600 | 12,950 | 14,156,870 | 218,156,495,865 |
더테크놀로지 (043090) | 380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
알파녹스 (043100) | 3,950 | 10 | .25 | 3,995 | 4,035 | 3,815 | 136,808 | 541,346,133 |
바텍 (043150) | 20,650 | 300 | 1.47 | 20,400 | 20,650 | 20,350 | 10,087 | 206,475,425 |
파루 (043200) | 1,339 | 159 | 13.47 | 1,307 | 1,490 | 1,153 | 36,011,141 | 48,284,772,440 |
티에스넥스젠 (043220) | 171 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
성호전자 (043260) | 1,210 | 75 | 6.61 | 1,138 | 1,340 | 1,138 | 19,319,701 | 24,636,971,797 |
에쎈테크 (043340) | 513 | 6 | 1.18 | 507 | 517 | 497 | 220,879 | 111,539,833 |
디지아이 (043360) | 2,285 | 100 | 4.58 | 2,205 | 2,295 | 2,185 | 14,609 | 32,601,215 |
피에이치에이 (043370) | 10,560 | 440 | 4.35 | 10,100 | 10,570 | 10,100 | 39,266 | 407,664,890 |
웰킵스하이텍 (043590) | 662 | 1 | .15 | 661 | 663 | 658 | 16,386 | 10,825,288 |
KT지니뮤직 (043610) | 2,220 | 30 | 1.37 | 2,190 | 2,230 | 2,190 | 82,678 | 183,171,732 |
국순당 (043650) | 4,645 | 75 | 1.64 | 4,560 | 4,675 | 4,500 | 29,801 | 137,553,717 |
서울리거 (043710) | 717 | 25 | 3.61 | 692 | 718 | 692 | 43,987 | 31,288,078 |
자연과환경 (043910) | 751 | 5 | .67 | 754 | 760 | 736 | 1,879,815 | 1,405,193,069 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 652 | -39 | -5.64 | 701 | 718 | 633 | 715,092 | 470,528,960 |
위닉스 (044340) | 6,510 | 140 | 2.2 | 6,390 | 6,570 | 6,390 | 45,422 | 295,413,260 |
빌리언스 (044480) | 471 | 0 | 0 | 474 | 483 | 456 | 181,168 | 85,307,046 |
태웅 (044490) | 27,400 | -100 | -.36 | 26,900 | 27,400 | 25,850 | 729,513 | 19,312,929,150 |
에이치케이 (044780) | 1,284 | 13 | 1.02 | 1,259 | 1,285 | 1,259 | 18,051 | 23,087,117 |
이글벳 (044960) | 4,485 | 30 | .67 | 4,435 | 4,510 | 4,435 | 40,028 | 178,969,590 |
에이치엔에스하이텍 (044990) | 16,980 | 50 | .3 | 16,930 | 17,300 | 16,800 | 14,134 | 242,413,330 |
오공 (045060) | 2,630 | 30 | 1.15 | 2,600 | 2,665 | 2,535 | 65,733 | 173,362,502 |
한양이엔지 (045100) | 16,540 | 260 | 1.6 | 16,210 | 16,540 | 16,190 | 52,389 | 856,607,210 |
성우테크론 (045300) | 2,945 | 105 | 3.7 | 2,840 | 2,965 | 2,805 | 31,149 | 89,419,935 |
토탈소프트 (045340) | 5,470 | -330 | -5.69 | 5,890 | 5,960 | 5,310 | 317,176 | 1,744,821,320 |
대아티아이 (045390) | 4,570 | 0 | 0 | 4,845 | 4,870 | 4,390 | 1,639,076 | 7,507,322,876 |
정원엔시스 (045510) | 872 | 6 | .69 | 860 | 877 | 859 | 35,348 | 30,563,110 |
크린앤사이언스 (045520) | 4,580 | -20 | -.43 | 4,620 | 4,620 | 4,540 | 9,578 | 43,679,090 |
에이텍 (045660) | 16,180 | -3290 | -16.9 | 20,400 | 20,450 | 15,640 | 706,797 | 12,038,759,710 |
코아시아 (045970) | 3,015 | 55 | 1.86 | 3,005 | 3,025 | 2,965 | 16,365 | 49,259,760 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,520 | 15 | .6 | 2,505 | 2,570 | 2,400 | 374,059 | 929,453,500 |
HLB파나진 (046210) | 2,400 | -40 | -1.64 | 2,430 | 2,455 | 2,340 | 54,914 | 131,934,919 |
백금T&A (046310) | 2,900 | 100 | 3.57 | 2,800 | 2,915 | 2,800 | 63,878 | 183,006,579 |
삼화네트웍스 (046390) | 1,238 | 35 | 2.91 | 1,230 | 1,238 | 1,206 | 118,429 | 144,768,969 |
KG모빌리언스 (046440) | 4,495 | 130 | 2.98 | 4,420 | 4,505 | 4,370 | 71,368 | 317,583,520 |
서울반도체 (046890) | 6,710 | 140 | 2.13 | 6,610 | 6,810 | 6,610 | 143,150 | 961,172,325 |
우원개발 (046940) | 2,920 | -10 | -.34 | 2,850 | 2,920 | 2,820 | 293,723 | 839,769,116 |
우리로 (046970) | 1,405 | 28 | 2.03 | 1,377 | 1,405 | 1,376 | 527,646 | 733,742,001 |
한빛소프트 (047080) | 1,378 | 13 | .95 | 1,360 | 1,394 | 1,349 | 59,197 | 80,919,315 |
파워로직스 (047310) | 4,505 | 110 | 2.5 | 4,485 | 4,540 | 4,370 | 54,138 | 242,452,490 |
이스트소프트 (047560) | 21,450 | 800 | 3.87 | 21,500 | 21,550 | 20,500 | 362,644 | 7,681,873,975 |
코데즈컴바인 (047770) | 1,752 | 17 | .98 | 1,740 | 1,770 | 1,734 | 49,295 | 86,261,288 |
초록뱀미디어 (047820) | 4,540 | 80 | 1.79 | 4,420 | 4,565 | 4,420 | 111,026 | 501,060,425 |
HLB제약 (047920) | 18,790 | -250 | -1.31 | 18,220 | 19,220 | 18,200 | 145,082 | 2,722,813,465 |
현대바이오 (048410) | 11,010 | 180 | 1.66 | 10,980 | 11,070 | 10,830 | 189,206 | 2,079,580,150 |
유라테크 (048430) | 9,400 | -360 | -3.69 | 9,920 | 9,940 | 9,050 | 266,040 | 2,495,033,730 |
대동스틸 (048470) | 4,285 | 110 | 2.63 | 4,130 | 4,360 | 4,120 | 92,870 | 396,049,689 |
인트론바이오 (048530) | 4,370 | 25 | .58 | 4,350 | 4,425 | 4,245 | 150,771 | 653,290,211 |
SM C&C (048550) | 1,405 | 23 | 1.66 | 1,384 | 1,405 | 1,382 | 206,048 | 287,594,854 |
TPC (048770) | 1,903 | 1 | .05 | 1,903 | 1,949 | 1,900 | 17,869 | 34,044,620 |
엔피케이 (048830) | 1,070 | 4 | .38 | 1,066 | 1,075 | 1,063 | 32,066 | 34,232,618 |
시너지이노베이션 (048870) | 2,730 | 50 | 1.87 | 2,690 | 2,730 | 2,680 | 143,749 | 388,675,750 |
대원미디어 (048910) | 10,750 | -300 | -2.71 | 11,050 | 11,520 | 10,680 | 181,713 | 1,972,384,960 |
인탑스 (049070) | 15,600 | 400 | 2.63 | 15,280 | 15,800 | 15,280 | 83,539 | 1,304,645,460 |
기가레인 (049080) | 514 | -2 | -.39 | 520 | 529 | 513 | 160,991 | 83,562,938 |
파인디앤씨 (049120) | 967 | -16 | -1.63 | 983 | 994 | 967 | 25,554 | 24,938,167 |
셀루메드 (049180) | 1,012 | 2 | .2 | 1,012 | 1,037 | 941 | 631,492 | 634,667,339 |
코메론 (049430) | 10,080 | 110 | 1.1 | 9,970 | 10,160 | 9,910 | 28,091 | 282,887,390 |
SGA (049470) | 347 | -9 | -2.53 | 353 | 356 | 347 | 75,617 | 26,484,022 |
오픈베이스 (049480) | 2,445 | 100 | 4.26 | 2,360 | 2,460 | 2,360 | 245,630 | 595,323,606 |
유아이엘 (049520) | 3,715 | 30 | .81 | 3,700 | 3,740 | 3,660 | 106,067 | 393,440,760 |
잉크테크 (049550) | 3,450 | -35 | -1 | 3,450 | 3,475 | 3,440 | 1,752 | 6,048,365 |
재영솔루텍 (049630) | 861 | 0 | 0 | 858 | 870 | 850 | 366,551 | 314,339,231 |
고려신용정보 (049720) | 10,150 | -260 | -2.5 | 10,470 | 10,470 | 10,000 | 131,105 | 1,328,449,500 |
승일 (049830) | 8,510 | 10 | .12 | 8,480 | 8,620 | 8,430 | 2,437 | 20,705,580 |
미래컴퍼니 (049950) | 17,410 | 440 | 2.59 | 16,920 | 17,410 | 16,920 | 23,534 | 405,738,290 |
쎌바이오텍 (049960) | 13,080 | 170 | 1.32 | 12,950 | 13,140 | 12,840 | 11,411 | 148,045,420 |
비케이홀딩스 (050090) | 849 | 20 | 2.41 | 830 | 870 | 830 | 65,263 | 55,445,240 |
캠시스 (050110) | 742 | 14 | 1.92 | 729 | 748 | 722 | 181,302 | 134,003,635 |
ES큐브 (050120) | 2,625 | 135 | 5.42 | 2,490 | 2,635 | 2,415 | 33,188 | 84,636,130 |
에스폴리텍 (050760) | 1,640 | 22 | 1.36 | 1,618 | 1,677 | 1,616 | 31,508 | 51,315,013 |
아세아텍 (050860) | 2,135 | 25 | 1.18 | 2,115 | 2,140 | 2,110 | 49,740 | 105,952,611 |
쏠리드 (050890) | 6,910 | 260 | 3.91 | 6,730 | 6,960 | 6,720 | 910,635 | 6,281,821,445 |
수산아이앤티 (050960) | 10,850 | -1290 | -10.63 | 12,300 | 12,570 | 10,580 | 222,863 | 2,469,127,210 |
지어소프트 (051160) | 10,220 | 450 | 4.61 | 9,790 | 10,280 | 9,770 | 133,980 | 1,354,854,115 |
토비스 (051360) | 14,810 | -40 | -.27 | 15,010 | 15,060 | 14,740 | 144,209 | 2,140,609,755 |
인터플렉스 (051370) | 8,300 | 180 | 2.22 | 8,240 | 8,330 | 8,190 | 24,816 | 205,249,530 |
피씨디렉트 (051380) | 2,365 | 40 | 1.72 | 2,325 | 2,435 | 2,325 | 73,690 | 175,852,120 |
YW (051390) | 3,695 | -15 | -.4 | 3,710 | 3,740 | 3,695 | 13,332 | 49,629,665 |
나라엠앤디 (051490) | 3,975 | 65 | 1.66 | 3,935 | 3,980 | 3,915 | 23,584 | 93,212,600 |
CJ프레시웨이 (051500) | 27,100 | 1000 | 3.83 | 26,500 | 27,300 | 26,100 | 54,453 | 1,463,717,925 |
큐로홀딩스 (051780) | 838 | 2 | .24 | 833 | 855 | 833 | 44,831 | 37,745,847 |
중앙첨단소재 (051980) | 3,110 | 40 | 1.3 | 3,115 | 3,195 | 3,090 | 862,547 | 2,713,381,086 |
에스티큐브 (052020) | 6,740 | 140 | 2.12 | 6,650 | 6,860 | 6,450 | 171,531 | 1,135,622,060 |
iMBC (052220) | 4,005 | -175 | -4.19 | 4,255 | 4,315 | 3,950 | 1,125,707 | 4,570,531,940 |
현대바이오랜드 (052260) | 4,805 | 5 | .1 | 4,825 | 4,840 | 4,750 | 49,892 | 238,973,472 |
오션인더블유 (052300) | 2,680 | 30 | 1.13 | 2,620 | 2,705 | 2,620 | 16,713 | 44,662,475 |
코텍 (052330) | 9,790 | 150 | 1.56 | 9,700 | 9,860 | 9,680 | 40,010 | 391,498,915 |
코나아이 (052400) | 59,000 | 13550 | 29.81 | 55,500 | 59,000 | 50,200 | 4,489,986 | 253,565,845,700 |
오성첨단소재 (052420) | 1,440 | 30 | 2.13 | 1,414 | 1,442 | 1,407 | 793,773 | 1,132,901,738 |
아이크래프트 (052460) | 2,450 | 60 | 2.51 | 2,390 | 2,465 | 2,385 | 273,939 | 664,663,395 |
한네트 (052600) | 4,575 | 105 | 2.35 | 4,510 | 4,590 | 4,455 | 116,260 | 525,240,245 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 8,600 | 110 | 1.3 | 8,480 | 8,750 | 8,360 | 75,710 | 641,785,620 |
아이톡시 (052770) | 794 | -5 | -.63 | 805 | 807 | 791 | 70,263 | 56,129,283 |
액토즈소프트 (052790) | 6,390 | 130 | 2.08 | 6,260 | 6,390 | 6,260 | 12,448 | 78,851,360 |
아이앤씨 (052860) | 1,860 | 0 | 0 | 1,860 | 1,894 | 1,795 | 19,835 | 36,595,099 |
KX하이텍 (052900) | 945 | 4 | .43 | 942 | 950 | 931 | 100,449 | 94,691,782 |
바이넥스 (053030) | 17,570 | -450 | -2.5 | 18,340 | 18,340 | 17,350 | 486,786 | 8,590,352,460 |
지에스이 (053050) | 2,775 | 45 | 1.65 | 2,730 | 2,775 | 2,715 | 79,865 | 219,774,826 |
세동 (053060) | 1,350 | 60 | 4.65 | 1,290 | 1,350 | 1,282 | 118,079 | 155,757,918 |
케이엔솔 (053080) | 12,550 | 330 | 2.7 | 12,530 | 12,660 | 12,520 | 51,517 | 647,883,235 |
프리엠스 (053160) | 8,730 | -80 | -.91 | 8,910 | 9,020 | 8,510 | 44,526 | 386,952,990 |
금강철강 (053260) | 4,155 | -30 | -.72 | 4,185 | 4,185 | 4,060 | 27,493 | 113,337,885 |
구영테크 (053270) | 2,280 | 20 | .88 | 2,260 | 2,310 | 2,260 | 39,654 | 90,079,480 |
예스24 (053280) | 4,335 | 20 | .46 | 4,320 | 4,375 | 4,320 | 19,109 | 82,912,514 |
NE능률 (053290) | 2,620 | -30 | -1.13 | 2,650 | 2,650 | 2,535 | 177,370 | 457,119,833 |
한국정보인증 (053300) | 6,230 | 270 | 4.53 | 6,100 | 6,420 | 5,820 | 4,994,047 | 30,704,535,415 |
이니텍 (053350) | 8,700 | 240 | 2.84 | 8,680 | 8,910 | 8,500 | 70,841 | 621,866,730 |
세코닉스 (053450) | 5,980 | 20 | .34 | 5,930 | 6,140 | 5,900 | 969,640 | 5,828,553,030 |
웹케시 (053580) | 20,550 | 2390 | 13.16 | 21,000 | 22,050 | 17,130 | 16,161,754 | 329,650,534,225 |
프로텍 (053610) | 23,500 | 800 | 3.52 | 23,500 | 23,700 | 23,200 | 25,349 | 596,299,275 |
태양 (053620) | 6,680 | 130 | 1.98 | 6,550 | 6,690 | 6,500 | 8,016 | 53,111,600 |
삼보모터스 (053700) | 4,180 | 85 | 2.08 | 4,100 | 4,200 | 4,080 | 70,209 | 291,169,332 |
안랩 (053800) | 63,100 | 500 | .8 | 62,300 | 63,400 | 61,800 | 52,207 | 3,267,092,050 |
경남제약 (053950) | 672 | 2 | .3 | 674 | 676 | 667 | 187,090 | 125,367,071 |
오상자이엘 (053980) | 3,790 | 65 | 1.74 | 3,760 | 3,795 | 3,720 | 50,873 | 191,278,360 |
한국컴퓨터 (054040) | 4,820 | 115 | 2.44 | 4,715 | 4,850 | 4,700 | 57,986 | 277,562,455 |
농우바이오 (054050) | 8,260 | 180 | 2.23 | 8,120 | 8,270 | 8,110 | 56,291 | 461,718,725 |
삼진엘앤디 (054090) | 797 | 23 | 2.97 | 775 | 797 | 775 | 48,724 | 38,483,657 |
메디콕스 (054180) | 215 | 0 | 0 | 212 | 239 | 207 | 13,025,281 | 2,864,281,211 |
이랜텍 (054210) | 5,180 | 60 | 1.17 | 5,150 | 5,180 | 5,110 | 46,199 | 237,954,350 |
비츠로시스 (054220) | 358 | 5 | 1.42 | 354 | 362 | 353 | 368,255 | 131,998,128 |
팬스타엔터프라이즈 (054300) | 640 | 23 | 3.73 | 635 | 647 | 609 | 1,813,883 | 1,145,278,395 |
케이피티유 (054410) | 3,595 | -40 | -1.1 | 3,635 | 3,720 | 3,595 | 16,314 | 59,560,165 |
텔레칩스 (054450) | 13,450 | 310 | 2.36 | 13,330 | 13,460 | 13,270 | 57,251 | 764,823,610 |
삼영엠텍 (054540) | 5,090 | 70 | 1.39 | 5,060 | 5,110 | 4,950 | 182,692 | 921,581,445 |
APS (054620) | 5,630 | 160 | 2.93 | 5,470 | 5,680 | 5,370 | 27,469 | 153,081,605 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 7,350 | 0 | 0 | 7,440 | 7,500 | 7,320 | 85,079 | 627,459,195 |
키이스트 (054780) | 4,220 | 70 | 1.69 | 4,250 | 4,250 | 4,160 | 19,545 | 81,987,350 |
아이디스홀딩스 (054800) | 11,200 | 600 | 5.66 | 10,620 | 11,280 | 10,620 | 33,486 | 370,093,730 |
한컴위드 (054920) | 2,975 | 95 | 3.3 | 2,945 | 3,000 | 2,900 | 197,829 | 585,374,697 |
유신 (054930) | 24,600 | 250 | 1.03 | 24,500 | 24,700 | 24,100 | 15,320 | 374,391,850 |
엑사이엔씨 (054940) | 755 | -6 | -.79 | 761 | 777 | 734 | 230,055 | 171,801,630 |
제이브이엠 (054950) | 25,250 | 0 | 0 | 25,300 | 25,500 | 24,800 | 29,054 | 732,862,400 |
유진로봇 (056080) | 11,250 | 450 | 4.17 | 11,900 | 11,900 | 11,070 | 1,709,172 | 19,464,991,465 |
시지메드텍 (056090) | 932 | 8 | .87 | 960 | 960 | 920 | 174,499 | 162,773,088 |
에스에프에이 (056190) | 21,800 | 750 | 3.56 | 21,550 | 22,100 | 21,400 | 77,106 | 1,677,181,325 |
코위버 (056360) | 5,820 | 140 | 2.46 | 5,690 | 5,850 | 5,660 | 56,475 | 324,397,680 |
신화인터텍 (056700) | 2,000 | 31 | 1.57 | 1,969 | 2,060 | 1,969 | 127,637 | 257,383,332 |
CNT85 (056730) | 841 | 1 | .12 | 859 | 862 | 834 | 86,149 | 72,321,612 |
YBM넷 (057030) | 3,600 | 50 | 1.41 | 3,520 | 3,620 | 3,475 | 290,024 | 1,029,172,345 |
옴니시스템 (057540) | 987 | 16 | 1.65 | 989 | 989 | 965 | 621,556 | 606,842,689 |
티사이언티픽 (057680) | 808 | 10 | 1.25 | 791 | 819 | 791 | 70,972 | 56,969,956 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 2,570 | -30 | -1.15 | 2,575 | 2,650 | 2,550 | 112,534 | 290,864,884 |
KNN (058400) | 764 | 0 | 0 | 761 | 769 | 760 | 173,259 | 132,687,389 |
한주에이알티 (058450) | 1,134 | 36 | 3.28 | 1,088 | 1,158 | 1,088 | 44,463 | 49,909,435 |
리노공업 (058470) | 43,600 | 3000 | 7.39 | 42,100 | 44,250 | 42,100 | 1,013,920 | 44,215,085,675 |
에스피지 (058610) | 26,450 | 1450 | 5.8 | 25,500 | 26,550 | 25,350 | 358,399 | 9,359,314,900 |
엠게임 (058630) | 5,330 | 30 | .57 | 5,330 | 5,370 | 5,295 | 293,166 | 1,560,588,610 |
CMG제약 (058820) | 2,145 | 5 | .23 | 2,145 | 2,165 | 2,135 | 721,450 | 1,548,978,004 |
엠로 (058970) | 48,950 | 500 | 1.03 | 49,750 | 50,200 | 48,700 | 93,024 | 4,584,324,750 |
미코 (059090) | 13,850 | 820 | 6.29 | 13,400 | 13,940 | 13,080 | 629,585 | 8,556,727,125 |
아이컴포넌트 (059100) | 5,100 | 40 | .79 | 5,140 | 5,150 | 5,050 | 20,457 | 103,959,695 |
아진엑스텍 (059120) | 7,070 | 190 | 2.76 | 6,930 | 7,120 | 6,910 | 24,543 | 173,160,660 |
메타바이오메드 (059210) | 6,080 | 120 | 2.01 | 5,960 | 6,080 | 5,810 | 843,152 | 5,010,153,365 |
해성에어로보틱스 (059270) | 6,090 | 140 | 2.35 | 5,970 | 6,140 | 5,970 | 103,638 | 630,088,975 |
인선이엔티 (060150) | 5,580 | 110 | 2.01 | 5,470 | 5,580 | 5,440 | 72,889 | 402,697,675 |
소니드 (060230) | 427 | -4 | -.93 | 438 | 445 | 420 | 933,486 | 397,386,596 |
스타코링크 (060240) | 1,976 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NHN KCP (060250) | 7,660 | 150 | 2 | 7,660 | 7,700 | 7,570 | 88,944 | 678,847,265 |
뉴보텍 (060260) | 1,570 | 25 | 1.62 | 1,546 | 1,570 | 1,507 | 106,282 | 164,889,172 |
큐렉소 (060280) | 9,930 | 540 | 5.75 | 9,540 | 10,060 | 9,400 | 338,710 | 3,327,650,780 |
3S (060310) | 2,180 | 50 | 2.35 | 2,150 | 2,185 | 2,125 | 223,634 | 484,231,260 |
LS마린솔루션 (060370) | 20,100 | 1750 | 9.54 | 19,290 | 20,450 | 19,110 | 542,774 | 10,711,986,965 |
동양에스텍 (060380) | 1,308 | 36 | 2.83 | 1,275 | 1,334 | 1,275 | 22,950 | 29,764,086 |
국일신동 (060480) | 1,717 | 5 | .29 | 1,712 | 1,719 | 1,696 | 11,516 | 19,621,724 |
에스에이티 (060540) | 1,335 | 0 | 0 | 1,333 | 1,348 | 1,332 | 85,663 | 114,423,643 |
홈센타홀딩스 (060560) | 815 | 2 | .25 | 813 | 823 | 797 | 290,395 | 234,590,183 |
드림어스컴퍼니 (060570) | 1,861 | -28 | -1.48 | 1,890 | 1,903 | 1,855 | 495,615 | 926,183,592 |
씨티씨바이오 (060590) | 6,920 | 20 | .29 | 6,890 | 7,010 | 6,710 | 26,447 | 181,357,230 |
KH바텍 (060720) | 10,180 | 40 | .39 | 10,140 | 10,330 | 10,130 | 45,324 | 462,333,025 |
영림원소프트랩 (060850) | 5,630 | 110 | 1.99 | 5,520 | 5,720 | 5,520 | 16,545 | 93,164,720 |
DGP (060900) | 1,323 | -32 | -2.36 | 1,355 | 1,358 | 1,309 | 79,520 | 105,044,572 |
알에프텍 (061040) | 3,085 | 40 | 1.31 | 3,080 | 3,100 | 3,030 | 61,894 | 189,442,875 |
화일약품 (061250) | 1,143 | 10 | .88 | 1,135 | 1,149 | 1,125 | 116,804 | 132,649,295 |
LB세미콘 (061970) | 3,380 | 80 | 2.42 | 3,330 | 3,405 | 3,310 | 69,127 | 233,456,537 |
한국첨단소재 (062970) | 4,320 | 60 | 1.41 | 4,275 | 4,330 | 4,255 | 319,629 | 1,371,215,524 |
컴투스홀딩스 (063080) | 22,000 | 950 | 4.51 | 21,250 | 22,100 | 21,250 | 16,873 | 368,245,450 |
서울옥션 (063170) | 8,230 | 130 | 1.6 | 8,180 | 8,320 | 7,950 | 392,815 | 3,222,973,535 |
SM Life Design (063440) | 1,538 | -7 | -.45 | 1,547 | 1,565 | 1,519 | 165,428 | 253,918,704 |
NICE인프라 (063570) | 4,910 | 80 | 1.66 | 4,830 | 4,925 | 4,815 | 45,527 | 221,569,240 |
이엘피 (063760) | 2,125 | -40 | -1.85 | 2,165 | 2,175 | 2,125 | 30,683 | 66,375,570 |
인크레더블버즈 (064090) | 2,380 | -55 | -2.26 | 2,555 | 2,700 | 2,370 | 205,489 | 520,538,045 |
홈캐스트 (064240) | 2,525 | 70 | 2.85 | 2,460 | 2,600 | 2,460 | 74,124 | 187,394,433 |
다날 (064260) | 3,455 | 100 | 2.98 | 3,425 | 3,460 | 3,390 | 505,205 | 1,731,545,620 |
인텍플러스 (064290) | 9,040 | 120 | 1.35 | 8,970 | 9,150 | 8,940 | 31,432 | 283,563,110 |
브리지텍 (064480) | 5,270 | 200 | 3.94 | 5,130 | 5,360 | 5,130 | 76,127 | 400,017,710 |
테크엘 (064520) | 2,110 | 0 | 0 | 2,145 | 2,145 | 2,105 | 1,551 | 3,278,380 |
바이오니아 (064550) | 15,980 | -40 | -.25 | 16,260 | 16,340 | 15,970 | 110,692 | 1,785,247,130 |
티씨케이 (064760) | 94,500 | 5300 | 5.94 | 91,000 | 95,100 | 90,400 | 60,316 | 5,605,578,950 |
포니링크 (064800) | 1,228 | -12 | -.97 | 1,240 | 1,275 | 1,211 | 434,034 | 532,533,250 |
케이프 (064820) | 6,220 | 170 | 2.81 | 6,050 | 6,240 | 5,990 | 135,417 | 829,467,325 |
에프앤가이드 (064850) | 7,330 | 250 | 3.53 | 7,100 | 7,350 | 7,070 | 55,769 | 404,947,185 |
지엔코 (065060) | 1,560 | 360 | 30 | 1,499 | 1,560 | 1,235 | 1,403,237 | 2,105,198,977 |
탑엔지니어링 (065130) | 3,755 | 65 | 1.76 | 3,705 | 3,785 | 3,700 | 21,335 | 79,716,861 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 919 | 1 | .11 | 927 | 933 | 909 | 100,425 | 92,618,218 |
신성델타테크 (065350) | 61,000 | 3800 | 6.64 | 58,000 | 63,600 | 57,000 | 298,114 | 18,077,876,150 |
위세아이텍 (065370) | 7,890 | 40 | .51 | 8,120 | 8,290 | 7,450 | 240,886 | 1,884,995,495 |
에스아이리소스 (065420) | 261 | 2 | .77 | 260 | 263 | 257 | 110,104 | 28,610,231 |
이루온 (065440) | 1,572 | 9 | .58 | 1,564 | 1,576 | 1,557 | 122,654 | 192,156,254 |
빅텍 (065450) | 4,115 | 30 | .73 | 4,075 | 4,160 | 4,060 | 167,327 | 688,395,785 |
오리엔트정공 (065500) | 5,470 | -740 | -11.92 | 6,580 | 6,650 | 5,240 | 11,105,168 | 62,369,600,165 |
휴비츠 (065510) | 8,060 | 170 | 2.15 | 7,890 | 8,070 | 7,890 | 27,227 | 217,513,750 |
와이어블 (065530) | 1,333 | 20 | 1.52 | 1,350 | 1,362 | 1,324 | 79,830 | 106,978,990 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
안트로젠 (065660) | 22,600 | 0 | 0 | 22,600 | 23,300 | 22,200 | 21,027 | 481,371,250 |
우주일렉트로 (065680) | 31,250 | 250 | .81 | 31,100 | 31,500 | 30,800 | 19,501 | 607,961,200 |
파커스 (065690) | 1,049 | -3 | -.29 | 1,052 | 1,074 | 1,039 | 21,046 | 22,089,198 |
서호전기 (065710) | 40,100 | -900 | -2.2 | 40,500 | 41,350 | 39,250 | 59,285 | 2,370,265,975 |
CS (065770) | 1,145 | -124 | -9.77 | 1,300 | 1,300 | 1,100 | 554,831 | 645,823,424 |
웰크론 (065950) | 2,215 | -35 | -1.56 | 2,250 | 2,270 | 2,200 | 190,176 | 422,734,332 |
하츠 (066130) | 5,160 | 150 | 2.99 | 5,080 | 5,160 | 5,010 | 42,251 | 214,658,805 |
큐에스아이 (066310) | 7,720 | 90 | 1.18 | 7,660 | 7,890 | 7,610 | 31,422 | 242,572,640 |
체리부로 (066360) | 819 | 12 | 1.49 | 808 | 821 | 806 | 170,943 | 139,049,577 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이오엠 (066430) | 1,404 | -36 | -2.5 | 1,440 | 1,534 | 1,344 | 255,563 | 359,195,020 |
우수AMS (066590) | 3,155 | 5 | .16 | 3,150 | 3,200 | 3,140 | 28,267 | 89,186,435 |
국보디자인 (066620) | 19,000 | 670 | 3.66 | 18,500 | 19,000 | 18,330 | 36,481 | 687,768,630 |
디티씨 (066670) | 3,115 | 25 | .81 | 3,145 | 3,145 | 3,065 | 5,688 | 17,660,245 |
테라젠이텍스 (066700) | 3,010 | 5 | .17 | 3,010 | 3,040 | 2,995 | 59,259 | 178,596,740 |
씨씨에스 (066790) | 1,383 | 38 | 2.83 | 1,366 | 1,437 | 1,356 | 3,465,110 | 4,816,657,566 |
디에이피 (066900) | 2,500 | -125 | -4.76 | 2,550 | 2,605 | 2,500 | 4,864 | 12,345,610 |
손오공 (066910) | 981 | -11 | -1.11 | 1,010 | 1,033 | 960 | 1,926,334 | 1,919,452,141 |
한성크린텍 (066980) | 1,564 | -10 | -.64 | 1,574 | 1,610 | 1,525 | 310,540 | 479,385,679 |
조이시티 (067000) | 1,665 | 23 | 1.4 | 1,640 | 1,710 | 1,640 | 247,012 | 416,949,643 |
이씨에스 (067010) | 2,945 | 95 | 3.33 | 2,910 | 2,945 | 2,865 | 28,844 | 83,642,635 |
대화제약 (067080) | 16,200 | 40 | .25 | 16,590 | 16,790 | 16,160 | 194,245 | 3,170,991,660 |
SOOP (067160) | 86,400 | 600 | .7 | 87,200 | 88,000 | 85,500 | 77,286 | 6,726,270,250 |
오텍 (067170) | 2,470 | 45 | 1.86 | 2,440 | 2,485 | 2,415 | 36,964 | 91,017,240 |
멀티캠퍼스 (067280) | 33,700 | 700 | 2.12 | 33,100 | 33,850 | 32,900 | 8,279 | 277,362,175 |
JW신약 (067290) | 1,714 | -28 | -1.61 | 1,780 | 1,780 | 1,683 | 512,441 | 876,686,149 |
하나마이크론 (067310) | 10,850 | 420 | 4.03 | 10,580 | 11,050 | 10,580 | 851,744 | 9,286,959,265 |
선바이오 (067370) | 7,520 | -20 | -.27 | 7,540 | 7,640 | 7,450 | 9,222 | 69,341,220 |
아스트 (067390) | 583 | -3 | -.51 | 585 | 595 | 575 | 879,479 | 514,390,000 |
엔브이에이치코리아 (067570) | 2,325 | 40 | 1.75 | 2,285 | 2,335 | 2,280 | 67,959 | 157,257,622 |
HLB생명과학 (067630) | 5,830 | -170 | -2.83 | 5,800 | 6,020 | 5,800 | 469,841 | 2,766,119,735 |
로지시스 (067730) | 3,545 | 80 | 2.31 | 3,465 | 3,550 | 3,450 | 72,378 | 254,381,490 |
세진티에스 (067770) | 2,390 | -5 | -.21 | 2,395 | 2,430 | 2,375 | 7,932 | 19,038,590 |
와이엔텍 (067900) | 6,780 | 90 | 1.35 | 6,690 | 6,800 | 6,680 | 23,026 | 155,280,865 |
이글루 (067920) | 5,450 | 20 | .37 | 5,380 | 5,460 | 5,370 | 23,556 | 127,846,290 |
도이치모터스 (067990) | 4,815 | 5 | .1 | 4,800 | 4,830 | 4,760 | 78,060 | 374,955,764 |
팬엔터테인먼트 (068050) | 2,180 | 30 | 1.4 | 2,150 | 2,195 | 2,130 | 236,971 | 513,399,889 |
케이웨더 (068100) | 3,505 | 235 | 7.19 | 3,245 | 3,600 | 3,245 | 130,779 | 454,411,872 |
다원시스 (068240) | 8,120 | 180 | 2.27 | 8,230 | 8,240 | 8,010 | 114,031 | 927,116,370 |
일신바이오 (068330) | 1,551 | -87 | -5.31 | 1,653 | 1,678 | 1,540 | 2,761,444 | 4,426,295,891 |
셀트리온제약 (068760) | 49,250 | 250 | .51 | 49,600 | 49,900 | 48,950 | 77,088 | 3,803,150,475 |
DMS (068790) | 6,330 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디지털대성 (068930) | 7,600 | -110 | -1.43 | 7,650 | 7,650 | 7,510 | 21,524 | 162,707,910 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 13,890 | -60 | -.43 | 14,230 | 14,390 | 13,820 | 102,268 | 1,444,064,735 |
누리플랜 (069140) | 1,449 | 25 | 1.76 | 1,424 | 1,475 | 1,393 | 64,139 | 91,728,279 |
유아이디 (069330) | 1,252 | 2 | .16 | 1,243 | 1,254 | 1,237 | 53,899 | 67,136,969 |
엔텔스 (069410) | 4,735 | 100 | 2.16 | 4,635 | 4,775 | 4,620 | 35,249 | 164,979,116 |
에스텍 (069510) | 14,800 | 450 | 3.14 | 14,520 | 14,800 | 14,240 | 39,679 | 578,359,345 |
빛과전자 (069540) | 1,264 | 72 | 6.04 | 1,212 | 1,417 | 1,212 | 7,887,801 | 10,576,085,583 |
엑시온그룹 (069920) | 2,200 | -20 | -.9 | 2,310 | 2,310 | 2,150 | 129,744 | 284,294,020 |
엑스큐어 (070300) | 2,560 | -15 | -.58 | 2,575 | 2,620 | 2,530 | 44,220 | 112,820,763 |
한솔인티큐브 (070590) | 2,100 | 35 | 1.69 | 2,065 | 2,180 | 2,040 | 308,852 | 642,125,582 |
인피니트헬스케어 (071200) | 6,670 | 100 | 1.52 | 6,620 | 6,770 | 6,500 | 174,051 | 1,155,845,870 |
로체시스템즈 (071280) | 14,000 | -140 | -.99 | 14,130 | 14,410 | 13,960 | 40,010 | 564,298,010 |
위니아 (071460) | 613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이테크솔루션 (071670) | 6,200 | 90 | 1.47 | 6,190 | 6,200 | 6,110 | 13,833 | 85,466,325 |
캐스텍코리아 (071850) | 1,660 | -30 | -1.78 | 1,691 | 1,691 | 1,660 | 1,356 | 2,254,839 |
중앙백신 (072020) | 9,890 | 20 | .2 | 9,820 | 9,900 | 9,820 | 13,217 | 130,438,350 |
우리산업홀딩스 (072470) | 2,635 | 80 | 3.13 | 2,555 | 2,705 | 2,520 | 109,977 | 289,501,839 |
제넨바이오 (072520) | 389 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
율호 (072770) | 701 | -8 | -1.13 | 709 | 715 | 686 | 890,276 | 621,454,131 |
메가스터디 (072870) | 10,830 | 110 | 1.03 | 10,810 | 10,850 | 10,720 | 16,520 | 178,710,605 |
빛샘전자 (072950) | 4,630 | 0 | 0 | 4,630 | 4,665 | 4,585 | 15,539 | 71,761,525 |
에이치시티 (072990) | 9,180 | 240 | 2.68 | 8,940 | 9,240 | 8,920 | 19,617 | 179,062,620 |
케이에스피 (073010) | 4,475 | 60 | 1.36 | 4,415 | 4,490 | 4,285 | 270,678 | 1,179,247,228 |
엘엠에스 (073110) | 6,450 | 160 | 2.54 | 6,300 | 6,450 | 6,290 | 17,634 | 112,517,190 |
듀오백 (073190) | 2,380 | 10 | .42 | 2,405 | 2,425 | 2,300 | 41,910 | 98,898,230 |
이노와이어리스 (073490) | 19,980 | 140 | .71 | 19,840 | 20,450 | 19,770 | 65,867 | 1,316,549,835 |
에프알텍 (073540) | 1,798 | 2 | .11 | 1,796 | 1,798 | 1,761 | 82,357 | 146,550,414 |
우리손에프앤지 (073560) | 1,491 | 39 | 2.69 | 1,452 | 1,493 | 1,452 | 201,079 | 297,755,806 |
리튬포어스 (073570) | 714 | 6 | .85 | 713 | 715 | 705 | 69,686 | 49,519,369 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 936 | 4 | .43 | 932 | 936 | 929 | 61,167 | 57,023,080 |
원익QnC (074600) | 16,970 | 460 | 2.79 | 16,790 | 17,140 | 16,750 | 160,105 | 2,721,970,465 |
플랜티넷 (075130) | 2,920 | 0 | 0 | 2,925 | 2,980 | 2,810 | 468,600 | 1,343,028,415 |
동국알앤에스 (075970) | 2,455 | 5 | .2 | 2,465 | 2,475 | 2,430 | 36,017 | 88,207,585 |
웰크론한텍 (076080) | 1,350 | 33 | 2.51 | 1,317 | 1,370 | 1,317 | 17,554 | 23,537,666 |
해성옵틱스 (076610) | 750 | -29 | -3.72 | 780 | 782 | 740 | 289,096 | 219,362,678 |
덕산하이메탈 (077360) | 4,070 | 90 | 2.26 | 3,995 | 4,110 | 3,995 | 69,532 | 282,714,618 |
LS증권 (078020) | 4,810 | 335 | 7.49 | 4,520 | 5,090 | 4,520 | 1,409,266 | 6,814,471,647 |
유비쿼스홀딩스 (078070) | 9,950 | 50 | .51 | 9,810 | 10,050 | 9,810 | 12,440 | 123,532,400 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 13,990 | 210 | 1.52 | 13,840 | 14,020 | 13,680 | 65,845 | 914,627,965 |
HB테크놀러지 (078150) | 1,915 | 32 | 1.7 | 1,894 | 1,930 | 1,894 | 425,763 | 817,597,270 |
메디포스트 (078160) | 9,800 | 110 | 1.14 | 9,800 | 9,890 | 9,610 | 39,955 | 389,598,170 |
컴투스 (078340) | 38,950 | 950 | 2.5 | 38,450 | 39,250 | 38,400 | 59,453 | 2,313,920,350 |
한양디지텍 (078350) | 9,240 | 150 | 1.65 | 9,220 | 9,400 | 9,190 | 26,728 | 248,319,960 |
휴림에이텍 (078590) | 538 | -8 | -1.47 | 549 | 554 | 534 | 216,639 | 117,646,273 |
대주전자재료 (078600) | 73,700 | 400 | .55 | 74,400 | 76,100 | 73,400 | 97,934 | 7,286,381,550 |
엔에스이엔엠 (078860) | 1,431 | 18 | 1.27 | 1,430 | 1,449 | 1,410 | 56,192 | 80,493,254 |
가온그룹 (078890) | 3,365 | 50 | 1.51 | 3,295 | 3,390 | 3,295 | 35,250 | 117,727,822 |
와토스코리아 (079000) | 5,200 | 30 | .58 | 5,190 | 5,290 | 5,110 | 13,291 | 68,757,280 |
한창산업 (079170) | 6,960 | -10 | -.14 | 6,970 | 6,980 | 6,910 | 8,778 | 61,010,060 |
케스피온 (079190) | 507 | 2 | .4 | 508 | 514 | 503 | 84,561 | 42,975,491 |
제우스 (079370) | 13,140 | 250 | 1.94 | 13,010 | 13,190 | 13,010 | 167,374 | 2,196,568,845 |
서산 (079650) | 1,439 | 3 | .21 | 1,435 | 1,450 | 1,418 | 20,749 | 29,826,168 |
디이엔티 (079810) | 5,930 | 150 | 2.6 | 5,740 | 5,935 | 5,740 | 92,441 | 543,274,405 |
가비아 (079940) | 22,750 | 550 | 2.48 | 22,350 | 22,750 | 21,800 | 52,035 | 1,166,758,000 |
인베니아 (079950) | 602 | -2 | -.33 | 610 | 610 | 594 | 34,684 | 20,846,574 |
동양이엔피 (079960) | 22,950 | 600 | 2.68 | 22,500 | 23,150 | 22,400 | 51,742 | 1,187,821,325 |
투비소프트 (079970) | 596 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이상네트웍스 (080010) | 5,740 | 140 | 2.5 | 5,600 | 5,740 | 5,580 | 13,778 | 77,824,830 |
모두투어 (080160) | 12,370 | 20 | .16 | 12,720 | 12,720 | 12,200 | 112,212 | 1,394,850,375 |
제주반도체 (080220) | 13,410 | 370 | 2.84 | 13,250 | 13,550 | 13,250 | 380,596 | 5,101,686,700 |
모다이노칩 (080420) | 2,320 | 30 | 1.31 | 2,285 | 2,355 | 2,260 | 14,264 | 32,441,980 |
성창오토텍 (080470) | 4,350 | 70 | 1.64 | 4,285 | 4,350 | 4,285 | 8,650 | 37,255,329 |
오디텍 (080520) | 3,215 | 35 | 1.1 | 3,180 | 3,270 | 3,160 | 14,349 | 45,824,185 |
코디 (080530) | 1,628 | -41 | -2.46 | 1,751 | 1,756 | 1,619 | 312,630 | 524,822,226 |
오킨스전자 (080580) | 5,340 | 140 | 2.69 | 5,350 | 5,430 | 5,280 | 54,496 | 291,916,375 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 3,190 | 35 | 1.11 | 3,155 | 3,210 | 3,130 | 93,390 | 296,342,492 |
쎄크 (081180) | 12,570 | 660 | 5.54 | 12,230 | 12,830 | 12,100 | 994,207 | 12,454,543,555 |
성우전자 (081580) | 3,435 | 95 | 2.84 | 3,350 | 3,495 | 3,280 | 42,954 | 143,944,260 |
옵트론텍 (082210) | 1,754 | 33 | 1.92 | 1,730 | 1,769 | 1,720 | 35,481 | 61,757,078 |
젬백스 (082270) | 49,950 | -1350 | -2.63 | 52,500 | 54,000 | 49,500 | 271,197 | 13,888,755,500 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 5,930 | 150 | 2.6 | 5,800 | 6,020 | 5,780 | 113,517 | 671,390,965 |
우리바이오 (082850) | 2,400 | 20 | .84 | 2,415 | 2,420 | 2,380 | 176,984 | 424,465,166 |
비츠로셀 (082920) | 28,950 | 300 | 1.05 | 28,850 | 29,050 | 28,425 | 70,864 | 2,040,957,500 |
엘오티베큠 (083310) | 9,310 | 460 | 5.2 | 8,850 | 9,370 | 8,850 | 79,314 | 730,240,390 |
GST (083450) | 18,940 | 820 | 4.53 | 18,400 | 18,980 | 18,400 | 179,132 | 3,372,208,460 |
이엠앤아이 (083470) | 1,109 | -9 | -.81 | 1,130 | 1,130 | 1,109 | 12,524 | 13,933,621 |
에프엔에스테크 (083500) | 9,190 | 270 | 3.03 | 8,950 | 9,190 | 8,950 | 23,092 | 210,464,070 |
케이엠 (083550) | 3,080 | -115 | -3.6 | 3,170 | 3,170 | 3,055 | 55,306 | 170,716,086 |
인콘 (083640) | 304 | 2 | .66 | 305 | 305 | 299 | 291,056 | 87,656,417 |
비에이치아이 (083650) | 36,800 | 900 | 2.51 | 35,300 | 37,100 | 34,850 | 878,943 | 31,508,548,025 |
CSA 코스믹 (083660) | 1,003 | -27 | -2.62 | 1,000 | 1,052 | 963 | 401,174 | 407,317,539 |
CG인바이츠 (083790) | 2,010 | -25 | -1.23 | 2,035 | 2,040 | 1,994 | 180,958 | 362,988,663 |
아바코 (083930) | 13,190 | 160 | 1.23 | 13,110 | 13,290 | 13,110 | 48,103 | 634,271,630 |
휴온스글로벌 (084110) | 49,000 | 1500 | 3.16 | 48,350 | 50,600 | 47,700 | 52,264 | 2,574,105,100 |
수성웹툰 (084180) | 5,200 | -100 | -1.89 | 5,440 | 5,470 | 5,110 | 85,991 | 449,572,805 |
유진테크 (084370) | 32,950 | 300 | .92 | 33,350 | 33,800 | 32,750 | 130,734 | 4,351,612,600 |
유비온 (084440) | 1,205 | 14 | 1.18 | 1,178 | 1,260 | 1,178 | 58,741 | 70,176,653 |
랩지노믹스 (084650) | 2,675 | -75 | -2.73 | 2,715 | 2,740 | 2,640 | 2,415,647 | 6,484,298,484 |
팅크웨어 (084730) | 9,310 | 30 | .32 | 9,350 | 9,390 | 9,270 | 17,415 | 162,249,240 |
아이티엠반도체 (084850) | 11,890 | 490 | 4.3 | 11,400 | 11,960 | 11,400 | 26,204 | 310,808,520 |
헬릭스미스 (084990) | 3,135 | -160 | -4.86 | 3,315 | 3,485 | 3,135 | 397,450 | 1,298,231,813 |
차바이오텍 (085660) | 10,010 | 140 | 1.42 | 10,010 | 10,150 | 9,950 | 247,312 | 2,488,184,590 |
뉴프렉스 (085670) | 4,535 | 75 | 1.68 | 4,500 | 4,565 | 4,480 | 93,492 | 422,917,275 |
알티캐스트 (085810) | 604 | -3 | -.49 | 607 | 617 | 600 | 108,676 | 65,693,438 |
네오티스 (085910) | 3,225 | 25 | .78 | 3,195 | 3,225 | 3,175 | 14,221 | 45,511,810 |
바이오톡스텍 (086040) | 3,025 | 25 | .83 | 3,000 | 3,035 | 2,990 | 9,055 | 27,323,930 |
진바이오텍 (086060) | 4,200 | 40 | .96 | 4,155 | 4,200 | 4,100 | 84,892 | 353,135,879 |
유니테스트 (086390) | 10,790 | 340 | 3.25 | 10,730 | 10,920 | 10,610 | 64,969 | 697,664,435 |
동국제약 (086450) | 17,040 | -20 | -.12 | 17,290 | 17,300 | 16,920 | 156,247 | 2,666,107,780 |
에코프로 (086520) | 43,700 | 1600 | 3.8 | 43,050 | 45,100 | 43,050 | 1,327,121 | 58,557,145,700 |
비엠티 (086670) | 9,500 | 20 | .21 | 9,480 | 9,550 | 9,320 | 14,804 | 139,589,255 |
선진뷰티사이언스 (086710) | 14,280 | 110 | .78 | 14,150 | 14,380 | 13,880 | 131,692 | 1,864,264,875 |
바이오솔루션 (086820) | 11,250 | 330 | 3.02 | 10,980 | 11,830 | 10,780 | 114,580 | 1,296,455,140 |
이수앱지스 (086890) | 5,090 | 20 | .39 | 5,110 | 5,140 | 5,050 | 64,876 | 330,250,300 |
메디톡스 (086900) | 172,700 | 4300 | 2.55 | 170,200 | 175,700 | 168,700 | 55,597 | 9,638,286,400 |
MDS테크 (086960) | 1,476 | 92 | 6.65 | 1,405 | 1,574 | 1,396 | 63,214,364 | 96,113,343,107 |
쇼박스 (086980) | 3,210 | 50 | 1.58 | 3,175 | 3,220 | 3,160 | 150,802 | 482,787,635 |
펩트론 (087010) | 161,000 | -69000 | -30 | 161,000 | 167,400 | 161,000 | 1,402,421 | 226,993,002,450 |
모바일어플라이언스 (087260) | 2,005 | -5 | -.25 | 1,991 | 2,015 | 1,990 | 87,732 | 175,378,243 |
픽셀플러스 (087600) | 6,810 | 20 | .29 | 6,830 | 6,890 | 6,720 | 6,244 | 42,406,280 |
동아엘텍 (088130) | 3,005 | -10 | -.33 | 2,985 | 3,015 | 2,970 | 31,175 | 93,212,930 |
쏘닉스 (088280) | 2,510 | -50 | -1.95 | 2,635 | 2,645 | 2,490 | 157,458 | 402,973,275 |
이원컴포텍 (088290) | 1,143 | -47 | -3.95 | 1,190 | 1,240 | 1,143 | 73,715 | 86,144,862 |
유라클 (088340) | 27,200 | 2900 | 11.93 | 28,400 | 29,650 | 24,300 | 6,784,729 | 187,026,542,175 |
이녹스 (088390) | 7,380 | 250 | 3.51 | 7,130 | 7,380 | 7,090 | 10,757 | 77,518,445 |
에이스테크 (088800) | 2,435 | 0 | 0 | 2,495 | 2,710 | 2,425 | 952,143 | 2,406,772,727 |
동우팜투테이블 (088910) | 2,095 | 40 | 1.95 | 2,055 | 2,095 | 2,040 | 33,816 | 70,344,180 |
켐트로닉스 (089010) | 23,050 | 1000 | 4.54 | 22,450 | 23,100 | 22,400 | 147,067 | 3,361,796,075 |
테크윙 (089030) | 34,250 | 750 | 2.24 | 34,450 | 35,600 | 34,150 | 513,991 | 17,924,377,125 |
넥스턴바이오 (089140) | 2,880 | 10 | .35 | 2,830 | 2,905 | 2,750 | 437,461 | 1,243,898,137 |
케이씨티 (089150) | 3,530 | 225 | 6.81 | 3,395 | 3,645 | 3,240 | 2,903,814 | 10,148,199,405 |
THE E&M (089230) | 897 | -8 | -.88 | 905 | 918 | 887 | 75,486 | 67,708,044 |
KT나스미디어 (089600) | 15,590 | -80 | -.51 | 15,750 | 15,890 | 15,450 | 20,250 | 316,229,955 |
제이티 (089790) | 4,380 | 60 | 1.39 | 4,325 | 4,385 | 4,315 | 47,508 | 206,590,361 |
유비벨록스 (089850) | 6,270 | 120 | 1.95 | 6,150 | 6,300 | 6,150 | 155,105 | 967,646,495 |
코세스 (089890) | 7,220 | 130 | 1.83 | 7,220 | 7,310 | 7,150 | 12,400 | 89,559,930 |
브이엠 (089970) | 12,500 | 260 | 2.12 | 12,730 | 12,920 | 12,460 | 71,705 | 914,910,440 |
상아프론테크 (089980) | 16,850 | 460 | 2.81 | 16,550 | 16,890 | 16,390 | 86,172 | 1,436,979,055 |
아이윈 (090150) | 782 | -1 | -.13 | 783 | 790 | 776 | 21,013 | 16,459,994 |
로보스타 (090360) | 26,300 | 1500 | 6.05 | 25,000 | 26,400 | 24,950 | 179,821 | 4,651,178,400 |
덕신이피씨 (090410) | 1,599 | 38 | 2.43 | 1,553 | 1,602 | 1,553 | 141,136 | 223,653,050 |
제이스텍 (090470) | 3,895 | 55 | 1.43 | 3,840 | 3,940 | 3,840 | 11,547 | 45,059,733 |
휴림로봇 (090710) | 2,130 | 85 | 4.16 | 2,060 | 2,145 | 2,060 | 3,956,195 | 8,345,691,098 |
현대이지웰 (090850) | 6,590 | 280 | 4.44 | 6,420 | 6,670 | 6,350 | 160,401 | 1,050,000,290 |
이엠텍 (091120) | 11,420 | 520 | 4.77 | 10,900 | 11,560 | 10,900 | 102,884 | 1,161,881,000 |
S&K폴리텍 (091340) | 2,890 | 65 | 2.3 | 2,825 | 2,890 | 2,790 | 66,582 | 188,553,350 |
한울소재과학 (091440) | 3,085 | -75 | -2.37 | 3,295 | 3,295 | 3,060 | 135,979 | 422,408,210 |
상신이디피 (091580) | 8,380 | 10 | .12 | 8,370 | 8,510 | 8,270 | 35,606 | 299,728,550 |
남화토건 (091590) | 3,990 | 90 | 2.31 | 3,945 | 4,015 | 3,935 | 36,784 | 146,262,171 |
파트론 (091700) | 6,620 | 0 | 0 | 6,640 | 6,650 | 6,580 | 196,776 | 1,300,908,690 |
나노캠텍 (091970) | 696 | 16 | 2.35 | 673 | 696 | 661 | 173,165 | 116,083,773 |
아미코젠 (092040) | 4,595 | 195 | 4.43 | 4,365 | 4,635 | 4,365 | 649,996 | 2,946,386,728 |
디엔에프 (092070) | 11,190 | 10 | .09 | 11,190 | 11,390 | 11,190 | 11,092 | 124,979,380 |
이크레더블 (092130) | 15,700 | 40 | .26 | 15,680 | 15,820 | 15,350 | 7,628 | 119,793,080 |
서울바이오시스 (092190) | 3,275 | 15 | .46 | 3,260 | 3,340 | 3,260 | 12,637 | 41,529,122 |
현우산업 (092300) | 2,725 | 75 | 2.83 | 2,655 | 2,735 | 2,655 | 36,853 | 99,762,551 |
한라IMS (092460) | 9,320 | 100 | 1.08 | 9,380 | 9,380 | 9,060 | 68,271 | 626,064,915 |
앤씨앤 (092600) | 674 | 16 | 2.43 | 662 | 705 | 659 | 59,057 | 39,808,132 |
네오팜 (092730) | 14,770 | -170 | -1.14 | 14,940 | 14,950 | 14,610 | 73,372 | 1,080,104,565 |
엑시콘 (092870) | 11,460 | 750 | 7 | 11,080 | 11,480 | 11,080 | 116,259 | 1,313,702,475 |
빅솔론 (093190) | 5,880 | 70 | 1.2 | 5,850 | 5,930 | 5,750 | 28,567 | 168,282,315 |
케이아이엔엑스 (093320) | 80,400 | 1400 | 1.77 | 80,000 | 81,200 | 79,300 | 16,459 | 1,321,256,350 |
풍강 (093380) | 2,605 | -25 | -.95 | 2,630 | 2,660 | 2,595 | 11,189 | 29,508,425 |
매커스 (093520) | 13,970 | 770 | 5.83 | 13,520 | 15,000 | 13,340 | 665,761 | 9,451,250,925 |
케이알엠 (093640) | 3,900 | -70 | -1.76 | 4,100 | 4,100 | 3,800 | 44,846 | 177,251,290 |
서원인텍 (093920) | 5,610 | 40 | .72 | 5,570 | 5,620 | 5,550 | 37,180 | 208,257,475 |
동운아나텍 (094170) | 19,490 | 400 | 2.1 | 19,170 | 19,560 | 19,170 | 62,634 | 1,215,870,970 |
칩스앤미디어 (094360) | 15,940 | 460 | 2.97 | 16,280 | 16,280 | 15,660 | 107,249 | 1,704,937,340 |
갤럭시아머니트리 (094480) | 9,010 | 370 | 4.28 | 9,010 | 9,100 | 8,510 | 1,975,421 | 17,598,104,710 |
일진파워 (094820) | 11,120 | 20 | .18 | 10,930 | 11,210 | 10,750 | 202,559 | 2,210,602,315 |
슈프리마에이치큐 (094840) | 7,700 | 90 | 1.18 | 7,620 | 7,750 | 7,480 | 135,040 | 1,031,112,515 |
참좋은여행 (094850) | 6,250 | 90 | 1.46 | 6,210 | 6,270 | 6,090 | 63,928 | 397,385,535 |
네오리진 (094860) | 1,004 | 14 | 1.41 | 999 | 1,018 | 989 | 33,696 | 33,631,825 |
푸른기술 (094940) | 7,860 | 150 | 1.95 | 7,900 | 7,920 | 7,710 | 98,391 | 771,746,690 |
제이엠티 (094970) | 2,340 | 70 | 3.08 | 2,270 | 2,340 | 2,265 | 53,046 | 122,637,720 |
이엠코리아 (095190) | 2,200 | 95 | 4.51 | 2,145 | 2,205 | 2,100 | 385,139 | 835,195,947 |
웨이브일렉트로 (095270) | 5,460 | -50 | -.91 | 5,550 | 5,610 | 5,400 | 42,551 | 234,060,550 |
ISC (095340) | 51,600 | 1650 | 3.3 | 51,300 | 52,900 | 51,000 | 142,646 | 7,432,731,800 |
미래나노텍 (095500) | 7,850 | 220 | 2.88 | 7,740 | 7,910 | 7,680 | 116,314 | 912,666,440 |
테스 (095610) | 22,700 | 350 | 1.57 | 22,700 | 23,350 | 22,600 | 104,560 | 2,403,378,225 |
네오위즈 (095660) | 26,300 | 700 | 2.73 | 25,800 | 26,300 | 25,700 | 105,812 | 2,753,377,700 |
제넥신 (095700) | 4,910 | -50 | -1.01 | 4,975 | 4,975 | 4,890 | 69,404 | 341,290,225 |
에스에너지 (095910) | 1,765 | 15 | .86 | 1,850 | 1,853 | 1,715 | 901,806 | 1,603,693,426 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 14,300 | 30 | .21 | 14,270 | 14,320 | 14,250 | 16,557 | 236,646,000 |
와이즈넛 (096250) | 15,490 | 2050 | 15.25 | 14,120 | 16,600 | 14,120 | 3,564,490 | 55,690,693,355 |
대창솔루션 (096350) | 400 | -13 | -3.15 | 413 | 420 | 400 | 1,059,882 | 429,471,297 |
씨젠 (096530) | 32,850 | 0 | 0 | 33,200 | 33,550 | 32,600 | 270,834 | 8,925,227,300 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 733 | 5 | .69 | 729 | 741 | 722 | 287,629 | 210,146,368 |
에이루트 (096690) | 1,510 | 17 | 1.14 | 1,599 | 1,599 | 1,474 | 141,824 | 214,109,052 |
엘디티 (096870) | 2,665 | -45 | -1.66 | 2,710 | 2,710 | 2,665 | 6,067 | 16,314,392 |
에코볼트 (097780) | 1,315 | 23 | 1.78 | 1,292 | 1,342 | 1,269 | 503,798 | 656,459,812 |
윈팩 (097800) | 482 | -5 | -1.03 | 488 | 502 | 481 | 487,395 | 239,213,742 |
효성오앤비 (097870) | 6,550 | 90 | 1.39 | 6,550 | 6,580 | 6,470 | 62,479 | 408,798,990 |
한텍 (098070) | 39,650 | -750 | -1.86 | 40,300 | 41,400 | 39,500 | 342,701 | 13,813,071,650 |
마이크로컨텍솔 (098120) | 15,050 | -70 | -.46 | 15,330 | 15,330 | 14,800 | 87,064 | 1,310,569,250 |
고영 (098460) | 15,970 | 470 | 3.03 | 15,650 | 16,090 | 15,300 | 1,377,302 | 21,847,814,190 |
에스티오 (098660) | 2,290 | -45 | -1.93 | 2,335 | 2,335 | 2,240 | 14,977 | 33,972,710 |
아이센스 (099190) | 16,380 | 560 | 3.54 | 16,270 | 16,470 | 15,850 | 108,709 | 1,763,247,805 |
SDN (099220) | 1,456 | -4 | -.27 | 1,514 | 1,534 | 1,421 | 4,041,950 | 5,944,510,400 |
쎄트렉아이 (099320) | 48,600 | 1150 | 2.42 | 47,900 | 48,800 | 46,500 | 41,034 | 1,977,425,100 |
브레인즈컴퍼니 (099390) | 5,870 | 280 | 5.01 | 5,600 | 5,880 | 5,560 | 36,936 | 214,252,145 |
동방선기 (099410) | 3,710 | 60 | 1.64 | 3,660 | 3,730 | 3,630 | 53,033 | 195,235,120 |
바이오플러스 (099430) | 6,990 | -20 | -.29 | 7,020 | 7,060 | 6,840 | 446,870 | 3,112,458,715 |
스맥 (099440) | 2,200 | 65 | 3.04 | 2,170 | 2,205 | 2,120 | 231,529 | 503,282,882 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 18,380 | 50 | .27 | 18,480 | 18,480 | 18,230 | 5,119 | 93,977,985 |
인지소프트 (100030) | 16,140 | -10 | -.06 | 16,150 | 16,210 | 16,010 | 1,110 | 17,868,670 |
뷰웍스 (100120) | 21,200 | -300 | -1.4 | 21,500 | 21,750 | 21,050 | 42,767 | 914,550,050 |
동국S&C (100130) | 2,845 | -45 | -1.56 | 2,955 | 2,955 | 2,795 | 414,624 | 1,179,690,955 |
머큐리 (100590) | 3,420 | 15 | .44 | 3,405 | 3,460 | 3,375 | 36,438 | 124,953,560 |
서암기계공업 (100660) | 3,520 | -5 | -.14 | 3,550 | 3,570 | 3,520 | 24,102 | 85,300,934 |
세운메디칼 (100700) | 2,490 | 15 | .61 | 2,475 | 2,495 | 2,465 | 46,899 | 116,444,460 |
미래에셋벤처투자 (100790) | 6,100 | 1050 | 20.79 | 5,120 | 6,160 | 5,120 | 2,405,868 | 13,995,884,425 |
KS인더스트리 (101000) | 2,230 | -20 | -.89 | 2,280 | 2,300 | 2,195 | 395,369 | 885,994,656 |
월덱스 (101160) | 18,910 | 240 | 1.29 | 18,830 | 19,200 | 18,810 | 48,437 | 918,514,125 |
우림피티에스 (101170) | 5,200 | 120 | 2.36 | 5,100 | 5,260 | 5,100 | 63,250 | 328,517,785 |
씨큐브 (101240) | 4,670 | 175 | 3.89 | 4,520 | 4,675 | 4,520 | 89,524 | 413,041,394 |
모베이스 (101330) | 3,385 | 105 | 3.2 | 3,300 | 3,435 | 3,245 | 339,148 | 1,141,745,549 |
에코앤드림 (101360) | 23,300 | 700 | 3.1 | 23,100 | 23,900 | 23,000 | 123,119 | 2,887,505,375 |
아이엠 (101390) | 396 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔시트론 (101400) | 382 | -1 | -.26 | 383 | 386 | 379 | 45,673 | 17,485,538 |
에스앤에스텍 (101490) | 34,400 | 450 | 1.33 | 34,650 | 34,700 | 34,150 | 114,526 | 3,944,506,550 |
하이드로리튬 (101670) | 1,401 | 35 | 2.56 | 1,366 | 1,415 | 1,366 | 231,209 | 323,061,399 |
한국정밀기계 (101680) | 2,440 | -5 | -.2 | 2,445 | 2,460 | 2,370 | 36,184 | 87,805,680 |
위메이드맥스 (101730) | 7,390 | 430 | 6.18 | 7,020 | 7,400 | 6,970 | 146,623 | 1,063,114,285 |
인화정공 (101930) | 38,150 | 350 | .93 | 38,000 | 38,450 | 37,200 | 25,323 | 962,580,275 |
우양에이치씨 (101970) | 15,160 | -10 | -.07 | 15,170 | 15,300 | 14,910 | 24,969 | 378,902,405 |
어보브반도체 (102120) | 11,010 | 590 | 5.66 | 10,800 | 11,100 | 10,760 | 236,319 | 2,588,465,125 |
케이옥션 (102370) | 3,850 | 35 | .92 | 3,835 | 3,895 | 3,750 | 263,089 | 1,012,289,722 |
이엔에프테크놀로지 (102710) | 29,950 | 1150 | 3.99 | 29,500 | 30,400 | 29,450 | 138,360 | 4,152,139,750 |
코오롱생명과학 (102940) | 29,000 | 400 | 1.4 | 28,200 | 29,050 | 27,700 | 37,315 | 1,063,797,125 |
에스앤더블류 (103230) | 3,370 | 15 | .45 | 3,355 | 3,375 | 3,150 | 113,410 | 368,057,265 |
우양 (103840) | 2,990 | 30 | 1.01 | 2,965 | 2,990 | 2,955 | 52,480 | 155,836,095 |
대성파인텍 (104040) | 1,120 | -2 | -.18 | 1,170 | 1,176 | 1,100 | 1,670,795 | 1,902,212,061 |
NHN벅스 (104200) | 3,035 | 45 | 1.51 | 3,045 | 3,045 | 3,000 | 18,538 | 55,936,285 |
디와이피엔에프 (104460) | 17,000 | -180 | -1.05 | 17,200 | 17,320 | 16,800 | 35,444 | 600,316,945 |
티케이케미칼 (104480) | 1,611 | 68 | 4.41 | 1,570 | 1,640 | 1,560 | 426,965 | 684,611,431 |
코렌텍 (104540) | 6,390 | 0 | 0 | 6,480 | 6,480 | 6,260 | 17,914 | 113,343,810 |
노랑풍선 (104620) | 4,810 | 0 | 0 | 4,845 | 4,870 | 4,810 | 31,752 | 153,512,727 |
원익머트리얼즈 (104830) | 21,100 | 750 | 3.69 | 20,600 | 21,400 | 20,600 | 57,280 | 1,204,218,800 |
케이엔더블유 (105330) | 3,965 | -25 | -.63 | 3,950 | 4,030 | 3,930 | 17,937 | 71,207,940 |
엣지파운드리 (105550) | 3,150 | 25 | .8 | 3,125 | 3,255 | 2,990 | 850,134 | 2,606,888,008 |
디케이락 (105740) | 7,920 | 170 | 2.19 | 7,760 | 7,920 | 7,740 | 31,723 | 248,544,125 |
포스뱅크 (105760) | 6,670 | 120 | 1.83 | 6,530 | 6,770 | 6,530 | 70,483 | 469,050,130 |
케이이엠텍 (106080) | 2,310 | -60 | -2.53 | 2,370 | 2,500 | 2,165 | 190,660 | 432,154,494 |
하이텍팜 (106190) | 12,470 | 290 | 2.38 | 12,180 | 12,590 | 12,170 | 13,472 | 167,597,950 |
파인테크닉스 (106240) | 1,119 | 20 | 1.82 | 1,120 | 1,158 | 1,079 | 430,598 | 479,176,657 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 15,880 | 220 | 1.4 | 15,760 | 16,220 | 15,710 | 14,777 | 235,942,640 |
한중엔시에스 (107640) | 27,100 | 900 | 3.44 | 26,700 | 27,350 | 26,450 | 89,818 | 2,423,131,400 |
톱텍 (108230) | 4,125 | 70 | 1.73 | 4,055 | 4,140 | 4,050 | 70,394 | 288,534,865 |
대양전기공업 (108380) | 21,550 | 700 | 3.36 | 20,850 | 21,750 | 20,500 | 70,835 | 1,498,435,125 |
로보티즈 (108490) | 68,100 | 5500 | 8.79 | 63,800 | 69,500 | 63,500 | 1,192,284 | 79,584,717,750 |
셀바스AI (108860) | 14,750 | 1130 | 8.3 | 14,430 | 14,950 | 14,000 | 1,545,182 | 22,541,638,370 |
옵티시스 (109080) | 8,750 | 100 | 1.16 | 8,580 | 8,750 | 8,500 | 38,839 | 335,451,135 |
에스와이 (109610) | 3,615 | 5 | .14 | 3,610 | 3,645 | 3,585 | 136,365 | 493,292,067 |
씨싸이트 (109670) | 6,480 | 80 | 1.25 | 6,440 | 6,560 | 6,400 | 14,929 | 96,887,320 |
디에스케이 (109740) | 5,650 | 150 | 2.73 | 5,460 | 5,680 | 5,400 | 19,364 | 106,318,040 |
진매트릭스 (109820) | 2,800 | -85 | -2.95 | 2,855 | 2,900 | 2,725 | 247,565 | 694,883,279 |
동일금속 (109860) | 7,930 | 20 | .25 | 7,900 | 7,940 | 7,840 | 1,497 | 11,836,235 |
AP헬스케어 (109960) | 322 | -1 | -.31 | 324 | 332 | 312 | 636,257 | 204,219,733 |
전진바이오팜 (110020) | 3,415 | 785 | 29.85 | 2,635 | 3,415 | 2,635 | 2,344,473 | 7,501,981,114 |
크리스에프앤씨 (110790) | 4,950 | 480 | 10.74 | 5,150 | 5,810 | 4,910 | 3,819,364 | 20,891,550,450 |
디아이티 (110990) | 12,580 | 320 | 2.61 | 12,450 | 12,840 | 12,410 | 54,202 | 684,542,730 |
남화산업 (111710) | 4,975 | 75 | 1.53 | 5,000 | 5,000 | 4,900 | 2,027 | 10,070,155 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 27,000 | 1150 | 4.45 | 26,450 | 28,000 | 26,400 | 159,011 | 4,311,860,325 |
와이씨켐 (112290) | 22,900 | 400 | 1.78 | 23,150 | 23,400 | 22,700 | 74,954 | 1,729,577,800 |
디젠스 (113810) | 1,136 | -37 | -3.15 | 1,175 | 1,220 | 1,056 | 1,462,998 | 1,617,297,935 |
강원에너지 (114190) | 6,600 | 200 | 3.13 | 6,400 | 6,650 | 6,400 | 63,699 | 418,774,215 |
그린생명과학 (114450) | 3,645 | -365 | -9.1 | 3,765 | 4,040 | 3,450 | 2,901,650 | 10,840,043,867 |
폴라리스우노 (114630) | 532 | 3 | .57 | 535 | 541 | 524 | 208,616 | 111,414,959 |
한솔아이원스 (114810) | 8,820 | 100 | 1.15 | 8,800 | 8,960 | 8,700 | 95,491 | 840,956,210 |
아이패밀리에스씨 (114840) | 19,050 | 80 | .42 | 19,150 | 19,390 | 18,900 | 139,943 | 2,673,068,120 |
휴맥스 (115160) | 1,124 | 3 | .27 | 1,130 | 1,130 | 1,100 | 42,582 | 47,474,441 |
큐리언트 (115180) | 10,400 | -600 | -5.45 | 11,010 | 11,400 | 10,170 | 259,791 | 2,757,909,905 |
인포바인 (115310) | 38,950 | 1550 | 4.14 | 37,450 | 39,900 | 37,000 | 17,283 | 674,244,400 |
우리넷 (115440) | 6,580 | -10 | -.15 | 6,550 | 6,650 | 6,550 | 37,825 | 249,759,150 |
HLB테라퓨틱스 (115450) | 7,690 | -90 | -1.16 | 7,510 | 7,950 | 7,490 | 356,359 | 2,752,723,545 |
씨유메디칼 (115480) | 626 | -1 | -.16 | 626 | 635 | 614 | 71,695 | 44,711,208 |
케이씨에스 (115500) | 10,320 | 140 | 1.38 | 10,180 | 10,360 | 10,070 | 82,842 | 850,407,600 |
씨엔플러스 (115530) | 488 | -3 | -.61 | 505 | 506 | 461 | 1,065,019 | 517,335,757 |
스타플렉스 (115570) | 3,270 | -40 | -1.21 | 3,310 | 3,320 | 3,205 | 28,758 | 93,714,884 |
이미지스 (115610) | 1,447 | 132 | 10.04 | 1,328 | 1,490 | 1,328 | 469,411 | 670,434,979 |
알파칩스 (117670) | 819 | 12 | 1.49 | 807 | 819 | 799 | 55,165 | 44,657,762 |
티로보틱스 (117730) | 12,570 | 1160 | 10.17 | 11,630 | 12,710 | 11,600 | 1,059,408 | 13,061,824,965 |
모트렉스 (118990) | 9,300 | 70 | .76 | 9,240 | 9,390 | 9,230 | 56,492 | 526,691,195 |
포메탈 (119500) | 3,180 | 25 | .79 | 3,155 | 3,190 | 3,115 | 135,356 | 427,203,803 |
인터로조 (119610) | 17,210 | -350 | -1.99 | 17,560 | 17,710 | 17,150 | 119,791 | 2,088,420,760 |
아이텍 (119830) | 6,000 | 160 | 2.74 | 5,910 | 6,100 | 5,890 | 256,898 | 1,541,649,875 |
지엔씨에너지 (119850) | 29,600 | 2600 | 9.63 | 28,850 | 29,850 | 27,800 | 712,749 | 20,785,279,500 |
대정화금 (120240) | 13,640 | 90 | .66 | 13,550 | 13,750 | 13,510 | 46,959 | 640,596,635 |
골프존홀딩스 (121440) | 5,740 | 370 | 6.89 | 5,380 | 5,760 | 5,380 | 299,914 | 1,687,992,080 |
나노신소재 (121600) | 50,200 | 1200 | 2.45 | 49,900 | 51,500 | 49,800 | 53,010 | 2,680,764,500 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 1,004 | -75 | -6.95 | 1,154 | 1,154 | 980 | 763,144 | 778,622,506 |
에스디시스템 (121890) | 1,776 | -53 | -2.9 | 1,827 | 1,828 | 1,770 | 38,832 | 69,906,085 |
제노레이 (122310) | 5,910 | 20 | .34 | 5,920 | 5,930 | 5,830 | 15,790 | 92,813,905 |
삼기 (122350) | 1,160 | 10 | .87 | 1,167 | 1,167 | 1,142 | 33,261 | 38,475,584 |
KX (122450) | 4,025 | 140 | 3.6 | 3,950 | 4,130 | 3,915 | 276,729 | 1,124,723,079 |
예스티 (122640) | 14,610 | 110 | .76 | 14,520 | 14,930 | 14,400 | 48,005 | 701,274,175 |
서진오토모티브 (122690) | 2,325 | 115 | 5.2 | 2,210 | 2,350 | 2,205 | 86,564 | 199,094,607 |
와이지엔터테인먼트 (122870) | 86,000 | 0 | 0 | 87,500 | 87,800 | 84,800 | 231,628 | 19,900,017,900 |
와이솔 (122990) | 6,560 | 120 | 1.86 | 6,460 | 6,570 | 6,460 | 83,033 | 542,785,640 |
아이윈플러스 (123010) | 1,335 | 58 | 4.54 | 1,277 | 1,340 | 1,277 | 306,584 | 403,423,179 |
엠에스오토텍 (123040) | 2,285 | 55 | 2.47 | 2,215 | 2,310 | 2,215 | 183,793 | 416,989,772 |
제닉 (123330) | 36,800 | -700 | -1.87 | 36,750 | 36,950 | 34,050 | 222,655 | 8,014,464,275 |
코리아에프티 (123410) | 4,610 | 65 | 1.43 | 4,560 | 4,615 | 4,535 | 124,765 | 570,334,714 |
위메이드플레이 (123420) | 7,000 | 60 | .86 | 6,880 | 7,100 | 6,880 | 39,698 | 278,999,160 |
이엠넷 (123570) | 2,415 | 40 | 1.68 | 2,370 | 2,420 | 2,370 | 24,713 | 59,214,195 |
알톤 (123750) | 1,536 | 0 | 0 | 1,551 | 1,580 | 1,536 | 13,142 | 20,410,879 |
뉴온 (123840) | 998 | 3 | .3 | 985 | 999 | 985 | 10,951 | 10,885,753 |
아나패스 (123860) | 17,500 | -350 | -1.96 | 17,940 | 18,020 | 17,470 | 42,863 | 755,110,590 |
아이티센글로벌 (124500) | 12,030 | 1000 | 9.07 | 11,300 | 12,420 | 11,230 | 1,242,750 | 15,018,405,590 |
태웅로직스 (124560) | 2,965 | 35 | 1.19 | 2,930 | 2,980 | 2,930 | 153,190 | 452,734,832 |
티씨머티리얼즈 (125020) | 6,750 | 30 | .45 | 6,800 | 7,090 | 6,450 | 5,273,080 | 35,952,178,725 |
아모그린텍 (125210) | 6,490 | 20 | .31 | 6,500 | 6,570 | 6,450 | 72,107 | 468,076,350 |
비나텍 (126340) | 29,200 | 750 | 2.64 | 28,600 | 29,300 | 28,450 | 30,320 | 874,826,225 |
BGF에코머티리얼즈 (126600) | 3,025 | 35 | 1.17 | 2,965 | 3,040 | 2,965 | 24,882 | 75,211,290 |
화신정공 (126640) | 1,277 | -20 | -1.54 | 1,270 | 1,285 | 1,251 | 511,202 | 645,131,364 |
하이비젼시스템 (126700) | 14,500 | 60 | .42 | 14,510 | 14,720 | 14,490 | 52,324 | 762,709,710 |
코칩 (126730) | 13,010 | 130 | 1.01 | 12,880 | 13,140 | 12,610 | 158,922 | 2,066,312,615 |
제이엔케이글로벌 (126880) | 3,990 | 40 | 1.01 | 3,955 | 4,050 | 3,955 | 66,329 | 263,947,263 |
제이에스링크 (127120) | 9,010 | -270 | -2.91 | 9,280 | 9,360 | 8,780 | 85,791 | 769,553,675 |
아시아경제 (127710) | 1,219 | 19 | 1.58 | 1,224 | 1,224 | 1,197 | 12,571 | 15,132,385 |
화인써키트 (127980) | 6,040 | 120 | 2.03 | 5,920 | 6,050 | 5,920 | 6,624 | 39,653,640 |
에코캡 (128540) | 1,624 | 18 | 1.12 | 1,606 | 1,631 | 1,595 | 67,609 | 108,789,013 |
피제이메탈 (128660) | 3,015 | 30 | 1.01 | 2,990 | 3,020 | 2,990 | 25,706 | 77,321,274 |
앱코 (129890) | 928 | 3 | .32 | 925 | 941 | 909 | 140,875 | 130,014,812 |
대성하이텍 (129920) | 4,740 | 130 | 2.82 | 4,620 | 4,785 | 4,615 | 147,552 | 691,414,437 |
GH신소재 (130500) | 2,715 | 55 | 2.07 | 2,635 | 2,715 | 2,635 | 76,838 | 206,562,474 |
나이스디앤비 (130580) | 5,250 | 10 | .19 | 5,240 | 5,280 | 5,170 | 6,492 | 33,851,250 |
티피씨글로벌 (130740) | 1,758 | -12 | -.68 | 1,770 | 1,780 | 1,736 | 59,388 | 104,164,581 |
옵투스제약 (131030) | 6,090 | 40 | .66 | 6,060 | 6,120 | 6,050 | 29,058 | 176,804,420 |
시큐브 (131090) | 4,050 | -5 | -.12 | 4,055 | 4,100 | 4,030 | 6,883 | 27,901,715 |
티엔엔터테인먼트 (131100) | 1,394 | 3 | .22 | 1,400 | 1,400 | 1,370 | 28,111 | 38,858,439 |
딜리 (131180) | 973 | 4 | .41 | 969 | 980 | 969 | 19,035 | 18,568,660 |
대한과학 (131220) | 5,120 | -50 | -.97 | 5,130 | 5,170 | 5,050 | 52,397 | 267,718,220 |
티에스이 (131290) | 39,950 | 150 | .38 | 40,500 | 40,950 | 39,700 | 46,650 | 1,876,853,700 |
알서포트 (131370) | 3,385 | 25 | .74 | 3,405 | 3,405 | 3,325 | 408,526 | 1,376,982,133 |
이브이첨단소재 (131400) | 1,391 | 11 | .8 | 1,380 | 1,405 | 1,366 | 128,811 | 179,316,277 |
파인텍 (131760) | 809 | -1 | -.12 | 812 | 821 | 807 | 108,751 | 88,264,883 |
두산테스나 (131970) | 27,750 | 0 | 0 | 27,750 | 28,200 | 27,100 | 274,375 | 7,612,222,700 |
메가엠디 (133750) | 2,185 | 35 | 1.63 | 2,150 | 2,210 | 2,115 | 249,984 | 543,291,790 |
이퓨쳐 (134060) | 4,450 | 0 | 0 | 4,405 | 4,450 | 4,315 | 12,459 | 54,265,939 |
탑코미디어 (134580) | 1,852 | 16 | .87 | 1,950 | 1,950 | 1,838 | 67,583 | 127,554,615 |
원일티엔아이 (136150) | 26,850 | -150 | -.56 | 27,450 | 27,450 | 26,150 | 130,374 | 3,499,075,475 |
아셈스 (136410) | 8,080 | -10 | -.12 | 8,070 | 8,330 | 7,990 | 20,137 | 162,244,790 |
하림 (136480) | 3,170 | 40 | 1.28 | 3,115 | 3,170 | 3,115 | 1,159,764 | 3,648,770,946 |
윈스테크넷 (136540) | 12,220 | 130 | 1.08 | 12,180 | 12,290 | 12,140 | 8,437 | 103,025,345 |
나래나노텍 (137080) | 3,100 | 10 | .32 | 3,090 | 3,170 | 3,060 | 13,926 | 43,570,655 |
피엔티 (137400) | 32,150 | 500 | 1.58 | 32,000 | 33,150 | 32,000 | 177,114 | 5,747,335,900 |
넥스트아이 (137940) | 392 | -33 | -7.76 | 390 | 406 | 365 | 4,719,081 | 1,831,621,163 |
제이씨케미칼 (137950) | 3,935 | 70 | 1.81 | 3,865 | 3,955 | 3,865 | 27,032 | 105,953,904 |
신진에스엠 (138070) | 2,385 | 0 | 0 | 2,390 | 2,420 | 2,370 | 65,619 | 157,234,050 |
오이솔루션 (138080) | 10,300 | 120 | 1.18 | 10,180 | 10,340 | 10,000 | 38,088 | 388,736,745 |
협진 (138360) | 737 | 2 | .27 | 741 | 744 | 715 | 173,415 | 126,497,253 |
나이벡 (138610) | 30,500 | -3800 | -11.08 | 32,400 | 32,650 | 30,200 | 595,922 | 18,609,134,725 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,670 | 15 | .56 | 2,655 | 2,700 | 2,630 | 16,646 | 44,535,711 |
서플러스글로벌 (140070) | 2,500 | 10 | .4 | 2,490 | 2,520 | 2,480 | 23,415 | 58,357,460 |
메지온 (140410) | 39,650 | 150 | .38 | 39,250 | 41,300 | 38,050 | 126,571 | 5,041,455,450 |
카티스 (140430) | 2,405 | 65 | 2.78 | 2,365 | 2,440 | 2,355 | 133,380 | 320,496,940 |
대창스틸 (140520) | 2,205 | 20 | .92 | 2,220 | 2,230 | 2,205 | 19,373 | 43,141,690 |
알에스오토메이션 (140670) | 15,690 | 700 | 4.67 | 15,140 | 15,800 | 15,090 | 182,148 | 2,834,399,210 |
파크시스템스 (140860) | 257,500 | 500 | .19 | 262,500 | 265,500 | 257,000 | 23,897 | 6,220,251,500 |
비아트론 (141000) | 8,160 | 50 | .62 | 8,120 | 8,200 | 8,080 | 16,257 | 132,250,170 |
리가켐바이오 (141080) | 111,600 | -3100 | -2.7 | 114,800 | 115,700 | 109,100 | 380,828 | 42,493,725,600 |
유니트론텍 (142210) | 5,880 | 190 | 3.34 | 5,760 | 5,920 | 5,710 | 107,420 | 627,785,965 |
녹십자엠에스 (142280) | 4,290 | -65 | -1.49 | 4,340 | 4,385 | 4,250 | 434,445 | 1,871,939,935 |
모아라이프플러스 (142760) | 1,370 | -14 | -1.01 | 1,370 | 1,392 | 1,330 | 46,729 | 64,243,188 |
아이디스 (143160) | 15,380 | 210 | 1.38 | 15,170 | 15,480 | 15,090 | 14,101 | 215,036,010 |
사람인 (143240) | 14,840 | 450 | 3.13 | 14,710 | 14,860 | 14,490 | 35,525 | 520,766,490 |
영우디에스피 (143540) | 595 | 7 | 1.19 | 588 | 602 | 588 | 35,367 | 21,068,908 |
지씨셀 (144510) | 22,350 | 300 | 1.36 | 21,750 | 22,500 | 21,750 | 44,918 | 996,054,550 |
뉴파워프라즈마 (144960) | 4,900 | 40 | .82 | 4,920 | 4,930 | 4,850 | 80,442 | 392,293,492 |
휴젤 (145020) | 334,000 | -2500 | -.74 | 340,000 | 344,500 | 331,500 | 60,281 | 20,407,986,500 |
노브랜드 (145170) | 5,300 | 90 | 1.73 | 5,200 | 5,320 | 5,190 | 22,942 | 121,101,640 |
율촌 (146060) | 1,427 | 77 | 5.7 | 1,365 | 1,430 | 1,353 | 128,365 | 181,403,209 |
비씨엔씨 (146320) | 9,090 | -20 | -.22 | 9,040 | 9,250 | 9,040 | 17,256 | 157,134,750 |
피엠티 (147760) | 2,470 | -20 | -.8 | 2,460 | 2,505 | 2,440 | 6,310 | 15,530,140 |
제룡산업 (147830) | 6,420 | 110 | 1.74 | 6,320 | 6,450 | 6,290 | 153,762 | 979,905,005 |
세경하이테크 (148150) | 6,370 | 250 | 4.08 | 6,200 | 6,450 | 6,200 | 251,184 | 1,596,782,885 |
알엔투테크놀로지 (148250) | 7,350 | 170 | 2.37 | 7,230 | 7,560 | 7,120 | 72,617 | 540,139,590 |
비큐AI (148780) | 1,760 | 284 | 19.24 | 1,535 | 1,918 | 1,527 | 29,897,396 | 53,480,736,387 |
에이치와이티씨 (148930) | 3,875 | 30 | .78 | 3,845 | 3,910 | 3,820 | 5,299 | 20,478,815 |
아바텍 (149950) | 8,620 | 50 | .58 | 8,570 | 8,650 | 8,480 | 3,076 | 26,433,260 |
하이로닉 (149980) | 5,090 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 4,950 | 100 | 2.06 | 4,750 | 4,975 | 4,750 | 24,222 | 117,550,696 |
KG에코솔루션 (151860) | 6,540 | 450 | 7.39 | 6,240 | 6,620 | 6,100 | 472,062 | 3,022,310,575 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 7,400 | 160 | 2.21 | 7,240 | 7,400 | 7,140 | 2,800 | 20,427,330 |
우리이앤엘 (153490) | 658 | 2 | .3 | 670 | 676 | 657 | 38,999 | 25,856,528 |
옵티팜 (153710) | 5,000 | 0 | 0 | 5,000 | 5,080 | 4,965 | 7,378 | 36,858,450 |
아시아종묘 (154030) | 2,470 | 20 | .82 | 2,450 | 2,480 | 2,400 | 115,968 | 283,793,435 |
다산솔루에타 (154040) | 1,150 | -7 | -.61 | 1,157 | 1,165 | 1,141 | 54,483 | 62,866,961 |
와이엠씨 (155650) | 3,570 | 150 | 4.39 | 3,450 | 3,585 | 3,430 | 38,668 | 136,330,265 |
엘앤케이바이오 (156100) | 6,090 | -210 | -3.33 | 6,300 | 6,380 | 6,040 | 48,165 | 296,324,855 |
아톤 (158430) | 6,060 | 270 | 4.66 | 5,820 | 6,070 | 5,780 | 749,728 | 4,467,735,290 |
아스플로 (159010) | 4,220 | 50 | 1.2 | 4,175 | 4,290 | 4,175 | 50,946 | 216,652,553 |
제로투세븐 (159580) | 4,800 | 75 | 1.59 | 4,795 | 4,815 | 4,655 | 167,622 | 796,890,118 |
에코글로우 (159910) | 880 | -13 | -1.46 | 925 | 925 | 880 | 67,866 | 60,183,473 |
하이젠알앤엠 (160190) | 38,450 | 350 | .92 | 38,500 | 38,750 | 36,300 | 300,804 | 11,390,495,825 |
NEW (160550) | 2,250 | 15 | .67 | 2,255 | 2,257 | 2,170 | 110,674 | 245,984,210 |
싸이맥스 (160980) | 12,190 | 310 | 2.61 | 11,770 | 12,210 | 11,770 | 61,771 | 747,573,455 |
필옵틱스 (161580) | 35,600 | 1300 | 3.79 | 34,950 | 35,650 | 34,800 | 422,034 | 14,883,825,350 |
신스틸 (162300) | 2,260 | 25 | 1.12 | 2,235 | 2,265 | 2,230 | 36,480 | 81,884,835 |
에어레인 (163280) | 21,200 | 500 | 2.42 | 21,000 | 21,300 | 20,600 | 440,361 | 9,231,529,225 |
핑거 (163730) | 12,460 | 590 | 4.97 | 12,240 | 12,640 | 11,720 | 1,445,890 | 17,774,505,010 |
하나머티리얼즈 (166090) | 25,350 | -50 | -.2 | 26,000 | 26,300 | 25,050 | 173,006 | 4,436,326,025 |
코아스템켐온 (166480) | 3,115 | 5 | .16 | 3,110 | 3,175 | 3,055 | 70,141 | 217,648,565 |
내츄럴엔도텍 (168330) | 2,720 | -80 | -2.86 | 2,675 | 2,840 | 2,620 | 804,015 | 2,181,704,680 |
펨트론 (168360) | 10,380 | 370 | 3.7 | 10,210 | 10,500 | 10,210 | 96,957 | 1,003,347,810 |
엠브레인 (169330) | 2,210 | 15 | .68 | 2,225 | 2,225 | 2,170 | 9,690 | 21,380,955 |
현대공업 (170030) | 5,730 | 70 | 1.24 | 5,670 | 5,760 | 5,660 | 49,935 | 285,011,110 |
파이오링크 (170790) | 7,560 | 210 | 2.86 | 7,350 | 7,600 | 7,350 | 12,852 | 95,809,200 |
엘티씨 (170920) | 9,930 | 230 | 2.37 | 9,770 | 9,970 | 9,700 | 79,667 | 785,810,120 |
램테크놀러지 (171010) | 4,125 | -5 | -.12 | 4,075 | 4,155 | 4,075 | 268,891 | 1,106,905,773 |
선익시스템 (171090) | 37,700 | 400 | 1.07 | 37,900 | 38,300 | 37,500 | 63,526 | 2,405,896,700 |
라이온켐텍 (171120) | 2,225 | -30 | -1.33 | 2,250 | 2,255 | 2,210 | 68,076 | 151,613,724 |
에이엘티 (172670) | 8,350 | 170 | 2.08 | 8,270 | 8,370 | 8,170 | 63,475 | 524,290,985 |
오파스넷 (173130) | 7,060 | 60 | .86 | 6,980 | 7,210 | 6,820 | 431,150 | 3,033,582,860 |
에프엔씨엔터 (173940) | 3,960 | 190 | 5.04 | 3,770 | 3,980 | 3,755 | 30,857 | 120,263,750 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 12,820 | -350 | -2.66 | 13,000 | 13,170 | 12,270 | 264,105 | 3,356,236,520 |
휴먼테크놀로지 (175140) | 5,280 | -10 | -.19 | 5,310 | 5,550 | 5,220 | 172,686 | 932,033,295 |
아이큐어 (175250) | 1,910 | 127 | 7.12 | 1,768 | 1,930 | 1,768 | 123,672 | 232,431,394 |
듀켐바이오 (176750) | 10,940 | 320 | 3.01 | 10,810 | 11,030 | 10,620 | 29,676 | 322,808,110 |
베셀 (177350) | 1,002 | -8 | -.79 | 1,010 | 1,037 | 996 | 53,843 | 54,108,771 |
파버나인 (177830) | 3,030 | -20 | -.66 | 3,030 | 3,050 | 3,020 | 11,514 | 34,966,699 |
쓰리에이로직스 (177900) | 7,010 | 90 | 1.3 | 6,760 | 7,090 | 6,760 | 110,598 | 770,942,280 |
서진시스템 (178320) | 22,550 | 1050 | 4.88 | 22,100 | 22,800 | 22,000 | 327,462 | 7,351,931,500 |
일월지엠엘 (178780) | 2,870 | 30 | 1.06 | 2,900 | 2,900 | 2,815 | 16,508 | 46,915,565 |
엠아이텍 (179290) | 7,850 | 0 | 0 | 7,860 | 7,910 | 7,800 | 67,634 | 531,136,010 |
애드바이오텍 (179530) | 1,824 | 40 | 2.24 | 1,784 | 1,829 | 1,763 | 37,130 | 66,817,014 |
유티아이 (179900) | 23,300 | 800 | 3.56 | 23,000 | 23,400 | 22,600 | 60,552 | 1,397,909,250 |
DXVX (180400) | 2,150 | -40 | -1.83 | 2,195 | 2,235 | 2,125 | 223,871 | 485,226,160 |
큐브엔터 (182360) | 17,300 | 120 | .7 | 17,410 | 17,550 | 17,000 | 120,906 | 2,081,117,770 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 60,800 | 4100 | 7.23 | 57,900 | 61,100 | 57,700 | 173,171 | 10,384,490,750 |
엔지켐생명과학 (183490) | 1,191 | 0 | 0 | 1,191 | 1,210 | 1,167 | 83,131 | 98,527,849 |
SGA솔루션즈 (184230) | 463 | 6 | 1.31 | 457 | 470 | 452 | 70,511 | 32,627,960 |
아이진 (185490) | 3,215 | -155 | -4.6 | 3,370 | 3,395 | 3,200 | 74,226 | 242,802,795 |
그린플러스 (186230) | 7,630 | 350 | 4.81 | 7,290 | 7,680 | 7,290 | 40,348 | 303,332,725 |
디티앤씨 (187220) | 2,850 | 70 | 2.52 | 2,740 | 2,920 | 2,740 | 67,768 | 193,302,117 |
신화콘텍 (187270) | 3,620 | -40 | -1.09 | 3,665 | 3,715 | 3,590 | 24,564 | 88,907,375 |
HLB제넥스 (187420) | 3,590 | 20 | .56 | 3,630 | 3,630 | 3,515 | 33,187 | 117,856,161 |
현대ADM (187660) | 1,421 | 11 | .78 | 1,410 | 1,422 | 1,330 | 238,384 | 330,886,740 |
나노 (187790) | 1,042 | 1 | .1 | 1,041 | 1,067 | 1,035 | 202,542 | 212,398,160 |
디바이스 (187870) | 10,890 | 50 | .46 | 10,730 | 10,960 | 10,730 | 5,008 | 54,482,390 |
바이오포트 (188040) | 13,320 | 20 | .15 | 13,390 | 13,680 | 12,920 | 66,358 | 881,591,820 |
세니젠 (188260) | 2,735 | 30 | 1.11 | 2,710 | 2,785 | 2,655 | 53,155 | 143,544,080 |
인텔리안테크 (189300) | 45,250 | -250 | -.55 | 45,900 | 46,400 | 44,750 | 96,422 | 4,395,085,525 |
씨이랩 (189330) | 7,290 | 450 | 6.58 | 6,860 | 7,360 | 6,860 | 124,727 | 886,254,330 |
포시에스 (189690) | 2,290 | 15 | .66 | 2,275 | 2,295 | 2,260 | 65,958 | 150,289,754 |
서전기전 (189860) | 4,070 | 0 | 0 | 4,060 | 4,125 | 4,020 | 43,059 | 175,201,744 |
흥국에프엔비 (189980) | 1,942 | 39 | 2.05 | 1,916 | 1,944 | 1,909 | 109,317 | 211,212,906 |
나무가 (190510) | 12,920 | 150 | 1.17 | 12,830 | 12,970 | 12,830 | 19,289 | 249,109,940 |
코리아에셋투자증권 (190650) | 7,140 | 340 | 5 | 6,840 | 7,300 | 6,800 | 65,432 | 464,314,620 |
육일씨엔에쓰 (191410) | 2,100 | -25 | -1.18 | 2,125 | 2,160 | 2,055 | 39,259 | 82,895,325 |
테고사이언스 (191420) | 19,500 | -290 | -1.47 | 19,790 | 20,250 | 19,200 | 7,816 | 152,016,050 |
케이사인 (192250) | 9,070 | 180 | 2.02 | 8,920 | 9,250 | 8,920 | 20,736 | 188,261,780 |
윈하이텍 (192390) | 3,040 | -35 | -1.14 | 3,090 | 3,095 | 3,007 | 39,782 | 120,874,137 |
오늘이엔엠 (192410) | 1,331 | 24 | 1.84 | 1,308 | 1,349 | 1,240 | 375,389 | 486,348,844 |
슈피겐코리아 (192440) | 25,050 | 950 | 3.94 | 24,100 | 25,150 | 24,100 | 3,209 | 79,180,950 |
링크드 (193250) | 513 | 37 | 7.77 | 478 | 560 | 476 | 5,575,962 | 2,902,652,232 |
데브시스터즈 (194480) | 42,150 | -650 | -1.52 | 43,650 | 43,700 | 42,050 | 67,666 | 2,874,487,350 |
노바렉스 (194700) | 17,700 | 10 | .06 | 17,490 | 17,920 | 17,240 | 233,014 | 4,105,462,330 |
마니커에프앤지 (195500) | 3,435 | 55 | 1.63 | 3,375 | 3,450 | 3,375 | 45,218 | 154,038,650 |
HK이노엔 (195940) | 41,250 | -350 | -.84 | 42,000 | 42,000 | 40,900 | 119,466 | 4,933,517,500 |
에이비프로바이오 (195990) | 302 | -3 | -.98 | 309 | 310 | 299 | 645,289 | 194,662,474 |
알테오젠 (196170) | 381,000 | 31000 | 8.86 | 374,000 | 388,000 | 370,500 | 783,527 | 299,367,923,500 |
HLB펩 (196300) | 8,980 | -210 | -2.29 | 9,190 | 9,240 | 8,890 | 23,192 | 209,326,290 |
코아시아씨엠 (196450) | 707 | 14 | 2.02 | 693 | 710 | 693 | 26,723 | 18,796,355 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,459 | 57 | 4.07 | 1,402 | 1,477 | 1,390 | 182,346 | 261,848,636 |
디지캡 (197140) | 2,235 | 15 | .68 | 2,235 | 2,250 | 2,200 | 37,490 | 83,088,205 |
엔피디 (198080) | 2,445 | 25 | 1.03 | 2,420 | 2,450 | 2,400 | 66,851 | 162,433,831 |
강동씨앤엘 (198440) | 1,211 | 28 | 2.37 | 1,177 | 1,211 | 1,176 | 42,936 | 51,073,833 |
한주라이트메탈 (198940) | 776 | 4 | .52 | 771 | 788 | 769 | 66,304 | 51,551,552 |
케이엔알시스템 (199430) | 7,410 | 480 | 6.93 | 7,000 | 7,410 | 7,000 | 60,913 | 442,950,405 |
뱅크웨어글로벌 (199480) | 4,540 | 130 | 2.95 | 4,425 | 4,550 | 4,415 | 82,266 | 368,576,132 |
레이저옵텍 (199550) | 8,240 | 300 | 3.78 | 8,200 | 8,330 | 8,050 | 175,644 | 1,440,922,975 |
바이오인프라 (199730) | 5,840 | 120 | 2.1 | 5,740 | 5,870 | 5,660 | 10,793 | 62,300,750 |
툴젠 (199800) | 31,050 | 50 | .16 | 31,050 | 31,500 | 30,300 | 8,777 | 269,968,850 |
제일일렉트릭 (199820) | 9,600 | 120 | 1.27 | 9,530 | 9,800 | 9,520 | 287,013 | 2,763,978,665 |
콜마비앤에이치 (200130) | 15,440 | 170 | 1.11 | 15,490 | 15,600 | 15,180 | 103,225 | 1,586,399,335 |
텔콘RF제약 (200230) | 3,635 | 95 | 2.68 | 3,605 | 3,685 | 3,450 | 12,287 | 43,967,370 |
아티스트스튜디오 (200350) | 18,450 | -110 | -.59 | 18,390 | 18,590 | 16,980 | 207,378 | 3,730,574,080 |
에이팩트 (200470) | 2,170 | 50 | 2.36 | 2,120 | 2,225 | 2,120 | 68,721 | 149,666,790 |
휴메딕스 (200670) | 53,600 | 100 | .19 | 53,200 | 54,800 | 53,100 | 75,164 | 4,048,301,050 |
에이디테크놀로지 (200710) | 15,370 | 680 | 4.63 | 15,000 | 15,610 | 15,000 | 81,288 | 1,245,554,165 |
비씨월드제약 (200780) | 4,690 | -20 | -.42 | 4,660 | 4,740 | 4,660 | 2,985 | 14,022,344 |
미투온 (201490) | 1,885 | 8 | .43 | 1,880 | 1,897 | 1,861 | 52,746 | 99,426,386 |
에이비온 (203400) | 5,320 | 220 | 4.31 | 5,120 | 5,540 | 5,120 | 186,231 | 1,000,617,650 |
유니온바이오메트릭스 (203450) | 3,060 | -5 | -.16 | 3,070 | 3,120 | 3,000 | 49,182 | 150,116,355 |
드림시큐리티 (203650) | 3,570 | 70 | 2 | 3,475 | 3,575 | 3,475 | 171,616 | 607,264,071 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 2,720 | -15 | -.55 | 2,740 | 2,775 | 2,675 | 246,206 | 667,000,780 |
제이앤티씨 (204270) | 16,940 | 240 | 1.44 | 17,050 | 17,170 | 16,830 | 134,565 | 2,281,179,530 |
티쓰리 (204610) | 2,005 | 57 | 2.93 | 1,951 | 2,040 | 1,951 | 677,413 | 1,364,787,274 |
글로벌텍스프리 (204620) | 6,080 | 0 | 0 | 6,150 | 6,210 | 5,960 | 736,437 | 4,459,253,785 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 1,296 | -24 | -1.82 | 1,331 | 1,342 | 1,290 | 347,934 | 455,101,542 |
엑셈 (205100) | 2,155 | 105 | 5.12 | 2,075 | 2,175 | 2,050 | 1,160,754 | 2,478,579,556 |
휴마시스 (205470) | 1,614 | -66 | -3.93 | 1,682 | 1,686 | 1,602 | 3,018,786 | 4,909,919,859 |
넥써쓰 (205500) | 2,475 | -20 | -.8 | 2,500 | 2,590 | 2,415 | 424,258 | 1,061,966,461 |
베노티앤알 (206400) | 1,790 | -31 | -1.7 | 1,821 | 1,840 | 1,770 | 172,315 | 308,260,003 |
덱스터 (206560) | 7,350 | 100 | 1.38 | 7,260 | 7,440 | 7,260 | 50,513 | 371,629,815 |
바디텍메드 (206640) | 15,890 | -80 | -.5 | 16,120 | 16,120 | 15,610 | 107,843 | 1,714,242,025 |
유바이오로직스 (206650) | 13,090 | 300 | 2.35 | 13,000 | 13,260 | 12,820 | 247,463 | 3,229,038,855 |
미스터블루 (207760) | 1,600 | 23 | 1.46 | 1,582 | 1,790 | 1,564 | 27,570,405 | 46,043,599,786 |
정다운 (208140) | 2,730 | 25 | .92 | 2,725 | 2,745 | 2,705 | 277,747 | 756,453,382 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,620 | 30 | 1.16 | 2,615 | 2,675 | 2,600 | 8,148 | 21,475,360 |
셀바스헬스케어 (208370) | 4,830 | 200 | 4.32 | 4,715 | 4,870 | 4,655 | 369,953 | 1,772,151,096 |
썸에이지 (208640) | 282 | 4 | 1.44 | 278 | 285 | 274 | 206,382 | 57,674,606 |
포톤 (208710) | 2,435 | -5 | -.2 | 2,400 | 2,500 | 2,400 | 61,136 | 149,651,255 |
엔지스테크널러지 (208860) | 2,205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이제이링크 (209640) | 7,800 | -40 | -.51 | 7,960 | 7,960 | 7,730 | 84,135 | 657,811,815 |
캔버스엔 (210120) | 4,805 | -40 | -.83 | 5,030 | 5,050 | 4,380 | 465,393 | 2,173,071,497 |
인카금융서비스 (211050) | 11,880 | 580 | 5.13 | 11,560 | 12,280 | 11,220 | 509,346 | 6,086,094,365 |
AP위성 (211270) | 12,960 | 210 | 1.65 | 12,950 | 13,000 | 12,810 | 90,599 | 1,171,207,635 |
네오오토 (212560) | 8,140 | 340 | 4.36 | 7,800 | 8,160 | 7,800 | 17,719 | 142,103,535 |
아이에스티이 (212710) | 9,380 | 360 | 3.99 | 9,230 | 9,520 | 9,180 | 114,387 | 1,071,912,745 |
덕산네오룩스 (213420) | 35,450 | -1850 | -4.96 | 38,100 | 39,050 | 34,950 | 458,487 | 16,997,003,050 |
클래시스 (214150) | 59,000 | 1000 | 1.72 | 58,900 | 59,300 | 58,000 | 259,736 | 15,277,483,900 |
헥토이노베이션 (214180) | 13,400 | 220 | 1.67 | 13,200 | 13,430 | 13,180 | 70,289 | 934,733,010 |
라파스 (214260) | 18,020 | -530 | -2.86 | 18,470 | 18,470 | 17,480 | 51,480 | 917,370,025 |
FSN (214270) | 1,980 | 80 | 4.21 | 1,906 | 1,987 | 1,872 | 288,577 | 563,460,626 |
케어젠 (214370) | 34,700 | 2500 | 7.76 | 33,000 | 36,250 | 32,500 | 182,555 | 6,367,297,925 |
아이쓰리시스템 (214430) | 82,900 | -100 | -.12 | 83,100 | 84,100 | 81,300 | 42,486 | 3,499,251,350 |
파마리서치 (214450) | 480,000 | 6500 | 1.37 | 486,500 | 499,000 | 479,000 | 93,024 | 45,367,829,500 |
더바이오메드 (214610) | 6,150 | -390 | -5.96 | 6,540 | 6,540 | 6,000 | 135,963 | 839,112,380 |
디알텍 (214680) | 1,907 | 82 | 4.49 | 1,840 | 1,918 | 1,840 | 366,585 | 691,514,429 |
골프존 (215000) | 66,200 | 800 | 1.22 | 65,800 | 66,600 | 65,500 | 16,185 | 1,070,827,750 |
솔디펜스 (215090) | 909 | 15 | 1.68 | 895 | 965 | 895 | 1,594,134 | 1,478,274,620 |
로보로보 (215100) | 4,790 | 145 | 3.12 | 4,745 | 4,830 | 4,690 | 574,523 | 2,743,913,975 |
메가스터디교육 (215200) | 52,800 | -200 | -.38 | 54,000 | 54,000 | 52,000 | 24,669 | 1,305,698,650 |
우리산업 (215360) | 9,590 | 100 | 1.05 | 9,500 | 9,700 | 9,500 | 10,200 | 98,239,025 |
우정바이오 (215380) | 1,651 | -69 | -4.01 | 1,720 | 1,720 | 1,624 | 133,497 | 221,749,172 |
토박스코리아 (215480) | 2,460 | 55 | 2.29 | 2,415 | 2,470 | 2,385 | 37,905 | 91,945,825 |
신라젠 (215600) | 3,330 | 45 | 1.37 | 3,250 | 3,345 | 3,250 | 492,420 | 1,626,149,872 |
이노인스트루먼트 (215790) | 464 | 6 | 1.31 | 472 | 472 | 458 | 35,130 | 16,269,405 |
인크로스 (216050) | 7,680 | 10 | .13 | 7,670 | 7,710 | 7,600 | 39,821 | 305,121,210 |
제테마 (216080) | 6,870 | 60 | .88 | 6,870 | 6,960 | 6,800 | 64,967 | 444,878,220 |
제너셈 (217190) | 6,930 | 150 | 2.21 | 6,730 | 6,980 | 6,730 | 35,949 | 248,125,575 |
넵튠 (217270) | 6,850 | 10 | .15 | 6,850 | 6,960 | 6,800 | 98,334 | 675,888,905 |
싸이토젠 (217330) | 3,750 | -5 | -.13 | 3,755 | 3,805 | 3,645 | 80,482 | 299,160,910 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,703 | 5 | .29 | 1,713 | 1,713 | 1,698 | 31,106 | 52,984,048 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 2,065 | 5 | .24 | 2,050 | 2,090 | 2,030 | 103,082 | 211,393,250 |
원익피앤이 (217820) | 2,730 | 30 | 1.11 | 2,700 | 2,825 | 2,680 | 110,308 | 303,048,646 |
미래생명자원 (218150) | 3,650 | 45 | 1.25 | 3,620 | 3,650 | 3,595 | 62,159 | 226,146,464 |
RFHIC (218410) | 21,800 | 900 | 4.31 | 21,550 | 22,450 | 21,550 | 519,783 | 11,385,905,125 |
타이거일렉 (219130) | 13,210 | 800 | 6.45 | 12,540 | 13,315 | 12,500 | 17,439 | 226,052,985 |
링크제니시스 (219420) | 5,130 | 120 | 2.4 | 5,000 | 5,200 | 5,000 | 58,034 | 296,109,410 |
디와이디 (219550) | 530 | -27 | -4.85 | 540 | 553 | 524 | 887,166 | 473,010,797 |
한국비티비 (219750) | 1,311 | 12 | .92 | 1,297 | 1,371 | 1,226 | 953,367 | 1,231,237,998 |
퓨쳐켐 (220100) | 17,080 | 0 | 0 | 17,070 | 17,280 | 16,850 | 107,741 | 1,836,685,240 |
핸디소프트 (220180) | 2,420 | 35 | 1.47 | 2,440 | 2,440 | 2,395 | 3,309 | 8,013,620 |
켐트로스 (220260) | 4,705 | 50 | 1.07 | 4,690 | 4,790 | 4,620 | 278,391 | 1,304,751,267 |
유투바이오 (221800) | 3,240 | -45 | -1.37 | 3,320 | 3,320 | 3,235 | 64,523 | 209,707,733 |
하이즈항공 (221840) | 1,826 | 27 | 1.5 | 1,799 | 1,845 | 1,799 | 24,399 | 44,235,443 |
케이디켐 (221980) | 11,200 | 20 | .18 | 11,200 | 11,220 | 11,180 | 2,151 | 24,090,860 |
코스맥스엔비티 (222040) | 5,880 | 140 | 2.44 | 5,740 | 5,960 | 5,600 | 221,749 | 1,294,410,555 |
씨아이에스 (222080) | 7,290 | 120 | 1.67 | 7,250 | 7,370 | 7,200 | 274,556 | 1,997,859,355 |
팬젠 (222110) | 6,320 | -100 | -1.56 | 6,420 | 6,490 | 6,290 | 13,123 | 84,025,470 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 866 | -6 | -.69 | 865 | 881 | 843 | 80,751 | 69,476,678 |
심텍 (222800) | 18,070 | 180 | 1.01 | 18,360 | 18,530 | 18,040 | 225,588 | 4,139,527,970 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 3,540 | 40 | 1.14 | 3,495 | 3,540 | 3,495 | 14,067 | 49,308,330 |
드림씨아이에스 (223250) | 3,200 | 180 | 5.96 | 3,025 | 3,225 | 3,025 | 135,802 | 427,896,125 |
딥마인드 (223310) | 2,835 | -55 | -1.9 | 2,900 | 2,920 | 2,815 | 42,285 | 120,818,246 |
더코디 (224060) | 3,405 | -105 | -2.99 | 3,510 | 3,590 | 3,405 | 4,284 | 14,982,881 |
에이텍모빌리티 (224110) | 11,380 | -950 | -7.7 | 12,510 | 12,780 | 11,300 | 230,191 | 2,659,670,845 |
LK삼양 (225190) | 2,940 | -90 | -2.97 | 2,980 | 3,185 | 2,860 | 7,815,958 | 23,360,111,109 |
제놀루션 (225220) | 2,500 | 5 | .2 | 2,500 | 2,510 | 2,465 | 49,043 | 121,969,245 |
케이엠제약 (225430) | 618 | 21 | 3.52 | 597 | 640 | 597 | 155,842 | 95,951,613 |
보광산업 (225530) | 3,930 | 20 | .51 | 4,000 | 4,000 | 3,855 | 32,840 | 128,692,615 |
넥슨게임즈 (225570) | 13,730 | 290 | 2.16 | 13,620 | 14,000 | 13,620 | 352,095 | 4,853,856,910 |
패션플랫폼 (225590) | 939 | -3 | -.32 | 946 | 952 | 933 | 62,894 | 59,294,843 |
신테카바이오 (226330) | 7,500 | 160 | 2.18 | 7,550 | 7,600 | 7,370 | 111,638 | 834,593,050 |
본느 (226340) | 929 | -12 | -1.28 | 941 | 949 | 910 | 301,949 | 277,820,305 |
KH 건설 (226360) | 2,555 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오스테오닉 (226400) | 6,740 | -150 | -2.18 | 6,830 | 7,100 | 6,600 | 283,219 | 1,912,634,770 |
한송네오텍 (226440) | 1,530 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠디바이스 (226590) | 11,320 | 260 | 2.35 | 11,020 | 11,490 | 10,850 | 245,784 | 2,752,868,370 |
올릭스 (226950) | 51,700 | -4900 | -8.66 | 54,500 | 54,800 | 49,100 | 890,819 | 46,650,089,900 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 1,096 | 29 | 2.72 | 1,057 | 1,099 | 1,039 | 186,359 | 199,876,825 |
엔투텍 (227950) | 387 | 1 | .26 | 388 | 393 | 386 | 45,835 | 17,793,583 |
동양파일 (228340) | 1,864 | 31 | 1.69 | 1,830 | 1,878 | 1,825 | 29,535 | 54,995,396 |
레이 (228670) | 8,250 | 100 | 1.23 | 8,110 | 8,410 | 8,110 | 68,561 | 568,988,415 |
지노믹트리 (228760) | 13,150 | -140 | -1.05 | 13,350 | 13,470 | 13,150 | 68,527 | 909,274,820 |
레이언스 (228850) | 6,780 | 0 | 0 | 6,720 | 6,810 | 6,720 | 4,666 | 31,560,415 |
젠큐릭스 (229000) | 1,663 | -24 | -1.42 | 1,698 | 1,701 | 1,659 | 37,389 | 62,667,479 |
에치에프알 (230240) | 19,160 | -780 | -3.91 | 19,940 | 20,400 | 19,120 | 96,080 | 1,877,647,270 |
에코마케팅 (230360) | 8,450 | 160 | 1.93 | 8,330 | 8,510 | 8,300 | 60,812 | 513,592,920 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 9,930 | 280 | 2.9 | 9,810 | 10,060 | 9,810 | 372,881 | 3,712,200,660 |
라온테크 (232680) | 7,800 | 240 | 3.17 | 7,650 | 7,800 | 7,600 | 35,994 | 278,248,690 |
아이티센피엔에스 (232830) | 2,185 | 95 | 4.55 | 2,180 | 2,220 | 2,070 | 83,931 | 182,392,680 |
폴라리스세원 (234100) | 1,038 | 12 | 1.17 | 1,023 | 1,040 | 1,023 | 72,406 | 74,747,509 |
에스트래픽 (234300) | 4,065 | 105 | 2.65 | 3,960 | 4,095 | 3,940 | 168,752 | 681,452,451 |
헥토파이낸셜 (234340) | 14,240 | 790 | 5.87 | 13,590 | 14,390 | 13,530 | 60,103 | 843,413,780 |
녹십자웰빙 (234690) | 10,000 | -120 | -1.19 | 10,400 | 10,500 | 9,900 | 332,492 | 3,384,427,070 |
자이글 (234920) | 4,460 | -195 | -4.19 | 4,720 | 4,725 | 4,410 | 240,442 | 1,095,147,346 |
메드팩토 (235980) | 3,635 | -80 | -2.15 | 3,720 | 3,790 | 3,635 | 113,980 | 419,281,421 |
슈프리마 (236200) | 36,750 | 100 | .27 | 36,900 | 37,200 | 36,350 | 39,520 | 1,454,896,600 |
엔비티 (236810) | 2,840 | 40 | 1.43 | 2,835 | 2,875 | 2,790 | 161,299 | 456,854,505 |
에스티팜 (237690) | 78,200 | -1300 | -1.64 | 81,000 | 81,100 | 77,300 | 117,125 | 9,166,307,350 |
피앤씨테크 (237750) | 4,515 | 70 | 1.57 | 4,445 | 4,570 | 4,425 | 39,559 | 177,882,442 |
플레이디 (237820) | 5,260 | 110 | 2.14 | 5,140 | 5,260 | 5,090 | 33,623 | 174,007,930 |
클리오 (237880) | 16,200 | 250 | 1.57 | 16,060 | 16,240 | 15,990 | 122,004 | 1,969,366,170 |
앤디포스 (238090) | 2,185 | 70 | 3.31 | 2,115 | 2,210 | 2,105 | 73,961 | 160,429,270 |
얼라인드 (238120) | 3,160 | 40 | 1.28 | 3,145 | 3,185 | 3,130 | 15,822 | 49,942,785 |
비피도 (238200) | 3,365 | 25 | .75 | 3,310 | 3,375 | 3,300 | 5,839 | 19,482,375 |
힘스 (238490) | 3,385 | 55 | 1.65 | 3,340 | 3,415 | 3,330 | 7,391 | 24,942,020 |
이스트에이드 (239340) | 2,755 | 230 | 9.11 | 2,650 | 2,990 | 2,460 | 15,386,747 | 43,243,487,457 |
에이치엘사이언스 (239610) | 12,130 | 50 | .41 | 12,120 | 12,160 | 12,050 | 1,535 | 18,553,600 |
피엔에이치테크 (239890) | 5,340 | 100 | 1.91 | 5,210 | 5,360 | 5,210 | 22,870 | 121,395,925 |
동방메디컬 (240550) | 11,280 | 110 | .98 | 11,250 | 11,540 | 11,130 | 878,986 | 9,910,563,600 |
유진테크놀로지 (240600) | 4,285 | 85 | 2.02 | 4,180 | 4,285 | 4,180 | 10,275 | 43,587,470 |
원익IPS (240810) | 23,250 | 400 | 1.75 | 23,350 | 23,750 | 23,100 | 207,538 | 4,835,151,850 |
DSC인베스트먼트 (241520) | 7,290 | 300 | 4.29 | 7,450 | 7,550 | 6,900 | 6,662,959 | 48,127,471,690 |
유니테크노 (241690) | 3,020 | 30 | 1 | 3,020 | 3,050 | 2,985 | 45,477 | 137,491,220 |
코스메카코리아 (241710) | 52,200 | -700 | -1.32 | 53,400 | 53,500 | 51,800 | 107,547 | 5,660,525,250 |
메카로 (241770) | 11,950 | 260 | 2.22 | 11,930 | 12,060 | 11,570 | 12,683 | 150,039,315 |
티이엠씨씨엔에스 (241790) | 6,140 | 190 | 3.19 | 5,960 | 6,270 | 5,960 | 40,627 | 250,132,200 |
피씨엘 (241820) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이스토리 (241840) | 11,110 | -120 | -1.07 | 11,500 | 11,530 | 10,800 | 97,250 | 1,078,610,620 |
나무기술 (242040) | 1,726 | 26 | 1.53 | 1,692 | 1,740 | 1,600 | 282,179 | 483,263,821 |
휴온스 (243070) | 28,600 | 400 | 1.42 | 28,200 | 28,800 | 28,200 | 14,554 | 415,293,850 |
신흥에스이씨 (243840) | 4,080 | 40 | .99 | 4,040 | 4,130 | 4,040 | 59,094 | 240,506,135 |
올리패스 (244460) | 1,651 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 1,866 | -16 | -.85 | 1,876 | 1,908 | 1,850 | 265,011 | 495,749,325 |
TS인베스트먼트 (246690) | 1,624 | -63 | -3.73 | 1,743 | 1,743 | 1,598 | 1,740,798 | 2,834,916,583 |
티앤알바이오팹 (246710) | 4,895 | 110 | 2.3 | 4,800 | 4,985 | 4,800 | 61,154 | 298,672,413 |
아스타 (246720) | 4,375 | 30 | .69 | 4,305 | 4,375 | 4,300 | 2,861 | 12,439,510 |
SCL사이언스 (246960) | 8,510 | 10 | .12 | 8,500 | 8,660 | 8,190 | 66,837 | 563,354,100 |
에코프로비엠 (247540) | 91,700 | 2700 | 3.03 | 90,700 | 94,200 | 90,100 | 445,175 | 41,068,790,550 |
나노씨엠에스 (247660) | 5,580 | 20 | .36 | 5,560 | 5,660 | 5,400 | 9,929 | 54,798,560 |
보라티알 (250000) | 10,120 | 120 | 1.2 | 10,130 | 10,310 | 9,990 | 37,831 | 384,179,015 |
모비스 (250060) | 2,420 | 70 | 2.98 | 2,350 | 2,430 | 2,350 | 120,889 | 291,162,505 |
예선테크 (250930) | 520 | -5 | -.95 | 525 | 539 | 495 | 131,584 | 67,395,848 |
바이오에프디엔씨 (251120) | 17,820 | 960 | 5.69 | 16,860 | 17,850 | 16,860 | 81,904 | 1,433,442,370 |
와이엠티 (251370) | 10,450 | 1310 | 14.33 | 9,500 | 10,500 | 9,410 | 338,779 | 3,423,749,410 |
브이원텍 (251630) | 5,370 | 170 | 3.27 | 5,160 | 5,380 | 5,160 | 145,342 | 768,489,580 |
펌텍코리아 (251970) | 56,200 | -300 | -.53 | 57,400 | 57,700 | 55,600 | 54,538 | 3,059,920,000 |
세화피앤씨 (252500) | 806 | 3 | .37 | 803 | 814 | 798 | 64,605 | 52,128,742 |
샘씨엔에스 (252990) | 4,735 | 200 | 4.41 | 4,605 | 4,765 | 4,595 | 90,727 | 426,601,051 |
스튜디오드래곤 (253450) | 49,700 | 1500 | 3.11 | 49,950 | 50,400 | 49,100 | 212,649 | 10,599,520,650 |
네오셈 (253590) | 9,460 | 160 | 1.72 | 9,480 | 9,610 | 9,430 | 194,987 | 1,855,946,465 |
수젠텍 (253840) | 7,890 | -380 | -4.59 | 8,100 | 8,180 | 7,760 | 807,374 | 6,397,485,905 |
자비스 (254120) | 1,486 | -44 | -2.88 | 1,551 | 1,551 | 1,471 | 156,444 | 237,114,153 |
미래반도체 (254490) | 14,530 | 270 | 1.89 | 14,450 | 14,730 | 14,430 | 66,601 | 968,753,090 |
SG (255220) | 2,275 | -65 | -2.78 | 2,310 | 2,315 | 2,235 | 563,265 | 1,279,405,711 |
야스 (255440) | 6,740 | 130 | 1.97 | 6,620 | 6,800 | 6,610 | 13,144 | 87,684,110 |
한독크린텍 (256150) | 6,100 | 10 | .16 | 6,090 | 6,150 | 6,050 | 7,720 | 47,095,490 |
포인트엔지니어링 (256630) | 1,160 | -9 | -.77 | 1,169 | 1,176 | 1,154 | 30,519 | 35,422,368 |
한국비엔씨 (256840) | 5,440 | -450 | -7.64 | 5,760 | 5,760 | 5,410 | 2,618,511 | 14,505,986,980 |
킵스파마 (256940) | 18,330 | 1940 | 11.84 | 16,320 | 18,690 | 15,510 | 895,288 | 15,433,720,275 |
피엔티엠에스 (257370) | 2,870 | 15 | .53 | 2,885 | 2,885 | 2,825 | 20,687 | 59,218,051 |
실리콘투 (257720) | 51,800 | -100 | -.19 | 51,100 | 52,300 | 50,500 | 1,008,976 | 51,859,683,800 |
케일럼 (258610) | 1,771 | 16 | .91 | 1,755 | 1,800 | 1,736 | 42,338 | 74,716,937 |
소프트캠프 (258790) | 1,105 | -37 | -3.24 | 1,145 | 1,192 | 1,079 | 313,914 | 350,810,209 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 7,880 | 50 | .64 | 7,840 | 7,970 | 7,800 | 26,372 | 207,703,460 |
알리코제약 (260660) | 4,280 | 25 | .59 | 4,255 | 4,295 | 4,220 | 47,513 | 202,451,325 |
씨티케이 (260930) | 4,470 | 125 | 2.88 | 4,385 | 4,480 | 4,350 | 53,138 | 236,028,400 |
에스앤디 (260970) | 97,500 | 6300 | 6.91 | 91,400 | 97,700 | 91,400 | 112,567 | 10,761,839,200 |
덴티스 (261200) | 6,820 | 110 | 1.64 | 6,720 | 6,830 | 6,720 | 36,236 | 246,207,235 |
차백신연구소 (261780) | 3,130 | -15 | -.48 | 3,145 | 3,290 | 3,080 | 35,733 | 112,195,055 |
에이프로 (262260) | 6,020 | 0 | 0 | 5,980 | 6,180 | 5,980 | 59,457 | 361,034,880 |
아이퀘스트 (262840) | 2,275 | 55 | 2.48 | 2,220 | 2,275 | 2,210 | 36,045 | 80,817,737 |
디케이앤디 (263020) | 2,940 | 15 | .51 | 2,900 | 2,960 | 2,900 | 38,063 | 111,297,825 |
유틸렉스 (263050) | 1,372 | -6 | -.44 | 1,378 | 1,438 | 1,371 | 95,796 | 132,931,910 |
덕우전자 (263600) | 4,680 | 90 | 1.96 | 4,590 | 4,755 | 4,590 | 22,956 | 107,989,845 |
디알젬 (263690) | 5,470 | 80 | 1.48 | 5,390 | 5,500 | 5,370 | 13,982 | 76,327,120 |
케어랩스 (263700) | 3,190 | 75 | 2.41 | 3,120 | 3,190 | 3,050 | 93,024 | 292,031,248 |
디앤씨미디어 (263720) | 17,030 | 830 | 5.12 | 17,320 | 17,330 | 16,750 | 99,721 | 1,698,414,965 |
펄어비스 (263750) | 38,500 | 100 | .26 | 38,700 | 38,700 | 38,025 | 153,618 | 5,894,994,450 |
유에스티 (263770) | 2,020 | 23 | 1.15 | 2,005 | 2,030 | 1,999 | 18,632 | 37,440,954 |
데이타솔루션 (263800) | 4,815 | 190 | 4.11 | 4,705 | 4,815 | 4,650 | 104,421 | 496,369,995 |
상신전자 (263810) | 2,980 | -15 | -.5 | 2,995 | 3,010 | 2,965 | 73,113 | 217,563,401 |
지니언스 (263860) | 18,170 | 550 | 3.12 | 17,620 | 18,240 | 17,440 | 71,954 | 1,272,525,395 |
휴엠앤씨 (263920) | 909 | -4 | -.44 | 915 | 919 | 907 | 39,681 | 36,177,691 |
유비쿼스 (264450) | 7,800 | 60 | .78 | 7,790 | 7,900 | 7,710 | 27,545 | 214,584,490 |
씨앤지하이테크 (264660) | 13,020 | 80 | .62 | 12,960 | 13,200 | 12,960 | 63,235 | 825,628,520 |
이랜시스 (264850) | 4,985 | 190 | 3.96 | 4,870 | 5,040 | 4,865 | 297,038 | 1,477,153,655 |
AP시스템 (265520) | 16,940 | 430 | 2.6 | 16,730 | 16,940 | 16,600 | 47,701 | 803,578,980 |
영화테크 (265560) | 8,060 | -60 | -.74 | 8,080 | 8,130 | 7,970 | 19,225 | 154,410,105 |
엔에프씨 (265740) | 7,740 | 440 | 6.03 | 7,300 | 7,760 | 7,270 | 74,939 | 558,257,490 |
나인테크 (267320) | 3,685 | 65 | 1.8 | 3,625 | 3,800 | 3,570 | 4,531,518 | 16,730,527,226 |
배럴 (267790) | 4,400 | 65 | 1.5 | 4,345 | 4,400 | 4,335 | 20,140 | 87,492,735 |
매일유업 (267980) | 38,700 | 1650 | 4.45 | 37,900 | 38,800 | 37,350 | 21,865 | 839,995,925 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,210 | 35 | 2.98 | 1,178 | 1,210 | 1,169 | 918,759 | 1,095,146,869 |
에브리봇 (270660) | 17,220 | 400 | 2.38 | 16,990 | 17,350 | 16,950 | 169,790 | 2,911,490,120 |
뉴트리 (270870) | 5,380 | 70 | 1.32 | 5,290 | 5,400 | 5,290 | 5,014 | 26,954,690 |
팸텍 (271830) | 1,603 | -17 | -1.05 | 1,621 | 1,630 | 1,578 | 96,240 | 152,848,965 |
케이엔제이 (272110) | 17,080 | 730 | 4.46 | 16,360 | 17,200 | 16,360 | 36,284 | 616,910,360 |
이녹스첨단소재 (272290) | 22,250 | 600 | 2.77 | 22,100 | 22,550 | 22,000 | 90,288 | 2,015,158,825 |
와이즈버즈 (273060) | 1,052 | 6 | .57 | 1,034 | 1,053 | 1,029 | 279,874 | 291,592,507 |
와이엠텍 (273640) | 10,430 | 280 | 2.76 | 10,410 | 10,480 | 10,180 | 14,559 | 150,634,745 |
켄코아에어로스페이스 (274090) | 12,940 | 340 | 2.7 | 12,770 | 12,980 | 12,620 | 105,547 | 1,357,844,150 |
이노시뮬레이션 (274400) | 4,695 | 295 | 6.7 | 4,410 | 4,790 | 4,365 | 106,686 | 491,919,523 |
에스에스알 (275630) | 3,055 | -40 | -1.29 | 3,065 | 3,140 | 3,045 | 5,524 | 16,943,145 |
스코넥 (276040) | 4,835 | -105 | -2.13 | 4,935 | 5,000 | 4,815 | 111,788 | 550,438,335 |
한울앤제주 (276730) | 2,645 | -10 | -.38 | 2,700 | 2,755 | 2,600 | 131,988 | 355,610,472 |
린드먼아시아 (277070) | 5,060 | 180 | 3.69 | 4,880 | 5,100 | 4,815 | 62,805 | 311,912,945 |
인산가 (277410) | 1,276 | 24 | 1.92 | 1,252 | 1,280 | 1,252 | 75,208 | 95,614,721 |
레인보우로보틱스 (277810) | 286,000 | 17000 | 6.32 | 272,500 | 290,000 | 272,000 | 283,708 | 80,470,172,500 |
티에스아이 (277880) | 5,270 | 40 | .76 | 5,250 | 5,370 | 5,200 | 67,188 | 354,201,130 |
천보 (278280) | 36,650 | 850 | 2.37 | 36,900 | 37,800 | 36,400 | 24,391 | 903,657,850 |
HLB바이오스텝 (278650) | 1,542 | -13 | -.84 | 1,554 | 1,573 | 1,538 | 138,277 | 214,636,084 |
미디어젠 (279600) | 10,420 | -730 | -6.55 | 11,150 | 11,320 | 10,310 | 42,399 | 451,017,810 |
레이크머티리얼즈 (281740) | 12,550 | 470 | 3.89 | 12,250 | 12,870 | 12,250 | 318,138 | 4,007,381,820 |
금양그린파워 (282720) | 11,000 | 140 | 1.29 | 11,440 | 11,440 | 10,800 | 118,256 | 1,304,001,305 |
코윈테크 (282880) | 12,240 | 120 | .99 | 12,190 | 12,350 | 12,150 | 21,851 | 267,698,855 |
카이노스메드 (284620) | 1,227 | 37 | 3.11 | 1,200 | 1,247 | 1,169 | 72,222 | 86,136,344 |
노바텍 (285490) | 17,680 | 0 | 0 | 17,680 | 17,730 | 16,660 | 120,675 | 2,078,038,165 |
진영 (285800) | 2,330 | 10 | .43 | 2,350 | 2,350 | 2,300 | 89,839 | 208,497,125 |
나노실리칸첨단소재 (286750) | 2,540 | -50 | -1.93 | 2,605 | 2,690 | 2,530 | 171,915 | 444,491,456 |
인투셀 (287840) | 39,100 | -3750 | -8.75 | 41,550 | 41,800 | 38,800 | 772,909 | 30,844,641,050 |
브릿지바이오테라퓨틱스 (288330) | 734 | 0 | 0 | 727 | 750 | 727 | 1,604,465 | 1,187,135,321 |
에스퓨얼셀 (288620) | 11,610 | -30 | -.26 | 12,220 | 12,340 | 11,610 | 108,792 | 1,286,874,465 |
모아데이타 (288980) | 1,195 | 36 | 3.11 | 1,161 | 1,200 | 1,159 | 162,813 | 192,282,671 |
아이스크림에듀 (289010) | 2,055 | 15 | .74 | 2,040 | 2,080 | 2,030 | 229,811 | 471,838,841 |
SV인베스트먼트 (289080) | 1,605 | 76 | 4.97 | 1,538 | 1,607 | 1,533 | 337,967 | 530,787,086 |
자이언트스텝 (289220) | 6,870 | 60 | .88 | 6,810 | 6,950 | 6,730 | 42,856 | 294,245,940 |
웨이비스 (289930) | 9,350 | 150 | 1.63 | 9,200 | 9,400 | 9,100 | 154,376 | 1,429,574,450 |
트윔 (290090) | 7,920 | 10 | .13 | 7,950 | 8,100 | 7,780 | 5,744 | 45,840,940 |
DH오토리드 (290120) | 3,075 | -25 | -.81 | 3,140 | 3,185 | 2,905 | 515,549 | 1,567,525,044 |
휴네시온 (290270) | 3,510 | 30 | .86 | 3,480 | 3,550 | 3,470 | 23,732 | 83,101,001 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 1,805 | -8 | -.44 | 1,813 | 1,813 | 1,780 | 5,141 | 9,273,968 |
디케이티 (290550) | 6,570 | 70 | 1.08 | 6,580 | 6,590 | 6,500 | 26,572 | 174,159,250 |
신시웨이 (290560) | 6,530 | 10 | .15 | 6,520 | 6,550 | 6,450 | 6,153 | 39,926,465 |
엘앤씨바이오 (290650) | 28,000 | 300 | 1.08 | 28,000 | 29,300 | 27,650 | 268,531 | 7,627,854,275 |
네오펙트 (290660) | 887 | 0 | 0 | 886 | 889 | 872 | 18,966 | 16,718,006 |
대보마그네틱 (290670) | 21,550 | -800 | -3.58 | 22,450 | 22,700 | 21,300 | 504,890 | 11,011,581,950 |
소룩스 (290690) | 4,085 | -285 | -6.52 | 4,345 | 4,345 | 4,070 | 489,687 | 2,039,028,621 |
푸드나무 (290720) | 2,290 | 10 | .44 | 2,280 | 2,330 | 2,150 | 25,235 | 57,508,760 |
액트로 (290740) | 5,100 | 10 | .2 | 5,090 | 5,240 | 5,070 | 8,719 | 44,576,510 |
엔피 (291230) | 1,704 | 14 | .83 | 1,691 | 1,709 | 1,691 | 68,377 | 116,023,192 |
압타머사이언스 (291650) | 1,201 | -16 | -1.31 | 1,205 | 1,217 | 1,196 | 214,259 | 257,578,249 |
핀텔 (291810) | 2,125 | -40 | -1.85 | 2,055 | 2,190 | 2,055 | 22,924 | 49,231,900 |
카카오게임즈 (293490) | 16,350 | -330 | -1.98 | 17,080 | 17,140 | 16,330 | 428,987 | 7,141,260,310 |
나우IB (293580) | 1,496 | -23 | -1.51 | 1,560 | 1,575 | 1,454 | 3,716,167 | 5,598,808,319 |
압타바이오 (293780) | 7,980 | -130 | -1.6 | 8,240 | 8,240 | 7,940 | 56,306 | 450,712,445 |
이오플로우 (294090) | 1,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레몬 (294140) | 4,350 | 265 | 6.49 | 4,090 | 4,990 | 4,085 | 684,669 | 3,147,808,376 |
쿠콘 (294570) | 27,500 | 5400 | 24.43 | 24,500 | 28,650 | 22,450 | 2,692,116 | 70,872,785,800 |
서남 (294630) | 2,815 | 55 | 1.99 | 2,770 | 2,835 | 2,760 | 148,547 | 414,088,424 |
에이치브이엠 (295310) | 25,250 | 150 | .6 | 25,050 | 25,750 | 25,000 | 90,124 | 2,283,513,700 |
이노룰스 (296640) | 7,600 | 710 | 10.3 | 6,900 | 7,610 | 6,890 | 49,469 | 362,985,325 |
씨에스베어링 (297090) | 7,660 | -10 | -.13 | 7,840 | 7,990 | 7,500 | 456,090 | 3,527,328,565 |
알로이스 (297570) | 935 | 15 | 1.63 | 920 | 943 | 920 | 50,783 | 47,266,608 |
HB솔루션 (297890) | 2,405 | 25 | 1.05 | 2,405 | 2,450 | 2,390 | 155,152 | 376,001,155 |
에스씨엠생명과학 (298060) | 831 | -12 | -1.42 | 841 | 848 | 817 | 104,095 | 86,960,690 |
에이비엘바이오 (298380) | 76,400 | -4300 | -5.33 | 79,400 | 79,600 | 74,300 | 1,223,510 | 93,872,084,200 |
더네이쳐홀딩스 (298540) | 11,530 | 240 | 2.13 | 11,310 | 11,660 | 11,280 | 53,854 | 619,954,075 |
슈어소프트테크 (298830) | 5,250 | 40 | .77 | 5,240 | 5,280 | 5,150 | 214,045 | 1,117,046,005 |
하나기술 (299030) | 23,450 | 150 | .64 | 23,450 | 24,350 | 23,300 | 43,505 | 1,028,995,050 |
더블유에스아이 (299170) | 1,952 | 0 | 0 | 1,953 | 1,959 | 1,920 | 158,073 | 306,249,673 |
셀리드 (299660) | 7,260 | -590 | -7.52 | 7,630 | 7,990 | 7,090 | 2,143,111 | 16,143,054,430 |
위지윅스튜디오 (299900) | 1,340 | 48 | 3.72 | 1,295 | 1,345 | 1,295 | 469,377 | 624,520,128 |
플리토 (300080) | 23,300 | 1100 | 4.95 | 22,900 | 23,500 | 21,850 | 198,708 | 4,545,564,050 |
라온피플 (300120) | 4,525 | 270 | 6.35 | 4,265 | 4,635 | 4,265 | 123,032 | 554,547,564 |
바이브컴퍼니 (301300) | 5,540 | 360 | 6.95 | 5,330 | 5,650 | 5,210 | 283,162 | 1,545,738,295 |
이노메트리 (302430) | 8,500 | 160 | 1.92 | 8,350 | 8,500 | 8,320 | 36,172 | 303,643,170 |
리메드 (302550) | 3,475 | -25 | -.71 | 3,500 | 3,515 | 3,350 | 65,240 | 225,622,270 |
지니틱스 (303030) | 998 | -2 | -.2 | 1,013 | 1,013 | 988 | 67,242 | 66,960,442 |
프로티아 (303360) | 3,215 | -30 | -.92 | 3,270 | 3,290 | 3,200 | 19,317 | 62,190,280 |
이노뎁 (303530) | 6,860 | 90 | 1.33 | 6,720 | 6,880 | 6,720 | 13,126 | 89,796,460 |
동국생명과학 (303810) | 9,090 | 0 | 0 | 9,110 | 9,190 | 9,020 | 54,972 | 498,221,020 |
솔트룩스 (304100) | 42,500 | 7650 | 21.95 | 39,950 | 43,150 | 36,300 | 4,273,367 | 173,537,150,050 |
에스바이오메딕스 (304360) | 19,540 | 490 | 2.57 | 19,060 | 19,560 | 18,890 | 66,477 | 1,282,617,855 |
피플바이오 (304840) | 2,590 | -55 | -2.08 | 2,620 | 2,660 | 2,580 | 106,643 | 277,675,533 |
마이크로디지탈 (305090) | 8,900 | -270 | -2.94 | 9,010 | 9,110 | 8,780 | 104,242 | 929,351,630 |
에스제이그룹 (306040) | 4,110 | 95 | 2.37 | 4,050 | 4,180 | 3,990 | 24,941 | 101,598,572 |
네온테크 (306620) | 2,375 | 80 | 3.49 | 2,330 | 2,415 | 2,330 | 397,188 | 943,909,661 |
아이엘 (307180) | 2,770 | -15 | -.54 | 2,785 | 2,860 | 2,755 | 52,744 | 146,215,660 |
원바이오젠 (307280) | 5,800 | 20 | .35 | 5,780 | 5,860 | 5,760 | 17,188 | 99,547,300 |
국전약품 (307750) | 4,100 | -335 | -7.55 | 4,315 | 4,340 | 4,055 | 1,677,736 | 6,938,750,291 |
비투엔 (307870) | 1,050 | 13 | 1.25 | 1,050 | 1,050 | 1,032 | 85,236 | 88,627,086 |
컴퍼니케이 (307930) | 5,970 | 210 | 3.65 | 5,760 | 6,050 | 5,750 | 178,382 | 1,055,828,955 |
바이젠셀 (308080) | 2,955 | -40 | -1.34 | 2,995 | 3,040 | 2,830 | 33,425 | 98,835,964 |
형지글로벌 (308100) | 3,265 | -575 | -14.97 | 4,300 | 4,415 | 3,115 | 2,493,309 | 8,688,551,903 |
셀비온 (308430) | 18,330 | 1070 | 6.2 | 17,850 | 18,480 | 17,630 | 135,650 | 2,452,951,780 |
오하임앤컴퍼니 (309930) | 3,385 | 255 | 8.15 | 3,130 | 3,420 | 3,050 | 360,360 | 1,180,690,625 |
LB인베스트먼트 (309960) | 5,400 | 790 | 17.14 | 4,710 | 5,400 | 4,530 | 1,377,860 | 7,007,688,882 |
애니플러스 (310200) | 3,700 | 75 | 2.07 | 3,670 | 3,745 | 3,620 | 373,173 | 1,373,412,815 |
보로노이 (310210) | 102,700 | -1000 | -.96 | 102,900 | 105,400 | 99,500 | 111,038 | 11,355,984,400 |
디와이씨 (310870) | 1,594 | 4 | .25 | 1,590 | 1,616 | 1,586 | 91,594 | 145,368,029 |
지오엘리먼트 (311320) | 6,800 | 210 | 3.19 | 6,790 | 6,800 | 6,650 | 13,911 | 93,909,810 |
네오크레마 (311390) | 6,330 | 0 | 0 | 6,270 | 6,350 | 6,110 | 24,706 | 154,299,125 |
CJ 바이오사이언스 (311690) | 10,030 | -60 | -.59 | 10,190 | 10,190 | 9,950 | 7,614 | 76,232,765 |
에이에프더블류 (312610) | 1,289 | -24 | -1.83 | 1,313 | 1,313 | 1,289 | 8,950 | 11,644,124 |
캐리 (313760) | 4,990 | -70 | -1.38 | 5,310 | 5,350 | 4,950 | 34,665 | 174,486,200 |
지놈앤컴퍼니 (314130) | 2,805 | -105 | -3.61 | 2,920 | 2,950 | 2,760 | 94,181 | 266,881,579 |
알피바이오 (314140) | 5,830 | -20 | -.34 | 5,850 | 5,850 | 5,770 | 9,868 | 57,292,950 |
바이오다인 (314930) | 15,890 | -400 | -2.46 | 16,150 | 16,250 | 15,500 | 99,472 | 1,576,331,550 |
딥노이드 (315640) | 6,500 | 270 | 4.33 | 6,320 | 6,550 | 6,270 | 138,731 | 893,578,100 |
라닉스 (317120) | 2,420 | -30 | -1.22 | 2,450 | 2,550 | 2,355 | 67,796 | 163,181,226 |
TS트릴리온 (317240) | 239 | -1 | -.42 | 243 | 243 | 236 | 836,407 | 199,002,986 |
덕산테코피아 (317330) | 18,070 | 300 | 1.69 | 18,000 | 18,730 | 17,950 | 110,330 | 2,020,820,465 |
캐리소프트 (317530) | 4,520 | -80 | -1.74 | 4,600 | 4,630 | 4,350 | 28,379 | 128,012,715 |
퀀타매트릭스 (317690) | 3,610 | -90 | -2.43 | 3,680 | 3,690 | 3,590 | 57,440 | 207,610,645 |
엑스페릭스 (317770) | 4,105 | -225 | -5.2 | 4,500 | 4,515 | 4,075 | 3,341,246 | 14,124,389,143 |
에스피시스템스 (317830) | 7,720 | 220 | 2.93 | 7,500 | 7,810 | 7,500 | 67,796 | 522,206,965 |
대모 (317850) | 7,720 | 0 | 0 | 7,670 | 7,740 | 7,570 | 27,972 | 213,897,955 |
엔바이오니아 (317870) | 16,980 | 50 | .3 | 16,750 | 17,670 | 16,750 | 12,669 | 215,595,030 |
KBG (318000) | 4,555 | 70 | 1.56 | 4,495 | 4,555 | 4,435 | 9,090 | 40,822,325 |
팜스빌 (318010) | 3,805 | 130 | 3.54 | 3,645 | 3,855 | 3,645 | 27,200 | 102,235,850 |
포인트모바일 (318020) | 4,250 | 65 | 1.55 | 4,185 | 4,275 | 4,145 | 52,620 | 222,788,245 |
셀바이오휴먼텍 (318160) | 6,660 | 230 | 3.58 | 6,550 | 7,060 | 6,450 | 284,180 | 1,922,093,390 |
비비씨 (318410) | 8,640 | 150 | 1.77 | 8,490 | 8,650 | 8,480 | 9,369 | 80,538,810 |
현대무벡스 (319400) | 4,090 | 235 | 6.1 | 3,940 | 4,185 | 3,935 | 606,109 | 2,479,008,392 |
피에스케이 (319660) | 18,960 | 570 | 3.1 | 18,740 | 19,250 | 18,710 | 206,776 | 3,934,674,870 |
한울반도체 (320000) | 2,765 | 40 | 1.47 | 2,730 | 2,825 | 2,720 | 148,826 | 409,764,761 |
프로이천 (321260) | 2,195 | 0 | 0 | 2,200 | 2,220 | 2,170 | 60,529 | 132,691,210 |
센서뷰 (321370) | 1,218 | 0 | 0 | 1,218 | 1,229 | 1,204 | 157,325 | 191,319,961 |
티움바이오 (321550) | 6,330 | -60 | -.94 | 6,480 | 6,600 | 6,110 | 194,445 | 1,239,243,630 |
아티스트컴퍼니 (321820) | 12,810 | -190 | -1.46 | 12,870 | 13,020 | 12,510 | 117,156 | 1,492,300,545 |
LS티라유텍 (322180) | 5,350 | 120 | 2.29 | 5,240 | 5,410 | 5,220 | 54,226 | 289,390,435 |
오로스테크놀로지 (322310) | 21,000 | 300 | 1.45 | 21,000 | 21,650 | 20,900 | 23,784 | 504,498,950 |
제이엘케이 (322510) | 6,430 | 230 | 3.71 | 6,310 | 6,510 | 6,280 | 56,473 | 361,891,695 |
코퍼스코리아 (322780) | 1,040 | -28 | -2.62 | 1,090 | 1,090 | 1,036 | 47,127 | 49,567,115 |
엠에프엠코리아 (323230) | 161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
태성 (323280) | 22,600 | 1450 | 6.86 | 21,400 | 22,600 | 21,300 | 235,878 | 5,222,573,675 |
다원넥스뷰 (323350) | 6,840 | 100 | 1.48 | 6,740 | 6,870 | 6,680 | 38,789 | 262,675,885 |
박셀바이오 (323990) | 9,790 | 50 | .51 | 10,000 | 10,000 | 9,600 | 97,389 | 955,679,945 |
RF머트리얼즈 (327260) | 6,000 | 250 | 4.35 | 5,790 | 6,140 | 5,750 | 49,930 | 295,894,890 |
루닛 (328130) | 48,350 | 1350 | 2.87 | 48,000 | 49,000 | 47,950 | 257,771 | 12,500,146,575 |
솔트웨어 (328380) | 1,125 | -7 | -.62 | 1,141 | 1,152 | 1,100 | 216,200 | 243,313,319 |
위더스제약 (330350) | 7,870 | -10 | -.13 | 7,900 | 8,170 | 7,620 | 608,623 | 4,837,883,275 |
스톤브릿지벤처스 (330730) | 4,650 | 405 | 9.54 | 4,290 | 4,655 | 4,290 | 544,148 | 2,455,828,155 |
네패스아크 (330860) | 10,660 | 410 | 4 | 10,270 | 10,660 | 10,270 | 23,285 | 244,768,220 |
포커스에이아이 (331380) | 1,692 | -4 | -.24 | 1,759 | 1,849 | 1,641 | 117,067 | 202,182,884 |
밸로프 (331520) | 587 | 4 | .69 | 576 | 589 | 567 | 666,241 | 385,931,439 |
셀레믹스 (331920) | 3,220 | -55 | -1.68 | 3,275 | 3,285 | 3,165 | 18,276 | 58,604,406 |
누보 (332290) | 1,276 | 107 | 9.15 | 1,195 | 1,314 | 1,170 | 776,948 | 963,074,226 |
아이디피 (332370) | 4,830 | 100 | 2.11 | 4,685 | 4,845 | 4,685 | 21,015 | 100,629,255 |
PS일렉트로닉스 (332570) | 3,115 | 30 | .97 | 3,090 | 3,170 | 3,050 | 608,283 | 1,888,477,455 |
모코엠시스 (333050) | 1,504 | 74 | 5.17 | 1,440 | 1,528 | 1,412 | 382,827 | 565,604,174 |
일승 (333430) | 4,700 | 0 | 0 | 4,710 | 4,750 | 4,605 | 341,421 | 1,595,992,314 |
엔시스 (333620) | 7,070 | 90 | 1.29 | 6,990 | 7,070 | 6,920 | 11,356 | 79,398,450 |
프레스티지바이오로직스 (334970) | 3,870 | 5 | .13 | 3,875 | 3,890 | 3,815 | 51,592 | 197,975,515 |
프리시젼바이오 (335810) | 2,630 | 30 | 1.15 | 2,600 | 2,640 | 2,585 | 10,447 | 27,310,883 |
윙스풋 (335870) | 2,375 | 40 | 1.71 | 2,430 | 2,500 | 2,320 | 56,274 | 134,574,500 |
비올 (335890) | 10,150 | -550 | -5.14 | 10,720 | 10,780 | 9,770 | 1,434,134 | 14,499,480,950 |
웨이버스 (336060) | 1,240 | 10 | .81 | 1,247 | 1,247 | 1,231 | 65,730 | 81,348,275 |
원텍 (336570) | 9,970 | -300 | -2.92 | 10,160 | 10,370 | 9,910 | 992,272 | 10,010,215,440 |
탑런토탈솔루션 (336680) | 4,950 | 180 | 3.77 | 4,815 | 4,950 | 4,775 | 48,923 | 237,270,021 |
젝시믹스 (337930) | 5,900 | 70 | 1.2 | 5,850 | 5,940 | 5,810 | 80,259 | 472,600,005 |
뷰노 (338220) | 18,330 | 1130 | 6.57 | 17,650 | 18,600 | 17,500 | 104,785 | 1,893,610,200 |
와이바이오로직스 (338840) | 9,020 | -580 | -6.04 | 9,420 | 9,610 | 8,960 | 272,646 | 2,526,127,475 |
아이비김영 (339950) | 2,175 | 50 | 2.35 | 2,170 | 2,175 | 2,050 | 268,688 | 570,905,233 |
다보링크 (340360) | 1,588 | 46 | 2.98 | 1,528 | 1,605 | 1,521 | 335,372 | 524,437,740 |
세림B&G (340440) | 1,393 | 34 | 2.5 | 1,364 | 1,405 | 1,329 | 208,938 | 287,021,904 |
티앤엘 (340570) | 62,900 | 0 | 0 | 64,000 | 64,000 | 62,200 | 61,383 | 3,865,623,750 |
시선AI (340810) | 5,170 | 1190 | 29.9 | 4,005 | 5,170 | 4,005 | 3,213,677 | 15,788,831,051 |
유일에너테크 (340930) | 1,486 | -15 | -1 | 1,501 | 1,501 | 1,462 | 286,771 | 423,007,767 |
이노진 (344860) | 1,921 | 19 | 1 | 1,900 | 1,937 | 1,889 | 74,064 | 141,909,131 |
센코 (347000) | 2,575 | 15 | .59 | 2,560 | 2,605 | 2,545 | 447,613 | 1,152,503,505 |
스피어 (347700) | 9,500 | 280 | 3.04 | 9,220 | 9,640 | 8,790 | 348,127 | 3,242,110,720 |
피엔케이피부임상연구센타 (347740) | 2,915 | 190 | 6.97 | 2,760 | 2,940 | 2,735 | 513,966 | 1,478,959,518 |
핌스 (347770) | 1,613 | 3 | .19 | 1,594 | 1,632 | 1,592 | 18,180 | 29,262,735 |
디앤디파마텍 (347850) | 82,100 | -3500 | -4.09 | 81,700 | 84,700 | 78,800 | 332,798 | 27,264,825,450 |
알체라 (347860) | 1,946 | 186 | 10.57 | 1,800 | 1,951 | 1,782 | 1,819,470 | 3,440,663,373 |
엠투아이 (347890) | 5,980 | 50 | .84 | 5,930 | 5,990 | 5,880 | 9,578 | 56,988,420 |
모비릭스 (348030) | 4,785 | -35 | -.73 | 4,820 | 4,900 | 4,720 | 5,484 | 26,318,601 |
큐라티스 (348080) | 1,111 | -81 | -6.8 | 1,193 | 1,193 | 1,080 | 755,949 | 837,385,017 |
고바이오랩 (348150) | 4,770 | 40 | .85 | 4,730 | 4,800 | 4,680 | 30,187 | 142,573,499 |
넥스틴 (348210) | 52,900 | -200 | -.38 | 54,000 | 55,300 | 52,500 | 117,176 | 6,274,314,100 |
뉴로메카 (348340) | 23,800 | 700 | 3.03 | 23,450 | 24,050 | 23,300 | 43,773 | 1,040,717,825 |
위드텍 (348350) | 7,810 | 10 | .13 | 7,880 | 7,990 | 7,740 | 25,802 | 202,472,400 |
엔켐 (348370) | 67,500 | 800 | 1.2 | 68,200 | 71,700 | 66,900 | 247,734 | 17,174,333,750 |
넥사다이내믹스 (351320) | 2,460 | -65 | -2.57 | 2,540 | 2,540 | 2,400 | 96,272 | 237,517,386 |
이삭엔지니어링 (351330) | 7,710 | 130 | 1.72 | 7,540 | 7,740 | 7,540 | 49,417 | 378,630,865 |
차이커뮤니케이션 (351870) | 7,370 | 70 | .96 | 7,370 | 7,420 | 7,240 | 23,496 | 172,310,840 |
스톰테크 (352090) | 3,825 | 105 | 2.82 | 3,770 | 3,880 | 3,715 | 180,340 | 686,774,007 |
씨앤씨인터내셔널 (352480) | 36,350 | 600 | 1.68 | 36,100 | 37,300 | 35,650 | 83,057 | 3,027,594,525 |
씨앤투스 (352700) | 2,635 | 10 | .38 | 2,625 | 2,645 | 2,590 | 29,703 | 77,664,834 |
셀레스트라 (352770) | 5,250 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오비고 (352910) | 4,625 | -40 | -.86 | 4,675 | 4,675 | 4,620 | 9,710 | 45,042,791 |
인바이오 (352940) | 2,595 | 0 | 0 | 2,595 | 2,610 | 2,530 | 17,784 | 45,760,905 |
휴럼 (353190) | 702 | 2 | .29 | 698 | 710 | 695 | 47,990 | 33,787,779 |
오토앤 (353590) | 3,695 | 40 | 1.09 | 3,670 | 3,745 | 3,655 | 10,035 | 37,198,005 |
이지바이오 (353810) | 5,310 | 150 | 2.91 | 5,190 | 5,320 | 5,110 | 159,176 | 832,869,700 |
엔젠바이오 (354200) | 2,045 | 10 | .49 | 2,080 | 2,080 | 2,015 | 180,185 | 366,700,734 |
알멕 (354320) | 24,350 | -500 | -2.01 | 25,150 | 25,150 | 24,200 | 32,524 | 797,062,900 |
코스텍시스 (355150) | 9,140 | 390 | 4.46 | 8,770 | 9,450 | 8,650 | 301,412 | 2,751,993,595 |
크라우드웍스 (355390) | 10,310 | 230 | 2.28 | 11,130 | 11,220 | 9,170 | 1,752,419 | 18,050,436,475 |
에이텀 (355690) | 5,390 | 120 | 2.28 | 5,430 | 5,430 | 5,300 | 7,717 | 41,258,960 |
엑스게이트 (356680) | 8,100 | 0 | 0 | 8,130 | 8,210 | 8,000 | 239,092 | 1,931,396,160 |
티엘비 (356860) | 17,590 | 360 | 2.09 | 17,550 | 17,660 | 17,470 | 52,972 | 931,025,600 |
싸이버원 (356890) | 3,565 | 90 | 2.59 | 3,480 | 3,600 | 3,420 | 36,885 | 129,596,728 |
에이치피오 (357230) | 2,490 | 0 | 0 | 2,490 | 2,585 | 2,475 | 40,916 | 102,966,110 |
석경에이티 (357550) | 51,900 | 1700 | 3.39 | 51,000 | 52,100 | 50,500 | 12,114 | 625,436,800 |
아모센스 (357580) | 7,400 | 20 | .27 | 7,970 | 8,050 | 7,240 | 1,609,460 | 12,254,778,070 |
솔브레인 (357780) | 164,000 | 2800 | 1.74 | 164,300 | 165,800 | 163,000 | 19,442 | 3,203,573,050 |
SKAI (357880) | 2,395 | 235 | 10.88 | 2,220 | 2,510 | 2,170 | 4,106,469 | 9,799,182,077 |
지아이이노베이션 (358570) | 18,080 | -1200 | -6.22 | 19,000 | 19,030 | 17,760 | 1,277,217 | 23,294,461,900 |
씨엔알리서치 (359090) | 1,013 | 8 | .8 | 1,005 | 1,024 | 1,004 | 81,932 | 82,610,961 |
탑머티리얼 (360070) | 25,850 | -800 | -3 | 26,800 | 27,200 | 25,400 | 46,356 | 1,217,349,675 |
코셈 (360350) | 8,260 | -80 | -.96 | 8,340 | 8,570 | 8,210 | 20,283 | 168,713,125 |
제노코 (361390) | 19,200 | 70 | .37 | 19,180 | 19,460 | 18,800 | 44,513 | 854,984,885 |
알비더블유 (361570) | 2,650 | -20 | -.75 | 2,670 | 2,695 | 2,600 | 84,714 | 225,428,655 |
삼영에스앤씨 (361670) | 4,305 | -45 | -1.03 | 4,345 | 4,345 | 4,295 | 12,910 | 55,735,120 |
청담글로벌 (362320) | 6,450 | 330 | 5.39 | 6,150 | 6,500 | 6,080 | 325,146 | 2,062,111,765 |
드림인사이트 (362990) | 2,155 | 35 | 1.65 | 2,105 | 2,200 | 2,090 | 64,275 | 138,580,992 |
진시스템 (363250) | 9,140 | -140 | -1.51 | 9,280 | 9,290 | 8,870 | 53,155 | 479,261,850 |
모비데이즈 (363260) | 1,711 | 48 | 2.89 | 1,666 | 1,739 | 1,666 | 97,522 | 166,288,516 |
에이아이코리아 (364950) | 11,300 | -410 | -3.5 | 11,800 | 11,800 | 11,230 | 371,920 | 4,230,052,005 |
큐라클 (365270) | 4,505 | 25 | .56 | 4,600 | 4,600 | 4,450 | 65,857 | 296,385,527 |
에스와이스틸텍 (365330) | 5,690 | -210 | -3.56 | 5,720 | 5,740 | 5,600 | 301,514 | 1,712,960,335 |
성일하이텍 (365340) | 32,750 | 500 | 1.55 | 33,000 | 33,800 | 32,700 | 36,885 | 1,223,502,550 |
하이딥 (365590) | 644 | 14 | 2.22 | 630 | 650 | 627 | 123,431 | 78,746,476 |
브이씨 (365900) | 3,560 | 65 | 1.86 | 3,525 | 3,595 | 3,460 | 1,681 | 5,894,760 |
공구우먼 (366030) | 4,180 | 35 | .84 | 4,120 | 4,190 | 4,095 | 48,264 | 200,126,253 |
플래티어 (367000) | 4,365 | 75 | 1.75 | 4,290 | 4,375 | 4,260 | 2,815 | 12,193,735 |
아이씨에이치 (368600) | 2,740 | 80 | 3.01 | 2,665 | 2,785 | 2,660 | 112,339 | 306,412,475 |
파이버프로 (368770) | 6,830 | 180 | 2.71 | 6,670 | 6,850 | 6,610 | 112,907 | 761,873,800 |
오에스피 (368970) | 2,970 | 25 | .85 | 3,020 | 3,025 | 2,820 | 94,498 | 275,420,752 |
블리츠웨이엔터테인먼트 (369370) | 1,554 | 358 | 29.93 | 1,201 | 1,554 | 1,201 | 2,419,862 | 3,593,736,459 |
퓨런티어 (370090) | 18,790 | -500 | -2.59 | 19,250 | 19,280 | 18,600 | 121,607 | 2,289,626,655 |
풍원정밀 (371950) | 10,740 | 160 | 1.51 | 10,900 | 11,070 | 10,740 | 18,308 | 198,797,750 |
윤성에프앤씨 (372170) | 28,500 | 850 | 3.07 | 28,350 | 28,900 | 28,050 | 20,494 | 584,648,800 |
큐로셀 (372320) | 29,200 | -800 | -2.67 | 30,450 | 30,600 | 29,150 | 37,282 | 1,102,158,625 |
아이티아이즈 (372800) | 6,350 | -200 | -3.05 | 6,670 | 6,870 | 5,800 | 102,999 | 638,900,760 |
엑셀세라퓨틱스 (373110) | 3,335 | -10 | -.3 | 3,355 | 3,440 | 3,320 | 62,425 | 209,258,981 |
데이원컴퍼니 (373160) | 6,830 | -10 | -.15 | 6,780 | 7,000 | 6,740 | 59,277 | 407,019,530 |
엠아이큐브솔루션 (373170) | 8,800 | 590 | 7.19 | 8,160 | 8,910 | 8,160 | 28,536 | 244,545,825 |
엑스플러스 (373200) | 695 | -11 | -1.56 | 706 | 720 | 685 | 597,005 | 416,460,784 |
피코그램 (376180) | 2,795 | -15 | -.53 | 2,800 | 2,850 | 2,750 | 325,154 | 912,798,313 |
에이치이엠파마 (376270) | 22,800 | 0 | 0 | 22,800 | 23,000 | 21,800 | 35,393 | 796,217,675 |
씨유테크 (376290) | 3,360 | 45 | 1.36 | 3,295 | 3,415 | 3,270 | 13,238 | 44,018,176 |
디어유 (376300) | 53,500 | 800 | 1.52 | 53,800 | 54,500 | 51,900 | 267,927 | 14,213,450,300 |
로킷헬스케어 (376900) | 15,570 | -1400 | -8.25 | 16,970 | 17,340 | 15,520 | 998,456 | 16,145,599,905 |
노을 (376930) | 2,385 | 30 | 1.27 | 2,365 | 2,395 | 2,335 | 235,260 | 557,948,600 |
원티드랩 (376980) | 5,330 | 100 | 1.91 | 5,400 | 5,400 | 5,000 | 178,684 | 927,812,765 |
비트맥스 (377030) | 4,470 | 225 | 5.3 | 4,310 | 4,500 | 4,125 | 1,856,444 | 8,140,671,867 |
프롬바이오 (377220) | 2,310 | -40 | -1.7 | 2,395 | 2,425 | 2,300 | 1,179,867 | 2,769,356,680 |
이지트로닉스 (377330) | 4,830 | 30 | .63 | 4,800 | 4,840 | 4,650 | 16,026 | 76,478,465 |
리파인 (377450) | 11,290 | 300 | 2.73 | 10,910 | 11,350 | 10,910 | 24,898 | 279,548,240 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 25,200 | 2950 | 13.26 | 23,850 | 26,000 | 22,750 | 2,867,018 | 71,200,883,700 |
필에너지 (378340) | 13,400 | 160 | 1.21 | 13,420 | 13,570 | 13,380 | 34,025 | 457,937,120 |
샤페론 (378800) | 3,750 | 25 | .67 | 3,725 | 3,830 | 3,560 | 2,472,553 | 9,086,286,858 |
옵티코어 (380540) | 1,996 | 19 | .96 | 1,975 | 2,100 | 1,937 | 411,537 | 823,959,328 |
제닉스 (381620) | 7,560 | 230 | 3.14 | 7,390 | 7,590 | 7,380 | 35,906 | 269,134,260 |
온코크로스 (382150) | 13,270 | -750 | -5.35 | 13,770 | 13,990 | 13,140 | 874,588 | 11,788,534,335 |
지아이텍 (382480) | 2,150 | 20 | .94 | 2,130 | 2,175 | 2,130 | 72,562 | 155,997,371 |
지앤비에스 에코 (382800) | 3,920 | 200 | 5.38 | 3,830 | 4,045 | 3,730 | 213,746 | 832,339,572 |
원준 (382840) | 9,260 | 90 | .98 | 9,180 | 9,380 | 9,180 | 28,230 | 261,646,440 |
범한퓨얼셀 (382900) | 17,290 | 70 | .41 | 17,530 | 17,790 | 17,150 | 74,733 | 1,300,611,445 |
에코프로에이치엔 (383310) | 24,300 | 400 | 1.67 | 24,300 | 25,000 | 24,200 | 103,648 | 2,549,196,800 |
디티앤씨알오 (383930) | 4,740 | -65 | -1.35 | 4,740 | 5,110 | 4,510 | 848,399 | 4,095,478,890 |
코어라인소프트 (384470) | 6,570 | 200 | 3.14 | 6,470 | 6,870 | 6,440 | 379,276 | 2,514,693,360 |
파인메딕스 (387570) | 8,300 | -30 | -.36 | 8,330 | 8,450 | 8,160 | 145,182 | 1,202,929,220 |
지투파워 (388050) | 9,080 | 320 | 3.65 | 9,130 | 9,550 | 8,920 | 904,079 | 8,225,615,680 |
유일로보틱스 (388720) | 79,600 | 4800 | 6.42 | 75,700 | 80,400 | 75,700 | 222,138 | 17,502,956,550 |
라이콤 (388790) | 2,595 | -65 | -2.44 | 2,650 | 2,675 | 2,590 | 98,891 | 258,280,320 |
파로스아이바이오 (388870) | 6,760 | 130 | 1.96 | 6,750 | 6,770 | 6,580 | 22,906 | 152,625,450 |
자람테크놀로지 (389020) | 40,650 | 1500 | 3.83 | 39,800 | 41,050 | 39,350 | 43,814 | 1,771,757,750 |
지니너스 (389030) | 2,320 | 130 | 5.94 | 2,195 | 2,345 | 2,155 | 229,236 | 514,284,524 |
포바이포 (389140) | 19,640 | 20 | .1 | 22,200 | 23,200 | 19,020 | 4,440,100 | 91,289,677,800 |
대명에너지 (389260) | 24,050 | 250 | 1.05 | 25,500 | 25,700 | 22,900 | 441,907 | 10,584,878,600 |
인벤티지랩 (389470) | 39,000 | -3950 | -9.2 | 38,950 | 41,100 | 37,850 | 651,100 | 25,588,123,825 |
에스비비테크 (389500) | 21,300 | 400 | 1.91 | 21,000 | 21,600 | 20,850 | 42,822 | 911,598,075 |
넥스트바이오메디컬 (389650) | 45,550 | -200 | -.44 | 45,150 | 46,750 | 44,950 | 82,236 | 3,755,122,850 |
유디엠텍 (389680) | 698 | 37 | 5.6 | 669 | 706 | 668 | 683,475 | 473,753,384 |
코닉오토메이션 (391710) | 1,597 | -13 | -.81 | 1,613 | 1,621 | 1,595 | 53,615 | 85,916,489 |
토마토시스템 (393210) | 7,190 | 240 | 3.45 | 7,180 | 7,210 | 6,870 | 565,252 | 4,018,989,530 |
더블유씨피 (393890) | 7,850 | 100 | 1.29 | 7,840 | 8,100 | 7,810 | 307,804 | 2,439,938,600 |
대진첨단소재 (393970) | 10,480 | 20 | .19 | 10,460 | 10,710 | 10,410 | 143,177 | 1,509,016,260 |
오픈엣지테크놀로지 (394280) | 13,210 | 1540 | 13.2 | 11,900 | 13,440 | 11,840 | 318,567 | 4,061,229,825 |
쓰리빌리언 (394800) | 6,770 | 200 | 3.04 | 6,650 | 6,780 | 6,590 | 252,834 | 1,689,709,490 |
넥스트칩 (396270) | 7,010 | 180 | 2.64 | 6,840 | 7,030 | 6,840 | 48,725 | 339,150,395 |
세아메카닉스 (396300) | 2,425 | 15 | .62 | 2,410 | 2,455 | 2,365 | 331,779 | 801,550,725 |
워트 (396470) | 8,070 | 160 | 2.02 | 7,920 | 8,130 | 7,920 | 49,118 | 395,219,070 |
에이프릴바이오 (397030) | 16,840 | -240 | -1.41 | 16,950 | 17,200 | 16,410 | 206,265 | 3,465,076,515 |
에스지헬스케어 (398120) | 3,635 | 260 | 7.7 | 3,470 | 3,815 | 3,420 | 1,004,532 | 3,677,519,250 |
가온칩스 (399720) | 40,700 | 1600 | 4.09 | 40,250 | 40,750 | 40,000 | 46,087 | 1,866,390,200 |
코난테크놀로지 (402030) | 33,650 | 7750 | 29.92 | 29,350 | 33,650 | 27,650 | 1,201,778 | 38,386,871,350 |
그린리소스 (402490) | 14,030 | 510 | 3.77 | 13,650 | 14,030 | 13,580 | 30,535 | 422,867,615 |
우듬지팜 (403490) | 1,917 | 37 | 1.97 | 1,881 | 1,980 | 1,839 | 9,048,643 | 17,384,897,546 |
HPSP (403870) | 22,250 | 250 | 1.14 | 22,400 | 22,800 | 22,250 | 349,922 | 7,849,927,875 |
플라즈맵 (405000) | 9,790 | -1080 | -9.94 | 10,870 | 10,870 | 9,580 | 34,568 | 340,137,860 |
큐알티 (405100) | 13,010 | 310 | 2.44 | 12,840 | 13,090 | 12,750 | 31,285 | 405,862,835 |
나라셀라 (405920) | 2,600 | 85 | 3.38 | 2,515 | 2,630 | 2,505 | 14,957 | 38,357,860 |
뷰티스킨 (406820) | 13,180 | 160 | 1.23 | 13,020 | 13,290 | 12,990 | 9,138 | 119,843,155 |
꿈비 (407400) | 7,530 | 160 | 2.17 | 7,480 | 7,620 | 7,100 | 695,473 | 5,165,093,015 |
스튜디오미르 (408900) | 3,365 | 65 | 1.97 | 3,315 | 3,375 | 3,255 | 266,791 | 888,950,524 |
메쎄이상 (408920) | 2,310 | 15 | .65 | 2,280 | 2,350 | 2,275 | 36,422 | 84,013,790 |
샌즈랩 (411080) | 8,460 | 240 | 2.92 | 8,240 | 8,510 | 8,240 | 141,466 | 1,190,849,235 |
레이저쎌 (412350) | 3,240 | -25 | -.77 | 3,275 | 3,315 | 3,195 | 38,073 | 122,920,584 |
제일엠앤에스 (412540) | 3,935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠오티 (413390) | 8,120 | -40 | -.49 | 8,200 | 8,280 | 8,070 | 124,868 | 1,017,089,845 |
씨피시스템 (413630) | 1,245 | 5 | .4 | 1,240 | 1,270 | 1,240 | 15,908 | 19,839,554 |
비아이매트릭스 (413640) | 15,710 | 1630 | 11.58 | 14,900 | 17,790 | 13,820 | 3,732,011 | 61,379,341,065 |
스튜디오삼익 (415380) | 8,200 | 20 | .24 | 8,180 | 8,380 | 8,140 | 32,468 | 266,920,620 |
신성에스티 (416180) | 32,350 | 1650 | 5.37 | 31,200 | 32,500 | 30,900 | 34,477 | 1,099,933,975 |
나노팀 (417010) | 5,800 | 100 | 1.75 | 5,680 | 5,860 | 5,680 | 25,316 | 146,729,880 |
핑거스토리 (417180) | 2,710 | 45 | 1.69 | 2,685 | 2,880 | 2,630 | 2,432,978 | 6,746,455,702 |
LS머트리얼즈 (417200) | 10,530 | 440 | 4.36 | 10,210 | 10,630 | 10,200 | 242,491 | 2,545,520,860 |
제이아이테크 (417500) | 3,480 | 60 | 1.75 | 3,425 | 3,490 | 3,420 | 45,048 | 155,474,125 |
트루엔 (417790) | 9,400 | 90 | .97 | 9,400 | 9,450 | 9,250 | 39,059 | 364,817,630 |
저스템 (417840) | 10,340 | 150 | 1.47 | 10,260 | 10,350 | 10,140 | 109,634 | 1,124,425,475 |
오브젠 (417860) | 10,720 | 570 | 5.62 | 10,150 | 10,720 | 10,000 | 18,852 | 196,114,940 |
모델솔루션 (417970) | 10,960 | 270 | 2.53 | 10,750 | 10,970 | 10,710 | 13,517 | 146,242,095 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 3,610 | -95 | -2.56 | 3,705 | 3,755 | 3,580 | 164,593 | 598,458,102 |
KT밀리의서재 (418470) | 18,300 | -140 | -.76 | 18,650 | 18,840 | 18,010 | 69,795 | 1,284,608,630 |
제이오 (418550) | 9,180 | 260 | 2.91 | 9,000 | 9,270 | 8,990 | 110,604 | 1,013,033,770 |
E8 (418620) | 3,725 | -25 | -.67 | 3,750 | 3,895 | 3,715 | 73,811 | 279,360,525 |
삼기에너지솔루션즈 (419050) | 1,749 | 7 | .4 | 1,742 | 1,752 | 1,735 | 78,102 | 136,205,072 |
엔젯 (419080) | 7,660 | 90 | 1.19 | 7,520 | 8,070 | 7,520 | 10,644 | 81,175,795 |
산돌 (419120) | 7,660 | 170 | 2.27 | 7,490 | 7,740 | 7,490 | 37,711 | 288,777,470 |
SAMG엔터 (419530) | 78,800 | 800 | 1.03 | 80,300 | 80,700 | 77,900 | 122,881 | 9,715,304,400 |
비스토스 (419540) | 1,600 | 37 | 2.37 | 1,590 | 1,604 | 1,562 | 140,963 | 222,921,591 |
제이투케이바이오 (420570) | 10,740 | 90 | .85 | 10,770 | 10,860 | 10,580 | 44,116 | 471,723,440 |
기가비스 (420770) | 26,800 | 850 | 3.28 | 26,500 | 27,250 | 26,450 | 18,835 | 506,684,100 |
벨로크 (424760) | 910 | 15 | 1.68 | 895 | 938 | 895 | 69,851 | 63,117,362 |
이뮨온시아 (424870) | 6,100 | -280 | -4.39 | 6,470 | 6,490 | 6,060 | 1,863,133 | 11,570,192,270 |
스마트레이더시스템 (424960) | 10,000 | -100 | -.99 | 10,170 | 10,250 | 9,870 | 77,630 | 777,763,640 |
마이크로투나노 (424980) | 9,140 | 60 | .66 | 9,100 | 9,400 | 9,000 | 66,807 | 610,921,535 |
티이엠씨 (425040) | 6,480 | 260 | 4.18 | 6,310 | 6,500 | 6,250 | 106,030 | 682,702,100 |
티에프이 (425420) | 25,400 | 450 | 1.8 | 25,000 | 25,600 | 24,550 | 62,508 | 1,579,872,975 |
시지트로닉스 (429270) | 5,330 | -210 | -3.79 | 5,550 | 5,620 | 5,330 | 80,349 | 435,188,355 |
신영스팩8호 (430220) | 2,255 | -75 | -3.22 | 2,330 | 2,330 | 2,210 | 223,466 | 504,783,900 |
한싹 (430690) | 5,540 | 150 | 2.78 | 5,390 | 5,550 | 5,360 | 175,661 | 963,953,975 |
케이쓰리아이 (431190) | 5,900 | 320 | 5.73 | 5,640 | 6,130 | 5,520 | 845,419 | 4,978,300,150 |
와이랩 (432430) | 6,120 | 130 | 2.17 | 6,000 | 6,180 | 5,940 | 202,366 | 1,230,400,815 |
케이엔에스 (432470) | 10,280 | 80 | .78 | 10,200 | 10,480 | 10,200 | 9,167 | 94,708,720 |
퀄리타스반도체 (432720) | 14,350 | 530 | 3.84 | 14,190 | 14,390 | 14,120 | 90,836 | 1,294,861,745 |
엠에프씨 (432980) | 4,365 | 70 | 1.63 | 4,305 | 4,385 | 4,275 | 47,776 | 206,684,925 |
모니터랩 (434480) | 4,435 | 110 | 2.54 | 4,400 | 4,445 | 4,340 | 72,316 | 318,414,990 |
에르코스 (435570) | 13,820 | 480 | 3.6 | 13,740 | 14,300 | 12,650 | 455,573 | 6,228,011,925 |
삼현 (437730) | 13,760 | 430 | 3.23 | 13,470 | 13,770 | 13,380 | 152,409 | 2,078,938,150 |
엔에이치스팩25호 (438580) | 2,140 | 5 | .23 | 2,135 | 2,140 | 2,135 | 45,354 | 97,032,575 |
버넥트 (438700) | 5,140 | 300 | 6.2 | 4,965 | 5,240 | 4,930 | 402,363 | 2,058,722,020 |
마녀공장 (439090) | 18,030 | 120 | .67 | 18,140 | 18,150 | 17,890 | 91,783 | 1,652,381,915 |
엔에이치스팩26호 (439410) | 2,145 | 0 | 0 | 2,140 | 2,145 | 2,135 | 210,266 | 450,063,069 |
블루엠텍 (439580) | 5,130 | -40 | -.77 | 5,150 | 5,240 | 5,010 | 692,120 | 3,561,401,655 |
파두 (440110) | 10,480 | 380 | 3.76 | 10,280 | 10,730 | 10,200 | 139,845 | 1,476,777,970 |
HB인베스트먼트 (440290) | 2,040 | 75 | 3.82 | 1,986 | 2,045 | 1,965 | 109,816 | 221,352,372 |
오픈놀 (440320) | 5,230 | 90 | 1.75 | 5,150 | 5,300 | 5,040 | 184,273 | 953,625,035 |
교보13호스팩 (440790) | 2,140 | 0 | 0 | 2,135 | 2,140 | 2,130 | 151,001 | 325,635,400 |
엔에이치스팩27호 (440820) | 2,140 | 5 | .23 | 2,130 | 2,140 | 2,130 | 43,892 | 93,696,071 |
파인엠텍 (441270) | 5,250 | 40 | .77 | 5,190 | 5,320 | 5,160 | 135,777 | 710,799,040 |
유진스팩9호 (442130) | 2,140 | 0 | 0 | 2,135 | 2,140 | 2,135 | 26,203 | 56,039,660 |
대신밸런스제14호스팩 (442310) | 2,135 | 0 | 0 | 2,135 | 2,135 | 2,130 | 24,983 | 53,251,979 |
IBKS제21호스팩 (442770) | 2,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
미래에셋드림스팩1호 (442900) | 10,340 | 0 | 0 | 10,330 | 10,340 | 10,330 | 5,824 | 60,161,950 |
레뷰코퍼레이션 (443250) | 11,060 | -40 | -.36 | 11,040 | 11,120 | 10,920 | 26,396 | 291,662,490 |
에스피소프트 (443670) | 7,200 | 400 | 5.88 | 6,990 | 7,290 | 6,900 | 193,698 | 1,383,209,090 |
심플랫폼 (444530) | 13,330 | 2030 | 17.96 | 11,700 | 13,860 | 11,700 | 3,139,690 | 41,262,105,360 |
유안타제11호스팩 (444920) | 2,055 | -10 | -.48 | 2,060 | 2,070 | 2,055 | 11,077 | 22,816,335 |
에이직랜드 (445090) | 30,000 | 1450 | 5.08 | 28,850 | 30,050 | 28,850 | 57,449 | 1,704,308,900 |
퓨릿 (445180) | 5,740 | 130 | 2.32 | 5,550 | 5,750 | 5,550 | 31,670 | 179,827,790 |
비엔케이제1호스팩 (445360) | 2,140 | 5 | .23 | 2,135 | 2,140 | 2,125 | 15,531 | 33,130,615 |
큐리옥스바이오시스템즈 (445680) | 30,000 | -1700 | -5.36 | 30,900 | 31,300 | 29,850 | 127,486 | 3,870,857,150 |
신영스팩9호 (445970) | 2,200 | -5 | -.23 | 2,200 | 2,205 | 2,190 | 31,670 | 69,447,745 |
유안타제12호스팩 (446150) | 2,205 | 0 | 0 | 2,210 | 2,215 | 2,200 | 27,162 | 59,874,125 |
미래에셋비전스팩2호 (446190) | 2,400 | -95 | -3.81 | 2,475 | 2,490 | 2,350 | 91,409 | 220,950,406 |
메가터치 (446540) | 4,145 | 20 | .48 | 4,125 | 4,250 | 4,125 | 444,231 | 1,859,556,354 |
하나26호스팩 (446750) | 2,115 | -5 | -.24 | 2,125 | 2,125 | 2,115 | 422 | 892,540 |
키움제8호스팩 (446840) | 2,140 | -5 | -.23 | 2,160 | 2,160 | 2,120 | 16,342 | 34,894,890 |
에코아이 (448280) | 10,840 | 660 | 6.48 | 10,450 | 11,020 | 10,310 | 720,148 | 7,704,264,565 |
하나27호스팩 (448370) | 2,140 | 0 | 0 | 2,125 | 2,145 | 2,125 | 6,240 | 13,311,360 |
코츠테크놀로지 (448710) | 18,600 | 90 | .49 | 18,670 | 18,750 | 18,260 | 82,179 | 1,513,306,985 |
삼성스팩8호 (448740) | 10,410 | 10 | .1 | 10,400 | 10,430 | 10,400 | 10,038 | 104,457,640 |
IBKS제22호스팩 (448760) | 2,275 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
미래에셋비전스팩3호 (448830) | 2,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국피아이엠 (448900) | 16,590 | 540 | 3.36 | 16,050 | 16,600 | 16,000 | 226,562 | 3,704,999,520 |
유안타제13호스팩 (449020) | 2,085 | -5 | -.24 | 2,080 | 2,090 | 2,080 | 8,445 | 17,565,745 |
하이제8호스팩 (450050) | 2,090 | 5 | .24 | 2,075 | 2,090 | 2,075 | 3,737 | 7,799,740 |
하스 (450330) | 8,500 | 100 | 1.19 | 8,410 | 8,500 | 8,330 | 22,627 | 191,115,000 |
인스웨이브 (450520) | 4,140 | 70 | 1.72 | 4,070 | 4,180 | 4,050 | 68,664 | 282,770,995 |
유안타제14호스팩 (450940) | 2,080 | 0 | 0 | 2,080 | 2,080 | 2,065 | 103 | 212,840 |
아스테라시스 (450950) | 12,700 | 310 | 2.5 | 12,430 | 12,810 | 12,300 | 324,795 | 4,106,719,625 |
아이엠티 (451220) | 9,760 | 360 | 3.83 | 9,420 | 9,980 | 9,420 | 82,537 | 804,196,220 |
삐아 (451250) | 11,660 | 50 | .43 | 11,700 | 11,710 | 11,500 | 130,811 | 1,516,773,750 |
엔에이치스팩29호 (451700) | 2,055 | 0 | 0 | 2,055 | 2,055 | 2,050 | 81,932 | 168,311,180 |
컨텍 (451760) | 9,040 | 10 | .11 | 9,030 | 9,640 | 8,890 | 70,545 | 649,845,235 |
제이엔비 (452160) | 5,370 | 80 | 1.51 | 5,290 | 5,420 | 5,290 | 19,669 | 105,241,670 |
한빛레이저 (452190) | 5,220 | 60 | 1.16 | 5,170 | 5,250 | 5,170 | 372,834 | 1,953,374,960 |
민테크 (452200) | 3,995 | -5 | -.13 | 3,975 | 4,065 | 3,975 | 30,858 | 124,065,465 |
한선엔지니어링 (452280) | 7,410 | 360 | 5.11 | 7,200 | 7,410 | 7,100 | 83,706 | 611,608,145 |
캡스톤파트너스 (452300) | 3,240 | 70 | 2.21 | 3,170 | 3,270 | 3,140 | 458,214 | 1,470,231,477 |
이닉스 (452400) | 8,300 | 80 | .97 | 8,030 | 8,380 | 8,030 | 9,428 | 77,138,040 |
사피엔반도체 (452430) | 21,750 | 150 | .69 | 21,700 | 22,400 | 21,450 | 77,597 | 1,703,973,575 |
피아이이 (452450) | 8,550 | 50 | .59 | 8,550 | 8,750 | 8,470 | 1,348,964 | 11,743,108,750 |
상상인제4호스팩 (452670) | 2,050 | 5 | .24 | 2,040 | 2,050 | 2,040 | 22,825 | 46,723,900 |
신한제11호스팩 (452980) | 2,035 | 5 | .25 | 2,035 | 2,035 | 2,030 | 41,484 | 84,285,347 |
그리드위즈 (453450) | 20,550 | 1190 | 6.15 | 21,200 | 21,900 | 19,600 | 259,195 | 5,324,985,575 |
에이에스텍 (453860) | 19,800 | 100 | .51 | 19,880 | 20,150 | 19,390 | 13,158 | 260,525,270 |
하나29호스팩 (454640) | 2,110 | 0 | 0 | 2,100 | 2,110 | 2,100 | 2,726 | 5,735,870 |
하나28호스팩 (454750) | 2,045 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KB제25호스팩 (455250) | 2,185 | 0 | 0 | 2,185 | 2,185 | 2,160 | 678 | 1,478,720 |
한화플러스제4호스팩 (455310) | 2,010 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔젤로보틱스 (455900) | 23,700 | 800 | 3.49 | 23,300 | 23,850 | 23,150 | 48,715 | 1,146,756,750 |
에스케이증권제9호스팩 (455910) | 2,075 | 0 | 0 | 2,070 | 2,075 | 2,070 | 20,248 | 42,014,570 |
아이씨티케이 (456010) | 18,400 | -530 | -2.8 | 19,060 | 19,110 | 18,200 | 667,249 | 12,339,777,795 |
이엔셀 (456070) | 12,740 | -130 | -1.01 | 12,830 | 12,950 | 12,710 | 47,187 | 602,402,650 |
교보14호스팩 (456490) | 2,195 | 0 | 0 | 2,200 | 2,200 | 2,185 | 28 | 61,355 |
한켐 (457370) | 7,880 | 70 | .9 | 7,890 | 8,000 | 7,830 | 76,364 | 601,966,595 |
우진엔텍 (457550) | 19,530 | -70 | -.36 | 19,330 | 19,690 | 18,750 | 202,649 | 3,906,978,945 |
벡트 (457600) | 3,305 | -30 | -.9 | 3,310 | 3,355 | 3,275 | 77,852 | 257,472,035 |
대신밸런스제16호스팩 (457630) | 2,140 | -5 | -.23 | 2,130 | 2,140 | 2,130 | 912 | 1,947,730 |
에스케이증권제10호스팩 (457940) | 2,080 | 0 | 0 | 2,085 | 2,085 | 2,080 | 502 | 1,044,170 |
한국제12호스팩 (458610) | 2,180 | 5 | .23 | 2,180 | 2,180 | 2,160 | 1,850 | 4,009,230 |
성우 (458650) | 11,820 | 20 | .17 | 11,900 | 12,150 | 11,800 | 55,565 | 661,663,280 |
씨어스테크놀로지 (458870) | 18,810 | -740 | -3.79 | 19,600 | 19,850 | 18,300 | 98,571 | 1,852,353,450 |
위츠 (459100) | 6,780 | 100 | 1.5 | 6,660 | 6,930 | 6,400 | 55,030 | 370,647,200 |
나우로보틱스 (459510) | 28,700 | 1350 | 4.94 | 27,850 | 30,900 | 27,450 | 2,876,252 | 84,540,701,175 |
아이빔테크놀로지 (460470) | 3,420 | 20 | .59 | 3,400 | 3,445 | 3,360 | 82,382 | 280,926,070 |
에스엠씨지 (460870) | 6,210 | 90 | 1.47 | 6,120 | 6,240 | 5,920 | 279,997 | 1,721,903,340 |
현대힘스 (460930) | 19,940 | -860 | -4.13 | 20,600 | 20,650 | 19,380 | 917,633 | 18,164,812,835 |
피앤에스미캐닉스 (460940) | 13,760 | 830 | 6.42 | 13,000 | 13,800 | 13,000 | 86,110 | 1,154,600,215 |
아이엠비디엑스 (461030) | 8,760 | 130 | 1.51 | 8,660 | 8,790 | 8,590 | 28,461 | 247,018,295 |
아이스크림미디어 (461300) | 18,190 | 1160 | 6.81 | 17,670 | 18,520 | 17,400 | 122,390 | 2,202,944,230 |
에이치엠씨제6호스팩 (462020) | 2,050 | 0 | 0 | 2,040 | 2,050 | 2,040 | 2,374 | 4,845,200 |
이노스페이스 (462350) | 18,140 | 340 | 1.91 | 17,900 | 18,210 | 17,700 | 32,216 | 580,556,350 |
라메디텍 (462510) | 8,310 | 100 | 1.22 | 8,180 | 8,350 | 8,060 | 63,361 | 518,013,265 |
더즌 (462860) | 2,535 | 75 | 3.05 | 2,485 | 2,535 | 2,450 | 916,190 | 2,292,029,310 |
아이지넷 (462980) | 3,125 | 95 | 3.14 | 3,045 | 3,130 | 3,045 | 112,056 | 347,980,563 |
모티브링크 (463480) | 10,420 | 140 | 1.36 | 10,370 | 10,500 | 10,160 | 167,370 | 1,731,779,440 |
에스오에스랩 (464080) | 13,650 | -150 | -1.09 | 13,660 | 13,900 | 13,110 | 705,841 | 9,532,862,550 |
티디에스팜 (464280) | 11,390 | 120 | 1.06 | 11,310 | 11,440 | 11,240 | 21,936 | 248,337,940 |
한국제13호스팩 (464440) | 2,195 | 5 | .23 | 2,180 | 2,195 | 2,180 | 5,081 | 11,126,410 |
아이언디바이스 (464500) | 3,525 | 55 | 1.59 | 3,470 | 3,530 | 3,415 | 222,931 | 775,385,162 |
닷밀 (464580) | 6,650 | -50 | -.75 | 6,720 | 6,900 | 6,420 | 58,712 | 389,683,455 |
KB제27호스팩 (464680) | 2,030 | 0 | 0 | 2,025 | 2,035 | 2,025 | 28,147 | 57,125,739 |
교보15호스팩 (465320) | 2,170 | 0 | 0 | 2,170 | 2,170 | 2,170 | 1 | 2,170 |
인스피언 (465480) | 7,070 | 250 | 3.67 | 6,750 | 7,090 | 6,750 | 60,672 | 424,552,875 |
클로봇 (466100) | 18,180 | 650 | 3.71 | 18,110 | 18,320 | 17,920 | 520,671 | 9,439,731,595 |
사이냅소프트 (466410) | 13,360 | 960 | 7.74 | 12,500 | 13,580 | 12,400 | 149,896 | 1,964,123,135 |
엔에이치스팩30호 (466910) | 2,035 | -5 | -.25 | 2,035 | 2,040 | 2,030 | 1,331 | 2,692,460 |
IBKS제23호스팩 (467930) | 2,200 | -5 | -.23 | 2,205 | 2,205 | 2,195 | 7,663 | 16,850,805 |
삼성스팩9호 (468510) | 2,035 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유진스팩10호 (468760) | 2,145 | 5 | .23 | 2,140 | 2,145 | 2,125 | 50,425 | 107,162,870 |
IBKS제24호스팩 (469480) | 2,155 | 0 | 0 | 2,155 | 2,160 | 2,150 | 8,552 | 18,399,485 |
아이비젼웍스 (469750) | 877 | 6 | .69 | 871 | 882 | 871 | 43,933 | 38,496,712 |
하나30호스팩 (469880) | 2,050 | 5 | .24 | 2,045 | 2,050 | 2,045 | 8,517 | 17,439,675 |
하나31호스팩 (469900) | 2,080 | -10 | -.48 | 2,075 | 2,085 | 2,065 | 17,672 | 36,660,840 |
대신밸런스제17호스팩 (471050) | 2,215 | 15 | .68 | 2,180 | 2,215 | 2,180 | 15,917 | 35,002,910 |
셀로맥스사이언스 (471820) | 5,050 | -40 | -.79 | 5,090 | 5,090 | 5,030 | 8,763 | 44,382,920 |
신영스팩10호 (472220) | 2,200 | 15 | .69 | 2,185 | 2,200 | 2,180 | 19,771 | 43,416,891 |
에스케이증권제11호스팩 (472230) | 2,070 | 0 | 0 | 2,060 | 2,070 | 2,055 | 669 | 1,380,925 |
폰드그룹 (472850) | 9,010 | -130 | -1.42 | 9,140 | 9,350 | 8,630 | 370,287 | 3,310,483,375 |
에스케이증권제12호스팩 (473000) | 2,095 | 5 | .24 | 2,100 | 2,100 | 2,085 | 52 | 108,945 |
유안타제15호스팩 (473050) | 2,010 | 0 | 0 | 2,005 | 2,010 | 2,000 | 7,389 | 14,792,530 |
비엔케이제2호스팩 (473370) | 2,025 | -5 | -.25 | 2,020 | 2,025 | 2,020 | 95 | 192,370 |
에스케이증권제13호스팩 (473950) | 2,060 | 0 | 0 | 2,060 | 2,060 | 2,055 | 39 | 80,265 |
노머스 (473980) | 31,950 | 100 | .31 | 32,600 | 32,600 | 31,525 | 119,916 | 3,836,640,175 |
루미르 (474170) | 8,120 | -10 | -.12 | 8,150 | 8,270 | 8,120 | 47,395 | 386,830,350 |
유안타제16호스팩 (474490) | 2,015 | -5 | -.25 | 2,020 | 2,020 | 2,010 | 3,063 | 6,175,700 |
RF시스템즈 (474610) | 4,545 | 105 | 2.36 | 4,565 | 4,570 | 4,440 | 101,859 | 459,318,025 |
신한제12호스팩 (474660) | 2,150 | -10 | -.46 | 2,150 | 2,150 | 2,130 | 513 | 1,102,730 |
신한제13호스팩 (474930) | 2,190 | 10 | .46 | 2,180 | 2,200 | 2,170 | 1,368 | 2,972,860 |
하나32호스팩 (475240) | 2,175 | 0 | 0 | 2,160 | 2,175 | 2,160 | 112 | 243,285 |
하나33호스팩 (475250) | 2,155 | 0 | 0 | 2,155 | 2,155 | 2,145 | 3,020 | 6,490,210 |
씨메스 (475400) | 23,950 | 950 | 4.13 | 23,750 | 24,150 | 23,350 | 73,500 | 1,751,105,600 |
키스트론 (475430) | 8,900 | -760 | -7.87 | 9,760 | 10,200 | 8,660 | 11,176,840 | 105,732,652,650 |
미트박스 (475460) | 13,050 | 100 | .77 | 12,950 | 13,330 | 12,680 | 470,301 | 6,142,566,110 |
에이럭스 (475580) | 11,120 | 670 | 6.41 | 10,800 | 11,260 | 10,690 | 361,092 | 3,996,805,075 |
에스켐 (475660) | 5,180 | -20 | -.38 | 5,170 | 5,240 | 5,140 | 7,231 | 37,485,160 |
오름테라퓨틱 (475830) | 17,100 | -290 | -1.67 | 17,390 | 18,240 | 16,510 | 557,423 | 9,472,761,265 |
토모큐브 (475960) | 24,100 | -350 | -1.43 | 24,800 | 24,850 | 24,000 | 221,716 | 5,378,350,325 |
오가노이드사이언스 (476040) | 32,600 | -1400 | -4.12 | 33,400 | 34,300 | 32,350 | 351,339 | 11,703,671,575 |
온코닉테라퓨틱스 (476060) | 21,100 | -800 | -3.65 | 21,850 | 21,850 | 20,600 | 196,918 | 4,140,365,250 |
M83 (476080) | 13,700 | 450 | 3.4 | 13,780 | 13,780 | 13,440 | 59,329 | 808,743,140 |
KB제28호스팩 (476470) | 2,010 | -30 | -1.47 | 2,040 | 2,045 | 1,996 | 107,007 | 215,093,785 |
에이치엠씨제7호스팩 (477340) | 1,999 | -1 | -.05 | 1,997 | 2,000 | 1,997 | 3,971 | 7,937,207 |
미래에셋비전스팩4호 (477380) | 2,055 | 5 | .24 | 2,050 | 2,060 | 2,040 | 4,930 | 10,064,080 |
미래에셋비전스팩5호 (477470) | 2,140 | -5 | -.23 | 2,145 | 2,145 | 2,125 | 754 | 1,602,740 |
DB금융스팩12호 (477760) | 2,120 | 10 | .47 | 2,115 | 2,140 | 2,115 | 352 | 746,560 |
이베스트스팩6호 (478110) | 2,015 | 0 | 0 | 2,015 | 2,015 | 2,005 | 7,229 | 14,510,130 |
KB제29호스팩 (478390) | 2,105 | 0 | 0 | 2,095 | 2,105 | 2,095 | 1,427 | 2,995,340 |
미래에셋비전스팩6호 (478440) | 2,045 | 5 | .25 | 2,035 | 2,045 | 2,020 | 35,251 | 71,432,170 |
블랙야크아이앤씨 (478560) | 3,955 | 35 | .89 | 3,975 | 3,975 | 3,900 | 24,199 | 95,443,186 |
대신밸런스제18호스팩 (478780) | 2,135 | 5 | .23 | 2,125 | 2,135 | 2,125 | 6,625 | 14,129,560 |
한국제15호스팩 (479880) | 2,085 | 0 | 0 | 2,080 | 2,085 | 2,075 | 639 | 1,329,075 |
위너스 (479960) | 15,400 | 510 | 3.43 | 14,850 | 15,570 | 14,850 | 105,007 | 1,605,310,380 |
에이유브랜즈 (481070) | 20,650 | 550 | 2.74 | 20,100 | 21,250 | 19,410 | 178,734 | 3,664,680,800 |
엔에이치스팩31호 (481890) | 2,040 | 10 | .49 | 2,030 | 2,040 | 2,030 | 2,268 | 4,614,172 |
교보16호스팩 (482520) | 2,055 | 0 | 0 | 2,052 | 2,055 | 2,040 | 42,036 | 85,821,685 |
삼양엔씨켐 (482630) | 17,100 | 500 | 3.01 | 16,660 | 17,340 | 16,660 | 81,817 | 1,399,524,290 |
미래에셋비전스팩7호 (482680) | 1,999 | 0 | 0 | 1,999 | 1,999 | 1,998 | 25,519 | 50,990,145 |
대신밸런스제19호스팩 (482690) | 2,115 | 0 | 0 | 2,115 | 2,120 | 2,105 | 4,688 | 9,918,355 |
하나34호스팩 (484130) | 2,100 | 0 | 0 | 2,095 | 2,105 | 2,095 | 8,003 | 16,809,000 |
티엑스알로보틱스 (484810) | 16,440 | 730 | 4.65 | 15,980 | 17,300 | 15,970 | 638,939 | 10,650,777,475 |
KB제30호스팩 (486630) | 2,105 | 0 | 0 | 2,100 | 2,105 | 2,100 | 1,807 | 3,798,450 |
신한제14호스팩 (487360) | 2,055 | 0 | 0 | 2,050 | 2,060 | 2,050 | 371 | 761,065 |
키움제10호스팩 (487720) | 2,145 | 0 | 0 | 2,140 | 2,145 | 2,135 | 590 | 1,264,890 |
신한제15호스팩 (487830) | 2,070 | 5 | .24 | 2,060 | 2,075 | 2,060 | 1,253 | 2,591,460 |
유진스팩11호 (488060) | 2,060 | -5 | -.24 | 2,060 | 2,060 | 2,055 | 2,367 | 4,864,660 |
교보17호스팩 (489210) | 2,070 | 0 | 0 | 2,060 | 2,075 | 2,055 | 6,151 | 12,667,810 |
바이오비쥬 (489460) | 19,350 | -140 | -.72 | 19,250 | 19,790 | 18,450 | 2,733,221 | 52,345,027,625 |
키움제11호스팩 (489480) | 2,095 | 0 | 0 | 2,090 | 2,095 | 2,085 | 2,931 | 6,128,460 |
엘케이켐 (489500) | 21,250 | -50 | -.23 | 21,300 | 21,700 | 20,900 | 129,188 | 2,763,073,450 |
디비금융제13호스팩 (489730) | 2,085 | 10 | .48 | 2,070 | 2,090 | 2,070 | 14,287 | 29,833,140 |
KB제31호스팩 (492220) | 2,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유안타제17호스팩 (493790) | 2,005 | 0 | 0 | 2,005 | 2,015 | 2,000 | 23,475 | 47,219,520 |
신한제16호스팩 (496070) | 2,020 | 10 | .5 | 2,020 | 2,020 | 2,010 | 334,915 | 674,052,798 |
한화플러스제5호스팩 (498390) | 2,015 | 0 | 0 | 2,015 | 2,020 | 2,010 | 3,324 | 6,684,357 |
글로벌에스엠 (900070) | 414 | -1 | -.24 | 415 | 428 | 414 | 65,250 | 27,255,345 |
애머릿지 (900100) | 1,160 | -24 | -2.03 | 1,195 | 1,195 | 1,156 | 38,600 | 45,374,058 |
이스트아시아홀딩스 (900110) | 48 | 0 | 0 | 49 | 49 | 46 | 7,113,173 | 337,353,110 |
씨엑스아이 (900120) | 60 | 0 | 0 | 60 | 62 | 59 | 1,964,077 | 118,111,345 |
크리스탈신소재 (900250) | 893 | 22 | 2.53 | 876 | 898 | 875 | 311,258 | 277,016,355 |
로스웰 (900260) | 620 | 2 | .32 | 624 | 630 | 612 | 489,561 | 305,474,172 |
헝셩그룹 (900270) | 238 | 7 | 3.03 | 233 | 240 | 227 | 5,917,604 | 1,297,254,050 |
GRT (900290) | 3,085 | 40 | 1.31 | 3,090 | 3,195 | 3,040 | 400,357 | 1,247,479,596 |
오가닉티코스메틱 (900300) | 323 | 1 | .31 | 322 | 327 | 318 | 114,515 | 37,024,724 |
컬러레이 (900310) | 765 | 0 | 0 | 765 | 790 | 743 | 27,204 | 20,927,923 |
윙입푸드 (900340) | 1,266 | 3 | .24 | 1,264 | 1,293 | 1,260 | 111,456 | 141,530,843 |
SBI핀테크솔루션즈 (950110) | 4,920 | -5 | -.1 | 4,910 | 4,925 | 4,905 | 3,563 | 17,481,280 |
엑세스바이오 (950130) | 5,820 | -200 | -3.32 | 5,930 | 6,060 | 5,700 | 443,573 | 2,595,849,280 |
잉글우드랩 (950140) | 10,750 | 70 | .66 | 10,700 | 10,870 | 10,620 | 221,062 | 2,371,254,515 |
코오롱티슈진 (950160) | 39,700 | 300 | .76 | 39,000 | 40,350 | 38,400 | 254,501 | 9,989,603,975 |
JTC (950170) | 5,500 | -260 | -4.51 | 5,770 | 5,790 | 5,400 | 503,656 | 2,786,769,070 |
고스트스튜디오 (950190) | 8,080 | 30 | .37 | 8,050 | 8,090 | 8,000 | 13,303 | 106,980,235 |
소마젠 (950200) | 3,980 | -5 | -.13 | 3,955 | 4,025 | 3,920 | 19,243 | 76,607,360 |
네오이뮨텍 (950220) | 1,180 | 38 | 3.33 | 1,151 | 1,194 | 1,123 | 2,191,093 | 2,542,076,823 |