KOSDAQ 20250320

KOSDAQ 일별 조회 데이터 [1794] (2025-03-20)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 175,400 -5100 -2.83 180,500 182,000 172,100 410,881 72,407,787,050
중앙에너비스 (000440) 13,860 -160 -1.14 14,050 14,300 13,860 18,116 252,392,835
신라섬유 (001000) 868 -18 -2.03 875 877 862 71,360 61,861,051
안국약품 (001540) 6,620 -30 -.45 6,640 6,700 6,620 11,250 74,794,810
무림SP (001810) 1,419 -30 -2.07 1,447 1,453 1,412 8,769 12,538,649
이화공영 (001840) 1,582 -193 -10.87 1,775 1,775 1,410 755,083 1,168,463,137
피에스텍 (002230) 3,890 -10 -.26 3,920 3,930 3,870 7,344 28,619,715
삼일기업공사 (002290) 3,920 -50 -1.26 3,940 3,950 3,885 23,391 91,455,180
한탑 (002680) 799 10 1.27 815 818 790 14,887 11,836,811
신신제약 (002800) 5,200 -10 -.19 5,220 5,260 5,190 29,739 154,971,650
선광 (003100) 16,020 0 0 16,050 16,060 15,870 15,362 245,734,640
대주산업 (003310) 1,680 -57 -3.28 1,737 1,737 1,669 597,431 1,010,571,057
하림지주 (003380) 5,740 440 8.3 5,350 5,850 5,320 1,124,147 6,354,954,330
에이스침대 (003800) 25,050 -50 -.2 25,450 25,450 25,000 609 15,274,350
한국가구 (004590) 4,240 -15 -.35 4,300 4,300 4,200 8,987 38,064,570
창해에탄올 (004650) 8,890 0 0 8,900 8,930 8,850 1,847 16,397,990
대륙제관 (004780) 3,785 -15 -.39 3,805 3,815 3,785 4,062 15,413,280
동국산업 (005160) 4,120 -65 -1.55 4,180 4,240 4,080 202,541 838,323,961
동진쎄미켐 (005290) 32,100 -250 -.77 32,550 32,700 31,600 868,677 27,883,654,475
푸드웰 (005670) 5,030 -20 -.4 5,070 5,090 5,010 17,603 88,798,110
대원산업 (005710) 7,410 -30 -.4 7,380 7,440 7,290 30,155 222,727,180
한일사료 (005860) 3,820 -20 -.52 3,845 3,915 3,810 298,096 1,149,610,914
매일홀딩스 (005990) 9,520 90 .95 9,640 9,640 9,410 5,293 50,442,695
국영지앤엠 (006050) 1,726 -37 -2.1 1,760 1,790 1,690 663,980 1,157,782,618
피제이전자 (006140) 5,670 -30 -.53 5,730 5,760 5,670 16,455 93,713,360
동구바이오제약 (006620) 4,905 -115 -2.29 5,000 5,040 4,885 98,247 485,862,400
서부T&D (006730) 5,800 110 1.93 5,730 5,850 5,700 206,683 1,199,611,620
보성파워텍 (006910) 2,705 -35 -1.28 2,740 2,765 2,705 137,553 375,481,911
모헨즈 (006920) 3,095 -15 -.48 3,110 3,115 3,090 10,377 32,246,855
푸른저축은행 (007330) 8,190 -20 -.24 8,260 8,490 8,150 25,419 209,677,710
진양제약 (007370) 6,070 -90 -1.46 6,170 6,190 6,070 38,418 235,110,375
네이처셀 (007390) 16,490 -500 -2.94 17,100 17,200 16,470 325,479 5,451,211,295
와이엠 (007530) 2,235 -110 -4.69 2,345 2,415 2,215 14,392 32,564,750
대원 (007680) 4,015 -10 -.25 4,010 4,055 4,010 410 1,648,370
대명소노시즌 (007720) 867 -2 -.23 870 882 862 322,873 281,449,620
한일화학 (007770) 10,550 100 .96 10,720 10,720 10,350 1,909 19,911,330
에스엠코어 (007820) 4,400 -15 -.34 4,530 4,935 4,400 2,136,509 10,118,390,218
원풍물산 (008290) 473 19 4.19 466 490 452 119,657 55,521,020
원풍 (008370) 4,030 -5 -.12 4,025 4,070 4,025 5,367 21,670,409
부스타 (008470) 3,630 -20 -.55 3,650 3,700 3,540 4,020 14,582,729
대동기어 (008830) 20,600 -1600 -7.21 22,200 22,450 20,400 648,754 13,708,965,025
삼아제약 (009300) 16,160 -20 -.12 16,250 16,250 16,070 7,164 115,380,680
포스코엠텍 (009520) 14,680 110 .75 14,910 15,040 14,620 436,992 6,499,280,895
삼보산업 (009620) 1,987 -173 -8.01 2,140 2,170 1,987 137,541 280,722,831
이렘 (009730) 1,108 -15 -1.34 1,130 1,130 1,103 337,883 376,766,330
엠에스씨 (009780) 6,040 60 1 6,010 6,100 5,950 51,921 312,832,300
대한광통신 (010170) 492 -95 -16.18 595 595 416 17,058,597 8,196,522,039
흥국 (010240) 5,200 10 .19 5,190 5,220 5,040 26,217 133,974,670
아이티센엔텍 (010280) 800 -20 -2.44 813 818 787 342,365 272,851,431
오리콤 (010470) 6,940 -190 -2.66 7,150 7,150 6,940 23,952 167,845,835
경동제약 (011040) 5,710 -10 -.17 5,720 5,760 5,690 13,116 74,822,150
형지I&C (011080) 1,130 -77 -6.38 1,157 1,200 1,101 3,048,475 3,507,096,842
유니크 (011320) 3,495 5 .14 3,450 3,495 3,440 29,957 103,630,401
서한 (011370) 784 -1 -.13 782 793 779 66,460 52,183,373
세보엠이씨 (011560) 10,150 -60 -.59 10,210 10,330 10,120 32,416 330,711,195
뉴인텍 (012340) 495 1 .2 494 496 491 34,949 17,262,780
원일특강 (012620) 7,200 -20 -.28 7,250 7,250 7,150 2,241 16,140,560
리드코프 (012700) 3,950 -15 -.38 3,995 4,000 3,940 10,557 41,840,216
신일제약 (012790) 6,480 -30 -.46 6,510 6,520 6,460 16,786 109,033,910
모베이스전자 (012860) 1,514 -16 -1.05 1,532 1,545 1,507 104,523 159,093,636
하이록코리아 (013030) 28,550 -750 -2.56 29,300 29,300 28,450 60,244 1,730,591,175
동원개발 (013120) 2,325 -15 -.64 2,370 2,370 2,300 25,017 57,956,030
아진산업 (013310) 2,700 -20 -.74 2,715 2,730 2,670 67,052 180,453,856
CBI (013720) 753 34 4.73 728 760 708 159,979 118,350,632
스페코 (013810) 3,410 -100 -2.85 3,520 3,520 3,410 208,673 719,581,032
아가방컴퍼니 (013990) 5,250 -180 -3.31 5,430 5,450 5,210 360,144 1,901,311,115
메디앙스 (014100) 2,250 -55 -2.39 2,335 2,365 2,210 38,305 87,249,926
원익큐브 (014190) 1,647 -13 -.78 1,645 1,686 1,645 109,683 181,953,964
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 1,918 38 2.02 1,879 1,945 1,863 200,663 381,820,488
고려제약 (014570) 4,675 -125 -2.6 4,790 4,820 4,660 124,695 589,757,065
성광벤드 (014620) 25,750 -2400 -8.53 28,200 28,500 25,400 884,479 23,293,476,550
오리엔탈정공 (014940) 5,580 -310 -5.26 5,950 5,970 5,550 1,380,937 7,831,273,910
삼륭물산 (014970) 2,820 25 .89 2,850 2,850 2,795 1,784 5,014,245
코콤 (015710) 3,965 -35 -.88 3,985 4,015 3,960 46,480 185,041,450
성우하이텍 (015750) 5,380 10 .19 5,400 5,440 5,350 280,564 1,513,417,690
리더스코스메틱 (016100) 2,530 -20 -.78 2,540 2,545 2,470 17,371 43,377,145
SGC E&C (016250) 14,260 40 .28 14,180 14,400 14,180 3,107 44,534,900
큐캐피탈 (016600) 258 4 1.57 255 261 253 296,687 76,467,612
디모아 (016670) 4,005 175 4.57 3,830 4,025 3,830 25,229 99,138,640
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,897 -98 -4.91 1,985 1,985 1,885 453,685 867,476,930
신원종합개발 (017000) 2,890 -5 -.17 2,895 2,990 2,865 69,391 201,483,097
인터엠 (017250) 1,140 -8 -.7 1,148 1,148 1,134 15,445 17,604,508
삼현철강 (017480) 4,350 0 0 4,350 4,355 4,325 4,826 20,976,082
세명전기 (017510) 5,500 -160 -2.83 5,670 5,710 5,500 177,976 990,488,910
대림제지 (017650) 6,650 70 1.06 6,520 6,720 6,520 4,261 28,247,515
한국알콜 (017890) 9,190 80 .88 9,130 9,240 9,110 34,410 316,099,255
유니슨 (018000) 787 -11 -1.38 794 803 775 439,728 345,609,477
진로발효 (018120) 17,120 -20 -.12 17,250 17,250 17,070 292 4,997,265
브이티 (018290) 34,400 -1250 -3.51 35,800 37,150 34,050 1,105,325 39,442,451,850
삼목에스폼 (018310) 20,150 -150 -.74 20,100 20,350 20,000 9,572 193,005,900
우진비앤지 (018620) 889 -3 -.34 897 900 876 29,016 25,654,793
서울제약 (018680) 3,290 -10 -.3 3,300 3,305 3,260 3,726 12,246,355
바른손 (018700) 799 -26 -3.15 820 829 799 99,291 80,136,142
베뉴지 (019010) 2,090 0 0 2,090 2,090 2,065 23,362 48,309,785
와이지-원 (019210) 5,540 10 .18 5,530 5,660 5,440 134,300 746,739,635
일지테크 (019540) 3,745 -50 -1.32 3,850 3,850 3,730 41,326 155,628,780
SBI인베스트먼트 (019550) 694 -21 -2.94 708 724 694 244,995 173,178,549
플루토스 (019570) 277 25 9.92 252 277 248 1,314,910 366,110,709
엠벤처투자 (019590) 921 0 0 0 0 0 0 0
글로본 (019660) 885 -225 -20.27 920 1,105 846 3,106,935 2,906,387,197
서연탑메탈 (019770) 3,780 -35 -.92 3,865 3,895 3,750 13,495 51,379,732
에너토크 (019990) 5,520 -210 -3.66 5,680 5,730 5,440 57,519 320,614,500
대신정보통신 (020180) 1,069 -5 -.47 1,072 1,081 1,050 292,262 309,882,003
대동금속 (020400) 6,530 -80 -1.21 6,620 6,750 6,500 16,699 109,596,630
시공테크 (020710) 3,885 -45 -1.15 3,945 3,960 3,840 49,080 191,888,142
대호특수강 (021040) 907 0 0 908 910 905 6,705 6,090,185
대호특수강우 (021045) 2,675 20 .75 2,680 2,680 2,655 33 87,710
에이티넘인베스트 (021080) 2,110 -20 -.94 2,135 2,160 2,105 297,443 633,078,679
KCC건설 (021320) 4,010 50 1.26 3,980 4,010 3,960 5,220 20,821,152
한국큐빅 (021650) 2,230 5 .22 2,225 2,255 2,150 15,993 35,579,431
메이슨캐피탈 (021880) 258 -1 -.39 259 276 255 600,819 160,818,515
TKG애강 (022220) 905 -5 -.55 910 911 901 44,990 40,813,237
태광 (023160) 22,300 -2250 -9.16 24,700 24,800 22,300 634,268 14,615,826,100
유진기업 (023410) 3,375 -25 -.74 3,400 3,405 3,365 166,986 564,004,552
제이스코홀딩스 (023440) 1,784 43 2.47 1,740 1,803 1,713 335,261 594,811,586
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 8,320 20 .24 8,280 8,330 8,220 11,055 91,676,280
한국캐피탈 (023760) 560 2 .36 558 562 558 111,486 62,448,481
플레이위드 (023770) 3,755 -75 -1.96 3,895 3,895 3,735 31,279 118,659,708
동일스틸럭스 (023790) 1,248 78 6.67 1,179 1,250 1,160 278,869 337,245,441
풍국주정 (023900) 8,920 -20 -.22 9,000 9,010 8,920 6,772 60,528,425
대한약품 (023910) 25,450 50 .2 25,500 25,650 25,350 10,564 268,859,800
흥구석유 (024060) 11,270 -230 -2 11,520 11,550 11,250 104,146 1,185,275,585
KB오토시스 (024120) 3,155 -25 -.79 3,180 3,215 3,150 44,021 139,443,329
한일단조 (024740) 2,380 -75 -3.05 2,455 2,455 2,325 1,302,398 3,104,575,876
유성티엔에스 (024800) 1,862 -7 -.37 1,869 1,869 1,856 12,642 23,539,352
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 7,870 -190 -2.36 7,950 7,990 7,590 30,512 236,920,700
KBI메탈 (024840) 2,085 -65 -3.02 2,165 2,165 2,075 674,948 1,431,423,429
HLB이노베이션 (024850) 2,135 -130 -5.74 2,265 2,315 2,100 1,356,681 3,002,057,088
케이피에프 (024880) 4,195 -85 -1.99 4,280 4,305 4,165 86,758 364,894,300
경창산업 (024910) 1,785 -15 -.83 1,801 1,813 1,785 19,214 34,402,997
PN풍년 (024940) 8,270 -150 -1.78 8,620 8,820 8,040 1,044,362 8,830,488,900
삼천리자전거 (024950) 4,125 -40 -.96 4,115 4,200 4,110 26,810 110,963,247
시노펙스 (025320) 7,830 1000 14.64 6,920 8,440 6,920 35,931,363 288,580,671,150
DH오토웨어 (025440) 662 -6 -.9 670 676 653 291,101 191,970,470
한국선재 (025550) 3,340 -215 -6.05 3,545 3,580 3,315 239,166 820,072,463
한국정보통신 (025770) 7,770 -20 -.26 7,850 7,850 7,730 8,520 66,212,625
신라에스지 (025870) 6,010 -60 -.99 6,020 6,080 5,950 2,484 14,925,890
케이씨피드 (025880) 2,775 -80 -2.8 2,850 2,875 2,775 556,799 1,572,356,724
동화기업 (025900) 10,060 -280 -2.71 10,370 10,440 9,910 225,337 2,273,183,940
동신건설 (025950) 45,300 -5000 -9.94 48,200 50,000 45,000 504,917 23,422,609,425
아난티 (025980) 5,740 -60 -1.03 5,820 5,845 5,700 309,941 1,787,243,465
제이에스티나 (026040) 1,835 -75 -3.93 1,910 1,927 1,835 23,365 43,467,318
특수건설 (026150) 6,350 -10 -.16 6,360 6,420 6,300 35,947 228,329,680
광진실업 (026910) 1,914 16 .84 1,891 1,916 1,888 3,336 6,342,550
서울전자통신 (027040) 239 1 .42 239 242 232 281,325 66,766,611
코리아나 (027050) 2,350 -5 -.21 2,380 2,425 2,350 159,875 380,729,369
아주IB투자 (027360) 2,155 -30 -1.37 2,210 2,225 2,140 292,176 638,693,054
상보 (027580) 1,170 -20 -1.68 1,190 1,205 1,166 484,027 571,021,325
팜스토리 (027710) 1,227 -19 -1.52 1,250 1,253 1,225 266,098 329,605,326
대성창투 (027830) 1,778 -78 -4.2 1,868 1,887 1,773 427,304 775,202,158
휴맥스홀딩스 (028080) 2,300 140 6.48 2,200 2,300 2,140 53,280 118,217,760
HLB (028300) 66,400 -5500 -7.65 70,800 74,500 66,400 4,163,282 291,160,331,900
광무 (029480) 2,255 -85 -3.63 2,340 2,395 2,245 223,742 511,847,666
코엔텍 (029960) 8,860 -20 -.23 8,880 8,890 8,860 18,302 162,409,480
드래곤플라이 (030350) 991 -11 -1.1 1,024 1,026 991 179,655 180,672,809
한글과컴퓨터 (030520) 19,930 -370 -1.82 20,400 20,400 19,930 226,869 4,551,959,285
원익홀딩스 (030530) 4,615 -230 -4.75 4,865 4,900 4,610 3,187,656 15,035,376,147
양지사 (030960) 9,980 -10 -.1 9,860 10,040 9,845 89,872 892,704,175
아이즈비전 (031310) 1,651 1 .06 1,650 1,669 1,640 19,548 32,282,613
에스에이엠티 (031330) 2,815 -10 -.35 2,835 2,850 2,810 215,793 609,822,952
오스템 (031510) 1,104 4 .36 1,100 1,105 1,070 56,993 61,775,326
디에이치엑스컴퍼니 (031860) 855 20 2.4 835 861 825 89,837 75,983,292
피에스케이홀딩스 (031980) 43,950 50 .11 44,550 44,950 42,400 337,376 14,759,626,925
아즈텍WB (032080) 1,295 0 0 1,286 1,315 1,286 15,324 19,823,318
다우데이타 (032190) 11,050 -70 -.63 11,150 11,200 10,990 37,163 411,356,570
삼일 (032280) 1,918 -76 -3.81 1,995 2,020 1,874 132,661 253,516,554
한국파마 (032300) 15,140 -160 -1.05 15,310 15,390 15,100 17,936 272,981,960
케이엠더블유 (032500) 8,020 50 .63 8,000 8,050 7,810 56,820 451,746,780
TJ미디어 (032540) 4,690 -5 -.11 4,670 4,700 4,580 12,142 56,039,860
피델릭스 (032580) 1,300 -14 -1.07 1,322 1,322 1,285 216,681 282,477,292
유비케어 (032620) 3,415 -20 -.58 3,430 3,470 3,415 66,649 228,519,685
소프트센 (032680) 295 -2 -.67 296 300 292 659,531 194,519,591
소프트센우 (032685) 6,960 110 1.61 7,130 7,130 6,960 262 1,838,720
삼진 (032750) 4,200 -50 -1.18 4,240 4,290 4,200 45,881 194,653,365
엠젠솔루션 (032790) 1,094 44 4.19 1,050 1,130 1,030 225,069 243,700,349
판타지오 (032800) 561 -14 -2.43 575 575 557 82,582 46,706,083
우리기술 (032820) 1,906 -49 -2.51 1,972 1,990 1,901 2,594,358 5,013,664,741
비트컴퓨터 (032850) 4,760 -65 -1.35 4,830 4,870 4,760 89,529 430,958,040
더라미 (032860) 1,333 4 .3 1,320 1,333 1,313 40,307 53,302,645
원익 (032940) 3,760 -55 -1.44 3,820 3,870 3,760 83,309 317,543,779
동일기연 (032960) 10,320 -10 -.1 10,320 10,320 10,250 428 4,398,740
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 809 23 2.93 786 811 779 37,403 29,661,854
제룡전기 (033100) 37,100 -400 -1.07 37,900 38,300 37,000 100,261 3,738,345,700
디지틀조선 (033130) 1,649 -17 -1.02 1,666 1,670 1,642 111,876 185,067,962
엠케이전자 (033160) 8,010 -210 -2.55 8,230 8,350 7,980 99,850 810,224,640
시그네틱스 (033170) 799 -5 -.62 805 809 797 142,344 113,951,423
모아텍 (033200) 2,715 25 .93 2,785 2,785 2,630 31,268 84,266,235
인성정보 (033230) 1,649 -17 -1.02 1,667 1,693 1,649 239,566 397,665,929
코웰패션 (033290) 2,085 -40 -1.88 2,130 2,135 2,085 38,350 80,836,230
엠투엔 (033310) 1,759 -1 -.06 1,760 1,764 1,745 21,183 37,098,006
제이씨현시스템 (033320) 5,200 -150 -2.8 5,330 5,350 5,200 167,986 880,524,095
좋은사람들 (033340) 634 -6 -.94 640 650 633 229,158 146,146,407
동성화인텍 (033500) 23,650 -550 -2.27 25,000 25,200 23,200 1,016,493 24,366,064,950
파라텍 (033540) 1,529 -15 -.97 1,550 1,550 1,517 154,435 235,721,550
블루콤 (033560) 3,345 5 .15 3,320 3,380 3,310 10,356 34,418,985
네패스 (033640) 7,820 10 .13 7,810 8,010 7,700 84,512 662,583,460
피노 (033790) 6,040 230 3.96 6,010 6,610 5,930 799,380 5,049,778,910
티비씨 (033830) 782 -8 -1.01 790 790 770 464,492 364,217,702
해성산업 (034810) 6,690 -150 -2.19 6,820 6,860 6,680 33,606 226,986,170
해성산업1우 (03481K) 7,090 50 .71 7,070 7,110 7,040 610 4,320,250
조아제약 (034940) 1,073 3 .28 1,069 1,079 1,067 27,690 29,626,109
한국기업평가 (034950) 88,500 -500 -.56 89,300 89,300 88,400 1,211 107,341,750
그래디언트 (035080) 13,780 -180 -1.29 14,010 14,010 13,730 33,305 461,157,880
프럼파스트 (035200) 4,930 -180 -3.52 4,995 5,060 4,830 189,642 931,970,010
골드앤에스 (035290) 398 -5 -1.24 407 415 397 41,459 16,549,801
기산텔레콤 (035460) 1,979 9 .46 1,980 1,980 1,945 21,847 42,882,646
KG이니시스 (035600) 8,630 40 .47 8,620 8,640 8,550 33,646 289,196,710
솔본 (035610) 3,930 -45 -1.13 3,965 3,975 3,930 22,767 89,953,015
바른손이앤에이 (035620) 392 1 .26 384 394 381 64,259 24,814,644
CJ ENM (035760) 54,900 -300 -.54 55,700 55,900 54,700 37,047 2,042,921,450
이지홀딩스 (035810) 2,930 -10 -.34 2,940 2,950 2,905 126,175 369,975,517
서희건설 (035890) 1,541 21 1.38 1,550 1,577 1,541 677,205 1,058,712,658
JYP Ent. (035900) 61,000 -1800 -2.87 63,300 63,400 60,600 1,160,646 71,254,185,800
예림당 (036000) 2,670 -110 -3.96 2,750 2,790 2,670 188,639 515,931,215
아비코전자 (036010) 5,760 -200 -3.36 6,110 6,110 5,740 101,607 598,564,850
케이티알파 (036030) 3,805 -15 -.39 3,800 3,870 3,800 49,393 189,830,541
위지트 (036090) 687 -5 -.72 698 708 680 577,780 400,031,844
SCI평가정보 (036120) 2,075 -35 -1.66 2,110 2,120 2,060 88,947 185,566,658
클라우드에어 (036170) 901 -62 -6.44 952 963 895 281,678 258,442,135
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 25,900 400 1.57 25,550 26,000 25,500 8,122 208,854,200
유니셈 (036200) 7,000 -90 -1.27 7,170 7,170 6,990 160,041 1,129,456,680
오상헬스케어 (036220) 13,830 -380 -2.67 14,210 14,370 13,680 36,179 502,503,300
대성미생물 (036480) 9,110 -40 -.44 9,130 9,140 9,000 38,586 349,010,060
SFA반도체 (036540) 3,180 -25 -.78 3,225 3,260 3,180 486,925 1,558,179,704
영풍정밀 (036560) 11,550 -220 -1.87 11,790 11,790 11,550 26,454 307,772,665
감성코퍼레이션 (036620) 3,470 -60 -1.7 3,525 3,570 3,445 601,483 2,101,187,885
세종텔레콤 (036630) 425 0 0 0 0 0 0 0
HRS (036640) 4,905 -40 -.81 4,925 4,965 4,860 43,584 213,467,484
KCI (036670) 6,450 10 .16 6,440 6,480 6,390 7,715 49,569,400
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,563 -8 -.51 1,571 1,581 1,474 59,349 91,896,072
나이스정보통신 (036800) 17,810 110 .62 17,770 17,840 17,660 6,276 111,390,050
에프에스티 (036810) 22,350 -150 -.67 22,850 22,900 22,050 127,062 2,846,078,150
솔브레인홀딩스 (036830) 32,450 -100 -.31 32,700 33,200 32,350 42,931 1,406,384,550
진성티이씨 (036890) 9,910 -70 -.7 10,050 10,050 9,800 172,107 1,701,178,920
주성엔지니어링 (036930) 40,300 1350 3.47 39,900 42,100 39,000 3,233,331 131,052,980,725
파워넷 (037030) 2,375 -20 -.84 2,385 2,405 2,365 39,918 94,981,405
파세코 (037070) 5,660 150 2.72 5,510 5,950 5,490 167,689 950,419,240
한국팩키지 (037230) 1,662 -5 -.3 1,664 1,680 1,640 18,961 31,250,020
인지디스플레 (037330) 1,333 -14 -1.04 1,345 1,360 1,310 57,441 75,968,173
성도이엔지 (037350) 4,135 -5 -.12 4,160 4,165 4,115 21,004 86,905,415
EG (037370) 6,190 130 2.15 6,060 6,200 6,060 25,055 153,533,630
우리엔터프라이즈 (037400) 1,087 -1 -.09 1,088 1,088 1,068 42,480 45,794,544
희림 (037440) 5,010 -170 -3.28 5,210 5,220 4,990 146,912 743,963,315
삼지전자 (037460) 9,360 -30 -.32 9,400 9,430 9,260 80,578 751,930,275
쎄니트 (037760) 1,463 13 .9 1,450 1,499 1,429 8,427 12,312,351
엘컴텍 (037950) 1,027 -11 -1.06 1,040 1,049 1,022 292,038 300,852,929
제일테크노스 (038010) 6,230 -70 -1.11 6,300 6,340 6,170 13,611 84,702,715
루멘스 (038060) 902 3 .33 899 908 890 37,668 33,799,972
서린바이오 (038070) 6,940 -150 -2.12 7,080 7,100 6,900 32,418 226,002,690
에코플라스틱 (038110) 2,475 -55 -2.17 2,540 2,585 2,470 198,290 498,033,913
마크로젠 (038290) 17,000 110 .65 16,800 17,040 16,610 37,132 625,529,210
MIT (038340) 260 -18 -6.47 200 320 170 1,383,739 310,210,372
레드캡투어 (038390) 9,990 -90 -.89 10,100 10,100 9,950 40,701 406,389,270
바이오스마트 (038460) 3,000 -10 -.33 3,030 3,030 2,970 35,769 107,154,896
삼표시멘트 (038500) 3,090 -20 -.64 3,130 3,130 3,085 82,130 254,227,570
케이바이오 (038530) 236 0 0 236 240 234 285,695 67,547,252
상상인 (038540) 1,505 -125 -7.67 1,629 1,629 1,499 405,383 628,119,287
위즈코프 (038620) 713 -23 -3.13 737 744 703 244,354 175,875,009
에스넷 (038680) 4,100 -50 -1.2 4,150 4,180 4,095 66,185 273,191,545
에코바이오 (038870) 3,510 -115 -3.17 3,625 3,650 3,510 75,901 270,803,880
아이에이 (038880) 253 2 .8 253 260 248 1,363,820 345,033,815
파인디지털 (038950) 3,235 5 .15 3,230 3,410 3,210 11,235 36,972,825
현대에이치티 (039010) 6,400 0 0 6,350 6,400 6,310 12,983 82,549,970
이건홀딩스 (039020) 3,450 -140 -3.9 3,595 3,645 3,450 41,276 144,709,619
이오테크닉스 (039030) 148,400 7800 5.55 143,900 152,400 143,500 252,857 37,298,074,250
오스코텍 (039200) 30,800 -950 -2.99 31,750 33,050 30,500 484,663 15,496,056,925
경남스틸 (039240) 4,605 -305 -6.21 4,810 4,890 4,580 788,597 3,690,525,089
인포뱅크 (039290) 6,330 -100 -1.56 6,510 6,510 6,330 10,653 68,359,040
세중 (039310) 1,524 -6 -.39 1,555 1,565 1,519 14,255 21,862,087
한국경제TV (039340) 5,970 -20 -.33 5,980 6,040 5,940 27,282 163,201,320
케이엘넷 (039420) 2,495 -25 -.99 2,505 2,535 2,490 54,040 135,289,780
에스티아이 (039440) 23,250 -300 -1.27 23,700 23,800 22,850 272,275 6,310,829,825
다산네트웍스 (039560) 2,920 -55 -1.85 2,965 3,015 2,885 266,613 784,480,059
화성밸브 (039610) 11,180 -530 -4.53 11,570 11,850 11,180 1,032,286 11,927,786,055
한국정보공학 (039740) 2,755 -20 -.72 2,750 2,810 2,735 5,635 15,570,083
오로라 (039830) 6,930 -10 -.14 6,910 6,980 6,830 39,701 274,942,750
디오 (039840) 16,310 260 1.62 16,010 16,360 15,960 39,054 633,313,720
나노엔텍 (039860) 3,390 -25 -.73 3,415 3,470 3,385 75,362 257,332,745
폴라리스AI (039980) 2,570 -155 -5.69 2,730 2,735 2,565 752,968 1,992,127,874
누리플렉스 (040160) 2,570 -15 -.58 2,595 2,595 2,545 3,101 7,933,975
YTN (040300) 3,180 -30 -.93 3,210 3,240 3,165 135,071 430,392,227
크레오에스지 (040350) 481 36 8.09 446 508 446 1,440,810 698,942,272
정상제이엘에스 (040420) 5,630 10 .18 5,640 5,640 5,600 9,162 51,476,975
SG&G (040610) 1,542 -7 -.45 1,555 1,555 1,540 20,264 31,316,254
아이씨디 (040910) 5,900 -50 -.84 5,980 6,040 5,830 52,995 314,289,015
폴라리스오피스 (041020) 5,590 -220 -3.79 5,850 5,860 5,590 646,860 3,693,877,650
우리기술투자 (041190) 6,390 40 .63 6,470 6,550 6,390 570,541 3,678,191,345
현대에버다임 (041440) 8,780 -230 -2.55 9,050 9,050 8,780 280,722 2,488,944,555
한국전자인증 (041460) 3,355 -25 -.74 3,385 3,410 3,310 76,302 256,920,640
에스엠 (041510) 95,000 -5000 -5 99,700 100,200 94,000 173,514 16,694,231,450
이엘씨 (041520) 6,380 70 1.11 6,470 6,470 6,290 12,615 80,295,000
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 22,750 -650 -2.78 23,400 23,650 22,750 27,136 623,262,400
폴라리스AI파마 (041910) 6,250 -60 -.95 6,300 6,350 6,200 16,818 105,354,875
메디아나 (041920) 4,875 -95 -1.91 4,960 4,970 4,850 26,269 128,768,930
동아화성 (041930) 5,350 -40 -.74 5,390 5,430 5,330 13,294 71,357,860
코미팜 (041960) 4,120 15 .37 4,105 4,125 4,065 42,775 175,561,047
카페24 (042000) 54,000 -2800 -4.93 56,800 57,700 53,400 364,349 20,114,146,800
케이피엠테크 (042040) 233 0 0 230 240 230 103,672 24,376,128
에스씨디 (042110) 1,436 4 .28 1,426 1,438 1,421 44,889 64,052,444
비츠로테크 (042370) 7,700 -160 -2.04 7,860 7,900 7,700 123,800 961,979,425
네오위즈홀딩스 (042420) 18,560 -190 -1.01 18,750 18,870 18,450 19,003 354,707,160
링네트 (042500) 4,270 -55 -1.27 4,330 4,340 4,270 85,701 368,666,667
라온시큐어 (042510) 1,912 -56 -2.85 1,968 1,978 1,912 195,796 378,762,676
한스바이오메드 (042520) 7,350 0 0 7,400 7,400 7,230 6,208 45,321,600
새로닉스 (042600) 9,120 -100 -1.08 9,240 9,300 9,100 9,147 83,786,810
상지건설 (042940) 3,745 -40 -1.06 3,960 3,960 3,725 7,992 29,949,845
더테크놀로지 (043090) 408 -50 -10.92 450 450 404 912,856 384,933,409
알파녹스 (043100) 1,283 -16 -1.23 1,299 1,299 1,268 18,104 23,084,804
바텍 (043150) 21,100 -50 -.24 21,100 21,550 21,050 19,895 422,709,750
파루 (043200) 502 -1 -.2 501 510 501 26,960 13,572,072
티에스넥스젠 (043220) 212 -3 -1.4 216 223 206 1,806,765 382,908,130
성호전자 (043260) 1,100 -15 -1.35 1,113 1,145 1,092 461,899 512,317,458
에쎈테크 (043340) 542 4 .74 538 549 537 11,401 6,151,603
디지아이 (043360) 1,983 152 8.3 1,831 1,999 1,821 48,649 93,757,211
피에이치에이 (043370) 11,160 20 .18 11,170 11,200 11,030 32,707 364,980,700
웰킵스하이텍 (043590) 689 -1 -.14 684 706 670 29,365 20,407,512
지니뮤직 (043610) 2,005 -20 -.99 2,050 2,050 2,005 113,381 229,090,552
국순당 (043650) 4,500 -45 -.99 4,545 4,545 4,500 19,388 87,425,617
서울리거 (043710) 572 -10 -1.72 578 584 571 19,523 11,205,760
자연과환경 (043910) 555 -4 -.72 554 559 554 203,160 113,137,206
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 463 -3 -.64 483 483 463 153,982 72,162,223
위닉스 (044340) 6,150 120 1.99 6,050 6,170 6,010 44,623 272,377,320
빌리언스 (044480) 451 -5 -1.1 462 463 451 122,017 55,576,037
태웅 (044490) 15,350 -690 -4.3 15,990 16,210 15,190 129,221 2,003,797,785
에이치케이 (044780) 1,100 -6 -.54 1,110 1,123 1,094 22,054 24,418,678
이글벳 (044960) 4,465 -20 -.45 4,515 4,545 4,455 41,690 186,969,240
에이치엔에스하이텍 (044990) 16,100 -100 -.62 16,280 16,280 15,910 4,408 70,897,460
오공 (045060) 2,540 -25 -.97 2,565 2,565 2,520 19,463 49,469,990
한양이엔지 (045100) 16,780 -110 -.65 16,990 16,990 16,720 32,673 550,178,550
성우테크론 (045300) 2,880 -50 -1.71 2,945 2,945 2,870 9,376 27,163,100
토탈소프트 (045340) 7,270 -560 -7.15 7,900 7,970 7,260 162,260 1,208,504,405
대아티아이 (045390) 3,150 -30 -.94 3,185 3,200 3,135 272,572 861,189,064
정원엔시스 (045510) 799 16 2.04 787 801 783 13,047 10,351,147
크린앤사이언스 (045520) 4,960 -30 -.6 4,950 5,030 4,930 6,697 33,241,310
에이텍 (045660) 29,300 -2600 -8.15 30,650 31,000 29,300 504,462 15,018,799,450
코아시아 (045970) 3,360 -10 -.3 3,380 3,410 3,345 40,420 136,440,195
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,365 -60 -2.47 2,440 2,445 2,350 78,287 186,018,335
HLB파나진 (046210) 2,375 -175 -6.86 2,545 2,600 2,320 182,531 446,948,951
백금T&A (046310) 2,290 -70 -2.97 2,340 2,360 2,285 82,435 190,968,801
삼화네트웍스 (046390) 1,225 -1 -.08 1,228 1,235 1,223 56,855 69,849,741
KG모빌리언스 (046440) 4,190 -50 -1.18 4,240 4,250 4,185 62,924 264,166,386
서울반도체 (046890) 6,730 -40 -.59 6,800 6,800 6,720 94,593 638,154,090
우원개발 (046940) 2,585 -70 -2.64 2,690 2,690 2,565 115,214 300,476,765
우리로 (046970) 1,283 -25 -1.91 1,310 1,315 1,270 248,915 320,988,576
한빛소프트 (047080) 1,322 -21 -1.56 1,343 1,343 1,290 59,321 78,168,473
파워로직스 (047310) 4,860 30 .62 4,830 4,950 4,830 112,642 551,045,563
이스트소프트 (047560) 17,890 -490 -2.67 18,380 18,680 17,890 145,404 2,631,804,590
코데즈컴바인 (047770) 1,309 -24 -1.8 1,333 1,351 1,308 120,637 158,897,678
초록뱀미디어 (047820) 5,400 0 0 0 0 0 0 0
HLB제약 (047920) 24,400 -1450 -5.61 25,100 28,850 24,400 1,924,235 49,988,122,225
현대바이오 (048410) 11,870 0 0 11,970 12,070 11,840 160,221 1,916,431,705
유라테크 (048430) 8,910 -390 -4.19 9,130 9,180 8,810 145,795 1,298,921,345
대동스틸 (048470) 5,120 -30 -.58 5,130 5,350 4,915 1,220,246 6,262,579,595
인트론바이오 (048530) 3,880 -90 -2.27 3,975 4,010 3,870 76,752 301,101,750
SM C&C (048550) 1,422 -22 -1.52 1,441 1,449 1,420 119,964 171,002,828
TPC (048770) 2,090 -30 -1.42 2,120 2,145 2,080 17,471 37,008,230
엔피케이 (048830) 1,052 -1 -.09 1,053 1,057 1,044 40,880 42,968,235
시너지이노베이션 (048870) 2,740 -60 -2.14 2,800 2,805 2,735 197,319 544,521,600
대원미디어 (048910) 10,460 -320 -2.97 10,780 10,830 10,450 82,710 877,275,310
인탑스 (049070) 17,850 -70 -.39 18,010 18,150 17,800 33,675 603,065,530
기가레인 (049080) 499 -1 -.2 499 507 496 134,668 67,299,107
파인디앤씨 (049120) 987 -17 -1.69 1,004 1,004 986 14,286 14,179,348
셀루메드 (049180) 1,188 3 .25 1,188 1,254 1,154 847,424 1,020,976,997
코메론 (049430) 11,100 -120 -1.07 11,240 11,400 10,940 42,297 473,684,530
SGA (049470) 299 3 1.01 298 300 296 46,144 13,753,554
오픈베이스 (049480) 2,305 -45 -1.91 2,360 2,365 2,305 114,347 266,083,251
유아이엘 (049520) 4,250 -80 -1.85 4,315 4,375 4,190 198,932 848,334,100
잉크테크 (049550) 3,810 25 .66 3,840 3,840 3,750 1,892 7,160,865
재영솔루텍 (049630) 673 -15 -2.18 688 688 670 513,129 346,389,717
고려신용정보 (049720) 9,620 -60 -.62 9,680 9,700 9,600 24,498 236,020,165
승일 (049830) 7,500 -90 -1.19 7,610 7,610 7,500 1,467 11,080,705
미래컴퍼니 (049950) 21,750 -450 -2.03 22,200 22,700 21,700 18,138 399,815,800
쎌바이오텍 (049960) 12,920 -80 -.62 13,210 13,300 12,900 6,440 83,833,950
비케이홀딩스 (050090) 636 -54 -7.83 704 710 636 86,246 57,238,959
캠시스 (050110) 694 -16 -2.25 705 710 690 330,177 229,761,271
ES큐브 (050120) 2,300 0 0 2,310 2,345 2,200 12,084 27,373,735
에스폴리텍 (050760) 1,507 16 1.07 1,523 1,537 1,475 30,081 45,163,732
아세아텍 (050860) 1,985 -12 -.6 1,994 1,997 1,978 44,455 88,233,138
쏠리드 (050890) 7,060 -330 -4.47 7,410 7,410 7,060 1,668,502 11,984,573,140
수산아이앤티 (050960) 14,680 -1120 -7.09 15,450 15,790 14,400 88,388 1,314,711,965
지어소프트 (051160) 9,510 -30 -.31 9,550 9,630 9,420 236,892 2,256,422,450
토비스 (051360) 18,180 140 .78 18,190 18,400 18,040 76,136 1,384,555,740
인터플렉스 (051370) 9,180 -20 -.22 9,260 9,375 9,130 82,885 767,641,080
피씨디렉트 (051380) 2,725 -25 -.91 2,750 2,760 2,705 28,798 78,463,085
YW (051390) 3,675 30 .82 3,645 3,690 3,645 6,022 22,025,675
나라엠앤디 (051490) 4,315 255 6.28 4,100 4,470 4,040 688,316 2,980,238,858
CJ프레시웨이 (051500) 22,550 1900 9.2 20,750 23,150 20,700 325,347 7,315,192,050
큐로홀딩스 (051780) 577 17 3.04 594 644 551 815,935 481,848,265
중앙첨단소재 (051980) 4,005 -55 -1.35 4,095 4,200 3,940 2,000,909 8,040,703,151
에스티큐브 (052020) 7,170 -70 -.97 7,090 7,400 7,050 190,648 1,370,313,100
iMBC (052220) 4,240 -20 -.47 4,095 4,280 4,035 1,000,484 4,160,483,663
현대바이오랜드 (052260) 4,555 60 1.33 4,505 4,585 4,505 97,662 444,028,757
오션인더블유 (052300) 2,400 -5 -.21 2,450 2,450 2,355 28,066 66,852,560
코텍 (052330) 9,280 20 .22 9,260 9,350 9,170 33,331 309,154,775
코나아이 (052400) 26,500 -1400 -5.02 27,150 27,150 26,100 290,634 7,702,988,450
오성첨단소재 (052420) 1,396 -22 -1.55 1,424 1,425 1,396 453,817 638,873,180
아이크래프트 (052460) 2,260 -55 -2.38 2,315 2,335 2,250 56,664 128,992,730
한네트 (052600) 4,145 -45 -1.07 4,190 4,240 4,125 27,711 115,150,895
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 7,040 -290 -3.96 7,350 7,460 6,980 78,587 559,333,335
아이톡시 (052770) 787 -27 -3.32 817 845 776 528,263 419,543,908
액토즈소프트 (052790) 6,520 -110 -1.66 6,570 6,680 6,520 16,857 110,743,260
아이앤씨 (052860) 1,920 -85 -4.24 2,005 2,005 1,920 33,885 66,118,230
KX하이텍 (052900) 980 3 .31 977 984 961 95,508 92,497,644
바이넥스 (053030) 15,350 -710 -4.42 16,060 16,120 15,320 390,811 6,113,286,120
지에스이 (053050) 2,910 0 0 2,920 2,965 2,895 165,606 481,489,041
세동 (053060) 1,020 0 0 1,029 1,029 1,015 22,626 23,048,598
케이엔솔 (053080) 12,850 -250 -1.91 13,250 13,290 12,800 81,360 1,058,400,540
프리엠스 (053160) 10,890 -200 -1.8 11,080 11,320 10,190 99,262 1,062,453,960
금강철강 (053260) 4,140 -40 -.96 4,200 4,200 4,100 12,810 52,870,725
구영테크 (053270) 2,200 -35 -1.57 2,230 2,250 2,200 35,557 78,522,719
예스24 (053280) 4,145 -40 -.96 4,185 4,210 4,130 52,960 219,851,597
NE능률 (053290) 3,825 25 .66 3,760 4,060 3,715 1,233,175 4,858,067,964
한국정보인증 (053300) 4,310 -85 -1.93 4,395 4,430 4,310 79,383 344,299,835
이니텍 (053350) 7,190 840 13.23 6,350 7,210 6,300 523,947 3,587,573,650
세코닉스 (053450) 6,170 -220 -3.44 6,480 6,530 6,160 165,559 1,038,128,855
웹케시 (053580) 9,540 -410 -4.12 9,910 10,020 9,490 106,415 1,026,071,830
프로텍 (053610) 24,950 300 1.22 24,950 25,200 24,550 30,428 757,011,250
태양 (053620) 6,290 -120 -1.87 6,420 6,420 6,270 3,557 22,476,170
삼보모터스 (053700) 4,200 25 .6 4,190 4,260 4,190 40,788 172,359,325
안랩 (053800) 76,800 -800 -1.03 77,900 77,900 75,800 29,341 2,255,867,750
경남제약 (053950) 649 2 .31 647 652 644 113,381 73,486,369
오상자이엘 (053980) 3,330 -70 -2.06 3,400 3,410 3,330 30,692 102,918,700
한국컴퓨터 (054040) 4,685 -35 -.74 4,720 4,740 4,635 27,284 127,757,624
농우바이오 (054050) 7,480 0 0 7,470 7,500 7,440 9,137 68,317,930
삼진엘앤디 (054090) 702 -8 -1.13 680 828 680 837,778 637,105,024
메디콕스 (054180) 220 -15 -6.38 237 241 220 1,399,484 317,668,663
이랜텍 (054210) 5,060 10 .2 5,050 5,120 4,975 82,614 417,674,010
비츠로시스 (054220) 407 -2 -.49 405 411 396 120,673 48,785,008
팬스타엔터프라이즈 (054300) 519 0 0 515 527 511 90,418 46,718,724
케이피티유 (054410) 3,450 15 .44 3,415 3,490 3,380 3,972 13,569,595
텔레칩스 (054450) 14,770 -200 -1.34 15,050 15,120 14,660 86,936 1,286,343,190
삼영엠텍 (054540) 4,915 -275 -5.3 5,180 5,250 4,915 178,159 887,651,684
APS (054620) 6,370 70 1.11 6,300 6,520 6,290 56,176 358,459,675
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 7,040 0 0 7,070 7,130 7,010 14,857 104,515,960
키이스트 (054780) 4,300 0 0 4,310 4,365 4,255 34,217 147,264,840
아이디스홀딩스 (054800) 9,090 0 0 9,090 9,150 9,000 225,711 2,032,090,110
한컴위드 (054920) 2,745 -55 -1.96 2,805 2,840 2,745 63,845 176,930,559
유신 (054930) 21,750 -350 -1.58 22,100 22,250 21,650 16,118 353,069,475
엑사이엔씨 (054940) 759 0 0 755 770 749 49,268 37,179,649
제이브이엠 (054950) 22,450 -400 -1.75 22,850 23,200 22,150 56,960 1,283,338,975
유진로봇 (056080) 7,950 -140 -1.73 8,100 8,200 7,940 253,105 2,031,992,100
시지메드텍 (056090) 865 -12 -1.37 893 893 865 259,031 225,369,244
에스에프에이 (056190) 20,450 300 1.49 20,350 20,850 20,150 85,171 1,750,208,675
코위버 (056360) 5,810 -110 -1.86 5,930 5,980 5,800 85,194 498,167,565
신화인터텍 (056700) 1,596 -4 -.25 1,608 1,608 1,580 12,172 19,342,883
CNT85 (056730) 675 -3 -.44 674 684 666 13,678 9,185,340
YBM넷 (057030) 3,690 -30 -.81 3,690 3,780 3,690 32,233 119,973,490
옴니시스템 (057540) 772 -4 -.52 774 780 766 182,872 140,636,235
티사이언티픽 (057680) 825 -21 -2.48 846 864 825 174,062 145,590,660
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,964 -15 -.76 2,010 2,010 1,950 39,859 78,500,451
KNN (058400) 771 -4 -.52 775 778 771 114,100 88,219,220
한주에이알티 (058450) 1,470 0 0 1,470 1,514 1,440 32,027 46,984,937
리노공업 (058470) 207,000 -4500 -2.13 214,000 214,500 205,500 90,565 18,779,529,250
에스피지 (058610) 25,000 -500 -1.96 25,700 25,850 24,850 109,218 2,752,786,375
엠게임 (058630) 4,835 -65 -1.33 4,865 4,915 4,830 68,822 334,129,699
CMG제약 (058820) 1,812 0 0 1,812 1,833 1,809 154,776 281,440,060
엠로 (058970) 57,700 -1700 -2.86 59,800 60,600 57,500 93,094 5,452,074,850
미코 (059090) 9,690 -70 -.72 9,880 9,950 9,610 215,726 2,096,079,780
아이컴포넌트 (059100) 5,090 -20 -.39 5,110 5,120 5,060 7,144 36,339,665
아진엑스텍 (059120) 7,500 -200 -2.6 7,620 7,770 7,500 28,837 219,375,500
메타바이오메드 (059210) 4,360 -50 -1.13 4,400 4,475 4,330 175,699 769,434,403
해성에어로보틱스 (059270) 6,430 -110 -1.68 6,540 6,730 6,430 103,782 679,737,940
인선이엔티 (060150) 5,010 -70 -1.38 5,070 5,080 4,995 44,807 225,533,665
소니드 (060230) 684 -2 -.29 681 694 664 778,332 525,804,415
스타코링크 (060240) 540 0 0 0 0 0 0 0
NHN KCP (060250) 8,210 -70 -.85 8,360 8,360 8,170 103,432 852,868,300
뉴보텍 (060260) 1,104 0 0 1,104 1,130 1,100 94,154 104,083,594
큐렉소 (060280) 9,360 -20 -.21 9,450 9,650 9,290 435,150 4,099,897,155
3S (060310) 1,839 -8 -.43 1,847 1,870 1,838 109,170 201,192,045
LS마린솔루션 (060370) 16,250 -200 -1.22 16,640 16,640 16,060 83,353 1,356,571,380
동양에스텍 (060380) 1,393 -9 -.64 1,402 1,408 1,393 15,036 21,029,648
국일신동 (060480) 1,695 -9 -.53 1,720 1,740 1,695 4,482 7,636,868
에스에이티 (060540) 1,470 -29 -1.93 1,502 1,505 1,470 49,294 73,221,414
홈센타홀딩스 (060560) 819 0 0 817 824 814 30,247 24,721,471
드림어스컴퍼니 (060570) 1,713 -49 -2.78 1,782 1,785 1,702 379,140 653,462,713
씨티씨바이오 (060590) 7,100 -90 -1.25 7,170 7,190 7,030 34,517 244,633,210
KH바텍 (060720) 9,500 -130 -1.35 9,640 9,710 9,500 60,447 580,361,030
영림원소프트랩 (060850) 5,240 -120 -2.24 5,360 5,360 5,050 15,845 83,191,830
DGP (060900) 908 -1 -.11 909 912 889 90,566 81,626,346
알에프텍 (061040) 3,230 -35 -1.07 3,250 3,290 3,180 32,172 103,889,098
화일약품 (061250) 1,097 -13 -1.17 1,099 1,113 1,097 105,178 115,799,391
LB세미콘 (061970) 3,795 -30 -.78 3,825 3,840 3,795 38,456 146,455,501
한국첨단소재 (062970) 6,450 -630 -8.9 6,800 6,810 6,330 6,352,553 41,807,005,240
컴투스홀딩스 (063080) 23,700 -500 -2.07 24,200 24,600 23,500 15,839 379,356,275
서울옥션 (063170) 6,650 -90 -1.34 6,730 6,750 6,640 49,213 328,342,240
SM Life Design (063440) 1,303 -24 -1.81 1,335 1,335 1,303 119,976 157,817,720
한국전자금융 (063570) 5,200 -10 -.19 5,210 5,250 5,110 85,397 441,906,575
이엘피 (063760) 2,005 -30 -1.47 2,035 2,035 1,999 4,433 8,893,104
인크레더블버즈 (064090) 2,900 0 0 2,965 3,145 2,815 390,524 1,158,989,090
홈캐스트 (064240) 2,080 180 9.47 1,898 2,165 1,892 647,935 1,342,909,132
다날 (064260) 2,895 -20 -.69 2,930 2,950 2,890 219,609 641,766,197
인텍플러스 (064290) 10,610 -190 -1.76 10,910 11,150 10,540 98,805 1,056,068,495
브리지텍 (064480) 5,180 -140 -2.63 5,370 5,380 5,170 50,241 262,413,685
테크엘 (064520) 2,265 -55 -2.37 2,320 2,320 2,225 8,777 19,730,470
바이오니아 (064550) 15,570 -600 -3.71 16,330 16,330 15,570 142,258 2,241,262,025
티씨케이 (064760) 92,000 500 .55 92,100 93,200 90,100 24,036 2,202,610,300
포니링크 (064800) 1,155 1 .09 1,180 1,180 1,146 213,050 245,657,497
케이프 (064820) 6,540 -30 -.46 6,600 6,710 6,320 248,588 1,608,274,810
에프앤가이드 (064850) 6,960 40 .58 6,940 6,990 6,810 13,514 92,876,060
지엔코 (065060) 151 1 .67 151 155 147 2,146,689 321,750,579
탑엔지니어링 (065130) 4,265 -90 -2.07 4,325 4,455 4,235 20,812 89,812,360
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 1,465 -214 -12.75 1,440 1,620 1,432 3,214,018 4,875,856,591
신성델타테크 (065350) 67,100 400 .6 66,700 72,400 65,700 421,132 29,215,188,650
위세아이텍 (065370) 7,350 -370 -4.79 7,300 7,610 7,260 217,042 1,591,891,720
에스아이리소스 (065420) 238 -5 -2.06 243 246 233 606,987 144,490,454
이루온 (065440) 1,519 -21 -1.36 1,540 1,545 1,510 86,671 131,930,203
빅텍 (065450) 4,015 -100 -2.43 4,105 4,115 4,015 255,465 1,032,239,565
오리엔트정공 (065500) 8,640 -540 -5.88 8,800 9,100 8,040 10,753,730 92,040,704,345
휴비츠 (065510) 8,020 20 .25 8,020 8,110 7,960 42,534 341,375,540
와이어블 (065530) 1,283 -6 -.47 1,279 1,298 1,279 5,675 7,295,007
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 298 -8 -2.61 303 308 292 1,025,296 303,655,995
안트로젠 (065660) 19,880 520 2.69 19,350 19,940 18,810 24,098 470,968,780
우주일렉트로 (065680) 27,850 -200 -.71 27,950 28,700 27,500 31,199 876,422,950
파커스 (065690) 955 13 1.38 942 957 933 9,389 8,868,965
서호전기 (065710) 23,650 100 .42 23,650 24,000 23,350 15,549 370,214,325
CS (065770) 1,660 -98 -5.57 1,719 1,767 1,658 246,303 416,156,497
웰크론 (065950) 2,075 -10 -.48 2,090 2,105 2,075 51,967 108,378,512
하츠 (066130) 5,360 -40 -.74 5,390 5,390 5,320 27,576 147,394,505
큐에스아이 (066310) 9,080 -190 -2.05 9,160 9,250 8,900 85,602 772,915,735
체리부로 (066360) 846 24 2.92 822 849 811 51,641 42,720,792
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 787 87 12.43 700 788 692 1,149,552 859,979,688
우수AMS (066590) 3,025 5 .17 3,035 3,035 3,010 30,158 91,208,390
국보디자인 (066620) 16,720 -200 -1.18 16,920 17,050 16,570 9,626 162,687,810
디티씨 (066670) 2,930 -25 -.85 2,955 2,960 2,900 13,413 39,092,845
테라젠이텍스 (066700) 3,110 -30 -.96 3,160 3,160 3,090 33,649 104,602,960
씨씨에스 (066790) 1,200 -6 -.5 1,225 1,235 1,182 913,123 1,094,746,209
디에이피 (066900) 2,485 55 2.26 2,425 2,490 2,415 11,382 28,131,025
손오공 (066910) 747 6 .81 741 754 731 84,512 62,806,157
한성크린텍 (066980) 1,209 -9 -.74 1,227 1,230 1,182 111,590 135,434,770
조이시티 (067000) 1,598 -16 -.99 1,622 1,622 1,598 155,607 249,309,259
이씨에스 (067010) 2,870 -10 -.35 2,880 2,935 2,830 12,840 36,812,190
대화제약 (067080) 15,180 -950 -5.89 15,880 16,010 15,150 957,486 14,895,208,510
SOOP (067160) 84,400 -2000 -2.31 86,800 88,700 84,400 107,721 9,352,554,450
오텍 (067170) 3,005 15 .5 3,010 3,050 2,980 18,112 54,663,817
멀티캠퍼스 (067280) 32,550 50 .15 32,700 32,750 32,400 2,982 97,180,425
JW신약 (067290) 1,393 -23 -1.62 1,419 1,420 1,390 63,803 89,248,119
하나마이크론 (067310) 12,270 140 1.15 12,420 12,550 12,090 1,832,378 22,590,026,460
선바이오 (067370) 6,260 130 2.12 6,140 6,490 6,140 7,698 48,045,140
아스트 (067390) 730 2 .27 721 737 715 282,463 205,908,864
엔브이에이치코리아 (067570) 2,215 0 0 2,210 2,240 2,200 73,767 163,988,451
HLB생명과학 (067630) 8,550 -450 -5 8,900 9,510 8,540 1,457,311 12,964,882,430
로지시스 (067730) 2,940 20 .68 2,920 2,940 2,860 30,396 88,245,145
세진티에스 (067770) 2,205 50 2.32 2,160 2,320 2,160 54,749 123,485,300
와이엔텍 (067900) 6,240 -30 -.48 6,280 6,320 6,200 7,936 49,526,210
이글루 (067920) 5,330 -10 -.19 5,350 5,360 5,270 24,561 130,195,605
도이치모터스 (067990) 4,490 30 .67 4,500 4,545 4,455 24,206 108,806,395
팬엔터테인먼트 (068050) 3,495 35 1.01 3,410 3,495 3,355 1,883,021 6,469,115,978
케이웨더 (068100) 3,060 -10 -.33 3,110 3,110 3,035 21,403 65,421,123
다원시스 (068240) 9,750 -100 -1.02 9,960 9,960 9,740 80,028 782,802,425
일신바이오 (068330) 1,023 -1 -.1 1,024 1,024 1,013 66,219 67,312,660
셀트리온제약 (068760) 54,100 -200 -.37 54,800 54,800 54,000 114,901 6,242,423,450
DMS (068790) 6,340 -100 -1.55 6,470 6,470 6,290 37,899 241,556,370
디지털대성 (068930) 7,250 -10 -.14 7,310 7,310 7,130 8,109 58,286,780
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 13,370 -30 -.22 13,360 13,440 13,130 91,463 1,214,565,320
누리플랜 (069140) 1,335 54 4.22 1,281 1,370 1,250 88,211 114,262,347
유아이디 (069330) 1,295 -16 -1.22 1,309 1,349 1,290 6,431 8,352,601
엔텔스 (069410) 3,900 -80 -2.01 3,950 4,000 3,880 25,008 98,422,170
에스텍 (069510) 11,260 0 0 11,260 11,400 11,060 11,582 129,710,150
빛과전자 (069540) 920 0 0 920 932 910 369,563 340,299,128
엑시온그룹 (069920) 1,247 -147 -10.55 1,520 1,601 1,178 4,221,816 5,644,021,071
엑스큐어 (070300) 2,510 -10 -.4 2,520 2,580 2,490 7,064 17,841,140
한솔인티큐브 (070590) 1,288 8 .63 1,268 1,290 1,235 66,456 84,265,537
인피니트헬스케어 (071200) 5,030 -100 -1.95 5,240 5,250 4,930 462,383 2,327,583,277
로체시스템즈 (071280) 17,870 -120 -.67 18,240 18,290 17,650 85,449 1,537,300,555
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 6,170 -30 -.48 6,170 6,210 6,030 12,253 75,212,870
캐스텍코리아 (071850) 1,464 -57 -3.75 1,529 1,530 1,464 20,949 31,435,969
중앙백신 (072020) 10,150 0 0 10,160 10,210 10,040 26,583 269,331,735
우리산업홀딩스 (072470) 2,440 0 0 2,455 2,570 2,400 11,128 27,324,885
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,835 -15 -.81 1,810 1,872 1,781 1,501,897 2,743,441,391
메가스터디 (072870) 10,570 0 0 10,570 10,620 10,530 10,284 108,825,085
빛샘전자 (072950) 4,480 -5 -.11 4,485 4,490 4,420 14,986 66,642,115
에이치시티 (072990) 9,580 0 0 9,570 9,660 9,460 21,857 208,867,110
케이에스피 (073010) 4,120 -210 -4.85 4,360 4,360 4,120 328,684 1,379,378,149
엘엠에스 (073110) 6,140 10 .16 6,240 6,240 6,070 3,195 19,625,840
듀오백 (073190) 2,540 5 .2 2,570 2,680 2,500 301,097 780,705,116
이노와이어리스 (073490) 20,750 -400 -1.89 20,950 21,000 20,500 27,221 563,312,725
에프알텍 (073540) 1,468 2 .14 1,479 1,484 1,465 16,582 24,399,495
우리손에프앤지 (073560) 1,318 -1 -.08 1,315 1,335 1,315 18,059 23,824,787
리튬포어스 (073570) 833 -6 -.72 840 849 830 550,697 462,160,837
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 926 -2 -.22 927 936 918 48,473 44,701,634
원익QnC (074600) 20,850 -50 -.24 21,300 21,400 20,650 129,972 2,722,783,475
플랜티넷 (075130) 2,370 -115 -4.63 2,445 2,465 2,370 206,750 498,760,483
동국알앤에스 (075970) 2,430 -40 -1.62 2,475 2,485 2,430 87,966 215,061,985
웰크론한텍 (076080) 1,301 -4 -.31 1,321 1,430 1,294 182,842 246,722,692
해성옵틱스 (076610) 808 -17 -2.06 825 846 797 52,386 42,861,759
덕산하이메탈 (077360) 4,545 -70 -1.52 4,610 4,610 4,475 204,007 922,524,412
LS증권 (078020) 3,680 -45 -1.21 3,740 3,740 3,680 54,125 200,044,584
유비쿼스홀딩스 (078070) 9,810 410 4.36 9,450 9,940 9,420 14,519 140,742,350
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 14,540 -840 -5.46 15,320 15,460 14,440 532,493 7,905,368,270
HB테크놀러지 (078150) 2,320 -40 -1.69 2,370 2,390 2,320 850,043 1,990,977,569
메디포스트 (078160) 9,430 20 .21 9,610 10,170 9,380 299,163 2,912,222,300
컴투스 (078340) 42,950 -1600 -3.59 44,850 44,900 42,550 77,266 3,343,332,000
한양디지텍 (078350) 11,850 -350 -2.87 12,350 12,350 11,740 189,661 2,264,096,605
휴림에이텍 (078590) 591 -19 -3.11 610 614 591 326,260 194,995,569
대주전자재료 (078600) 104,700 -1700 -1.6 108,000 108,500 104,100 119,027 12,565,259,350
엔에스이엔엠 (078860) 1,485 15 1.02 1,426 1,486 1,350 351,637 501,993,968
가온그룹 (078890) 3,050 20 .66 3,065 3,065 2,995 31,128 93,816,070
와토스코리아 (079000) 5,190 -100 -1.89 5,260 5,260 5,180 8,916 46,416,850
한창산업 (079170) 6,950 0 0 6,950 6,980 6,890 7,647 52,903,320
케스피온 (079190) 472 -11 -2.28 478 484 469 62,547 29,595,417
제우스 (079370) 15,460 70 .45 15,570 15,800 15,340 354,439 5,519,361,920
서산 (079650) 1,238 6 .49 1,232 1,239 1,220 5,634 6,943,257
디이엔티 (079810) 5,930 80 1.37 5,890 6,140 5,890 92,494 554,011,920
가비아 (079940) 17,250 2020 13.26 15,200 17,400 15,200 447,951 7,507,590,150
인베니아 (079950) 591 -64 -9.77 635 644 586 601,818 364,748,110
동양이엔피 (079960) 20,250 280 1.4 20,000 20,300 19,960 19,410 390,893,835
투비소프트 (079970) 650 -38 -5.52 678 700 628 590,219 386,280,774
이상네트웍스 (080010) 5,300 -30 -.56 5,330 5,330 5,270 2,645 13,960,510
모두투어 (080160) 9,630 -10 -.1 9,670 9,760 9,610 48,425 468,049,745
제주반도체 (080220) 15,420 -120 -.77 15,900 15,930 15,340 1,489,215 23,295,891,780
모다이노칩 (080420) 2,300 0 0 2,300 2,305 2,275 14,353 32,903,785
성창오토텍 (080470) 3,495 15 .43 3,585 3,585 3,475 5,350 18,635,500
오디텍 (080520) 3,075 0 0 3,060 3,075 3,050 7,127 21,814,785
코디 (080530) 1,228 -84 -6.4 1,298 1,315 1,168 240,145 298,192,483
오킨스전자 (080580) 5,890 30 .51 5,950 6,050 5,780 86,872 510,210,105
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 2,985 -30 -1 3,015 3,030 2,975 205,378 615,525,951
성우전자 (081580) 2,350 45 1.95 2,360 2,395 2,295 19,650 45,647,715
옵트론텍 (082210) 1,427 -40 -2.73 1,470 1,499 1,414 67,587 96,966,492
젬백스 (082270) 35,000 -800 -2.23 35,850 36,500 33,700 808,187 28,346,581,600
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 6,840 -180 -2.56 7,060 7,080 6,740 305,980 2,122,099,350
우리바이오 (082850) 2,410 -65 -2.63 2,495 2,500 2,400 507,926 1,238,509,852
비츠로셀 (082920) 25,650 -2600 -9.2 28,250 28,350 25,650 216,734 5,788,434,325
엘오티베큠 (083310) 10,080 -110 -1.08 10,190 10,250 9,980 51,332 517,456,110
GST (083450) 20,650 -250 -1.2 21,300 21,650 20,650 368,342 7,793,840,125
이엠앤아이 (083470) 1,210 -14 -1.14 1,260 1,260 1,210 3,152 3,843,363
에프엔에스테크 (083500) 9,990 -130 -1.28 10,220 10,270 9,920 80,317 810,679,500
케이엠 (083550) 3,005 -45 -1.48 3,075 3,085 2,985 25,766 77,561,529
인콘 (083640) 285 17 6.34 267 307 267 4,112,079 1,178,608,207
비에이치아이 (083650) 19,330 -110 -.57 20,000 20,500 19,330 1,097,782 21,635,497,045
CSA 코스믹 (083660) 661 1 .15 661 676 655 61,743 40,807,164
CG인바이츠 (083790) 2,325 85 3.79 2,275 2,330 2,250 157,909 361,042,582
아바코 (083930) 15,980 -220 -1.36 16,300 16,350 15,870 106,261 1,706,536,820
휴온스글로벌 (084110) 43,100 200 .47 42,900 44,000 41,550 72,386 3,094,058,650
수성웹툰 (084180) 5,300 -40 -.75 5,380 5,490 5,300 62,783 338,186,830
유진테크 (084370) 43,650 450 1.04 44,000 44,050 43,100 113,000 4,930,290,950
유비온 (084440) 1,046 -69 -6.19 1,103 1,139 1,001 36,135 39,088,211
랩지노믹스 (084650) 2,320 -60 -2.52 2,380 2,395 2,320 718,696 1,695,198,309
팅크웨어 (084730) 11,020 0 0 11,060 11,060 10,780 48,261 526,399,355
아이티엠반도체 (084850) 12,800 300 2.4 12,710 12,950 12,690 41,299 529,324,185
헬릭스미스 (084990) 2,555 5 .2 2,530 2,585 2,500 92,894 236,322,017
차바이오텍 (085660) 11,850 70 .59 11,930 12,050 11,800 135,224 1,609,199,550
뉴프렉스 (085670) 4,780 -45 -.93 4,870 4,875 4,750 126,280 607,251,688
알티캐스트 (085810) 661 -26 -3.78 683 727 650 5,709,334 3,889,410,666
네오티스 (085910) 3,010 -20 -.66 3,005 3,040 3,005 5,526 16,645,955
바이오톡스텍 (086040) 3,025 20 .67 3,020 3,030 3,000 9,119 27,457,405
진바이오텍 (086060) 3,215 -15 -.46 3,230 3,265 3,215 13,435 43,439,080
유니테스트 (086390) 11,910 -260 -2.14 12,150 12,250 11,760 62,517 744,974,130
동국제약 (086450) 15,140 20 .13 15,150 15,260 15,100 120,331 1,825,179,845
에코프로 (086520) 60,400 200 .33 61,300 62,100 60,200 647,273 39,332,466,550
비엠티 (086670) 8,860 -520 -5.54 9,380 9,380 8,850 32,919 296,769,050
선진뷰티사이언스 (086710) 10,800 160 1.5 10,640 11,150 10,640 131,143 1,431,158,495
바이오솔루션 (086820) 24,300 -1400 -5.45 25,650 25,950 24,100 68,731 1,703,931,875
이수앱지스 (086890) 5,340 -200 -3.61 5,540 5,560 5,330 120,737 651,370,790
메디톡스 (086900) 133,600 -300 -.22 134,000 135,800 133,000 29,238 3,929,784,000
MDS테크 (086960) 1,201 -55 -4.38 1,249 1,264 1,201 1,343,828 1,642,136,485
쇼박스 (086980) 3,005 -60 -1.96 3,050 3,065 3,000 198,660 601,819,415
펩트론 (087010) 88,500 -3600 -3.91 92,800 95,100 87,700 329,071 29,886,048,150
모바일어플라이언스 (087260) 1,992 -8 -.4 2,010 2,020 1,991 87,159 174,471,503
픽셀플러스 (087600) 7,180 -150 -2.05 7,340 7,340 7,080 65,847 470,980,640
동아엘텍 (088130) 2,990 -75 -2.45 3,065 3,080 2,985 41,988 126,568,510
쏘닉스 (088280) 2,855 115 4.2 2,780 2,920 2,730 42,405 119,287,557
이원컴포텍 (088290) 1,480 -31 -2.05 1,512 1,563 1,472 338,452 508,961,883
유라클 (088340) 10,040 -10 -.1 10,040 10,350 9,930 23,622 237,141,890
이녹스 (088390) 7,920 -60 -.75 7,980 8,080 7,870 6,143 48,754,290
에이스테크 (088800) 636 -8 -1.24 660 725 615 643,133 427,311,600
동우팜투테이블 (088910) 1,950 -50 -2.5 2,005 2,010 1,950 48,419 95,576,699
켐트로닉스 (089010) 28,300 -1300 -4.39 29,850 30,100 28,050 1,226,110 35,622,339,300
테크윙 (089030) 39,750 600 1.53 39,900 40,500 39,000 685,492 27,320,999,125
넥스턴바이오 (089140) 2,350 -15 -.63 2,385 2,385 2,310 24,145 56,296,030
케이씨티 (089150) 2,240 -30 -1.32 2,285 2,290 2,235 12,746 28,728,223
THE E&M (089230) 779 -1 -.13 780 780 751 26,041 20,391,803
나스미디어 (089600) 14,350 -90 -.62 14,540 14,540 14,350 14,577 210,043,320
제이티 (089790) 4,305 -75 -1.71 4,400 4,445 4,285 44,856 195,466,552
유비벨록스 (089850) 6,280 30 .48 6,340 6,340 6,200 26,321 165,019,175
코세스 (089890) 8,420 260 3.19 8,140 8,730 8,140 264,933 2,240,777,475
브이엠 (089970) 10,490 -370 -3.41 10,860 11,105 10,470 227,339 2,435,593,040
상아프론테크 (089980) 15,630 -70 -.45 15,770 15,850 15,510 38,558 601,051,815
아이윈 (090150) 791 -8 -1 800 802 790 68,220 54,124,041
로보스타 (090360) 24,650 -650 -2.57 25,350 25,475 24,600 35,872 896,484,625
덕신이피씨 (090410) 1,495 -19 -1.25 1,530 1,530 1,485 201,165 301,841,173
제이스텍 (090470) 4,505 0 0 4,580 4,585 4,450 18,255 82,414,805
휴림로봇 (090710) 2,010 -55 -2.66 2,080 2,115 2,002 2,707,632 5,538,188,919
현대이지웰 (090850) 5,190 0 0 5,200 5,210 5,130 54,276 280,803,380
이엠텍 (091120) 16,280 180 1.12 16,340 16,500 16,110 139,679 2,275,545,905
S&K폴리텍 (091340) 2,840 -70 -2.41 2,925 2,930 2,840 63,214 181,453,202
한울소재과학 (091440) 3,995 -190 -4.54 4,200 4,200 3,890 283,771 1,136,315,004
상신이디피 (091580) 8,410 300 3.7 8,130 8,450 8,100 72,223 600,052,950
남화토건 (091590) 3,840 -10 -.26 3,860 3,860 3,805 6,766 25,931,611
파트론 (091700) 7,050 0 0 7,080 7,100 7,020 144,971 1,022,745,645
나노캠텍 (091970) 569 6 1.07 598 615 550 490,216 280,247,661
아미코젠 (092040) 3,600 -50 -1.37 3,655 3,765 3,590 220,311 806,035,471
디엔에프 (092070) 11,400 -240 -2.06 11,640 11,700 11,310 53,477 613,551,085
이크레더블 (092130) 13,400 30 .22 13,350 13,420 13,330 5,306 70,967,050
서울바이오시스 (092190) 3,375 -15 -.44 3,390 3,415 3,355 6,730 22,752,113
현우산업 (092300) 2,870 25 .88 2,855 2,950 2,845 173,236 499,155,374
한라IMS (092460) 9,090 -410 -4.32 9,510 9,620 9,070 147,483 1,361,373,600
앤씨앤 (092600) 598 -15 -2.45 617 617 578 257,029 153,497,705
네오팜 (092730) 12,680 130 1.04 12,550 12,780 12,450 89,828 1,135,075,040
엑시콘 (092870) 13,040 -310 -2.32 13,490 13,520 12,930 143,516 1,886,851,480
빅솔론 (093190) 5,210 20 .39 5,200 5,210 5,170 9,162 47,581,390
케이아이엔엑스 (093320) 75,400 500 .67 75,000 76,400 74,700 16,761 1,269,200,350
풍강 (093380) 2,490 -10 -.4 2,470 2,560 2,470 8,911 22,380,043
매커스 (093520) 10,380 -420 -3.89 10,830 10,850 10,210 68,310 715,393,820
케이알엠 (093640) 4,050 -95 -2.29 4,145 4,180 4,010 47,132 192,571,958
서원인텍 (093920) 5,260 -20 -.38 5,320 5,320 5,230 13,365 70,131,310
동운아나텍 (094170) 22,200 -900 -3.9 23,950 23,950 22,050 531,235 12,148,423,475
칩스앤미디어 (094360) 17,590 -290 -1.62 18,320 18,500 17,470 183,585 3,272,325,530
갤럭시아머니트리 (094480) 7,820 -210 -2.62 8,000 8,080 7,800 264,051 2,094,623,660
일진파워 (094820) 8,980 -110 -1.21 9,090 9,130 8,970 47,345 427,018,530
슈프리마에이치큐 (094840) 6,340 -130 -2.01 6,500 6,500 6,340 17,906 114,555,460
참좋은여행 (094850) 5,550 -70 -1.25 5,630 5,670 5,500 60,342 339,847,490
네오리진 (094860) 879 -37 -4.04 916 916 871 52,675 46,812,832
푸른기술 (094940) 6,970 -70 -.99 7,060 7,130 6,960 105,804 742,326,940
제이엠티 (094970) 2,520 -15 -.59 2,515 2,545 2,475 92,445 231,267,550
이엠코리아 (095190) 2,165 -35 -1.59 2,200 2,230 2,150 96,510 209,692,323
웨이브일렉트로 (095270) 4,485 125 2.87 4,360 4,635 4,155 25,795 113,456,860
ISC (095340) 62,000 -600 -.96 63,400 64,200 61,500 103,682 6,467,041,250
미래나노텍 (095500) 8,630 20 .23 8,750 8,760 8,560 132,103 1,144,534,020
테스 (095610) 23,850 250 1.06 24,000 24,200 23,300 152,068 3,608,299,775
네오위즈 (095660) 21,250 0 0 21,400 21,400 20,950 40,870 866,138,375
제넥신 (095700) 4,185 -95 -2.22 4,260 4,280 4,155 80,966 340,672,546
에스에너지 (095910) 1,370 -2 -.15 1,372 1,376 1,362 16,798 23,031,271
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 15,310 10 .07 15,340 15,340 15,250 20,868 319,112,500
와이즈넛 (096250) 11,520 -270 -2.29 11,870 11,870 11,350 43,871 507,806,455
대창솔루션 (096350) 329 1 .3 334 334 325 226,352 74,044,610
씨젠 (096530) 25,100 500 2.03 24,600 25,350 24,450 246,705 6,174,416,825
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 593 -3 -.5 600 607 584 213,255 126,660,634
에이루트 (096690) 1,276 123 10.67 1,198 1,280 1,144 219,278 272,729,893
엘디티 (096870) 2,745 60 2.23 2,665 2,745 2,660 6,199 16,620,750
에코볼트 (097780) 984 1 .1 973 994 970 42,020 41,178,793
윈팩 (097800) 658 -5 -.75 665 670 655 453,695 299,477,152
효성오앤비 (097870) 6,510 110 1.72 6,340 6,970 6,340 469,893 3,146,165,150
한텍 (098070) 26,400 15600 144.44 25,000 29,500 23,750 23,860,525 632,678,987,800
마이크로컨텍솔 (098120) 9,720 -90 -.92 9,990 9,990 9,510 109,016 1,055,864,790
고영 (098460) 16,070 60 .37 16,150 16,350 15,950 1,206,140 19,447,264,030
에스티오 (098660) 2,500 10 .4 2,485 2,500 2,450 6,052 14,981,540
아이센스 (099190) 16,000 250 1.59 15,900 16,200 15,780 48,401 776,193,485
SDN (099220) 1,034 -27 -2.54 1,061 1,062 1,034 297,226 311,152,398
쎄트렉아이 (099320) 51,000 -4400 -7.94 55,600 55,800 51,000 225,937 11,783,978,250
브레인즈컴퍼니 (099390) 5,450 20 .37 5,490 5,490 5,380 8,969 48,567,800
동방선기 (099410) 3,310 -215 -6.1 3,525 3,555 3,175 548,584 1,830,576,740
바이오플러스 (099430) 7,120 -50 -.7 7,250 7,330 7,060 652,027 4,702,425,525
스맥 (099440) 3,240 -115 -3.43 3,355 3,360 3,225 621,879 2,040,896,211
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 18,080 -40 -.22 18,250 18,280 17,840 5,465 98,158,650
인지소프트 (100030) 15,860 -90 -.56 15,950 15,950 15,630 2,586 40,700,690
뷰웍스 (100120) 23,900 450 1.92 23,550 24,000 23,300 22,999 545,323,550
동국S&C (100130) 2,065 0 0 2,065 2,065 2,035 83,256 170,679,573
머큐리 (100590) 3,425 -50 -1.44 3,480 3,495 3,415 41,187 141,408,455
서암기계공업 (100660) 3,630 -60 -1.63 3,770 3,800 3,625 175,882 649,467,032
세운메디칼 (100700) 2,460 15 .61 2,415 2,470 2,415 25,181 61,174,400
미래에셋벤처투자 (100790) 4,795 -65 -1.34 4,870 4,935 4,775 164,037 795,225,578
KS인더스트리 (101000) 2,070 -100 -4.61 2,155 2,170 2,070 181,604 383,230,151
월덱스 (101160) 19,970 -230 -1.14 20,450 20,500 19,700 160,918 3,234,035,080
우림피티에스 (101170) 5,360 -160 -2.9 5,530 5,560 5,360 114,394 621,456,950
씨큐브 (101240) 4,350 -85 -1.92 4,480 4,480 4,350 87,696 383,876,215
모베이스 (101330) 3,180 -10 -.31 3,250 3,250 3,170 72,164 230,490,412
에코앤드림 (101360) 29,050 1300 4.68 28,450 29,450 28,400 429,424 12,411,052,575
아이엠 (101390) 1,864 174 10.3 1,750 2,150 1,551 10,022,139 18,815,657,745
엔시트론 (101400) 385 -7 -1.79 392 399 384 332,509 129,308,717
에스앤에스텍 (101490) 35,400 -1000 -2.75 36,900 36,950 35,100 207,738 7,409,243,900
하이드로리튬 (101670) 1,699 1 .06 1,698 1,715 1,693 258,978 440,358,086
한국정밀기계 (101680) 2,860 -70 -2.39 2,990 2,990 2,855 32,271 93,664,640
위메이드맥스 (101730) 7,910 -160 -1.98 8,050 8,160 7,910 70,679 564,061,780
인화정공 (101930) 33,900 -950 -2.73 35,300 35,300 33,700 13,188 449,761,300
어보브반도체 (102120) 12,560 130 1.05 12,720 13,150 12,230 1,331,746 17,182,854,090
케이옥션 (102370) 3,300 -30 -.9 3,335 3,360 3,280 29,792 98,819,839
이엔에프테크놀로지 (102710) 25,950 100 .39 26,000 26,400 25,800 192,569 5,025,396,850
코오롱생명과학 (102940) 30,650 -4950 -13.9 35,800 36,150 28,800 343,046 10,717,770,225
에스앤더블류 (103230) 2,925 -90 -2.99 2,985 3,015 2,910 25,801 76,562,762
우양 (103840) 3,445 400 13.14 3,080 3,550 3,055 5,344,774 18,211,605,873
대성파인텍 (104040) 811 -12 -1.46 831 831 810 37,193 30,392,904
NHN벅스 (104200) 3,010 -90 -2.9 3,120 3,120 3,010 55,316 168,487,765
디와이피엔에프 (104460) 14,770 -270 -1.8 15,080 15,080 14,610 31,323 463,624,695
티케이케미칼 (104480) 1,450 15 1.05 1,420 1,460 1,418 136,567 195,739,848
코렌텍 (104540) 6,160 -30 -.48 6,160 6,190 6,060 4,194 25,659,130
노랑풍선 (104620) 4,720 -130 -2.68 4,850 4,925 4,720 58,260 279,408,667
원익머트리얼즈 (104830) 22,150 150 .68 22,400 22,700 21,950 199,614 4,444,664,400
케이엔더블유 (105330) 3,570 20 .56 3,495 3,570 3,495 12,910 45,591,415
엣지파운드리 (105550) 4,750 340 7.71 4,725 5,190 4,600 7,174,023 34,771,787,649
디케이락 (105740) 8,030 -290 -3.49 8,320 8,450 8,030 125,351 1,026,468,955
포스뱅크 (105760) 6,690 -140 -2.05 6,940 7,190 6,600 639,392 4,443,604,935
케이이엠텍 (106080) 1,876 27 1.46 1,894 2,045 1,861 199,612 386,981,164
하이텍팜 (106190) 16,080 -10 -.06 16,000 16,180 15,680 20,947 333,014,150
파인테크닉스 (106240) 1,087 -66 -5.72 1,151 1,155 1,068 769,028 845,142,511
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 16,840 -70 -.41 17,750 17,750 16,830 5,210 88,317,030
한중엔시에스 (107640) 22,800 -250 -1.08 23,450 23,450 22,650 80,244 1,835,161,175
톱텍 (108230) 4,645 80 1.75 4,565 4,690 4,550 80,896 373,522,903
대양전기공업 (108380) 17,190 -980 -5.39 18,260 18,280 17,020 182,854 3,168,383,870
로보티즈 (108490) 33,300 -1350 -3.9 35,100 35,550 32,900 1,049,558 35,784,223,500
셀바스AI (108860) 12,800 -330 -2.51 13,130 13,260 12,800 153,700 1,987,709,480
옵티시스 (109080) 8,750 -180 -2.02 8,930 8,930 8,700 11,808 103,291,060
에스와이 (109610) 3,780 -60 -1.56 3,850 3,870 3,775 240,107 913,073,729
씨싸이트 (109670) 7,120 20 .28 7,110 7,190 7,030 13,069 92,886,370
디에스케이 (109740) 4,435 -50 -1.11 4,485 4,600 4,370 12,007 53,626,007
진매트릭스 (109820) 2,420 -30 -1.22 2,475 2,475 2,410 40,007 96,936,416
동일금속 (109860) 8,130 -10 -.12 8,070 8,190 8,070 1,932 15,684,070
AP헬스케어 (109960) 489 -1 -.2 488 497 480 348,101 168,567,184
전진바이오팜 (110020) 2,750 55 2.04 2,690 2,820 2,690 24,960 69,013,180
크리스에프앤씨 (110790) 4,715 -75 -1.57 4,720 4,720 4,660 11,828 55,558,185
디아이티 (110990) 15,220 130 .86 15,220 15,550 14,840 77,001 1,162,980,715
남화산업 (111710) 4,920 20 .41 4,900 4,970 4,890 2,697 13,273,940
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 30,700 -450 -1.44 31,300 31,650 30,700 235,423 7,316,131,275
와이씨켐 (112290) 22,650 -500 -2.16 23,450 23,500 22,350 212,720 4,848,274,750
디젠스 (113810) 1,598 -45 -2.74 1,629 1,648 1,536 2,249,870 3,550,329,112
강원에너지 (114190) 7,780 -80 -1.02 7,870 7,930 7,760 93,497 730,969,465
그린생명과학 (114450) 1,639 -3 -.18 1,644 1,674 1,635 22,299 36,673,320
폴라리스우노 (114630) 495 1 .2 494 495 488 41,396 20,311,832
한솔아이원스 (114810) 8,530 280 3.39 8,310 8,640 8,280 302,464 2,572,584,080
아이패밀리에스씨 (114840) 21,300 750 3.65 20,750 21,800 20,550 168,768 3,623,708,875
휴맥스 (115160) 1,083 14 1.31 1,072 1,090 1,068 60,196 64,868,233
큐리언트 (115180) 7,500 -200 -2.6 7,700 7,860 7,370 228,906 1,737,743,195
인포바인 (115310) 34,250 600 1.78 33,650 34,650 33,500 4,555 155,889,500
우리넷 (115440) 6,920 -150 -2.12 7,080 7,080 6,900 94,132 656,036,560
HLB테라퓨틱스 (115450) 7,460 -360 -4.6 7,750 8,090 7,410 985,870 7,571,703,075
씨유메디칼 (115480) 600 -5 -.83 601 615 598 46,455 28,006,732
케이씨에스 (115500) 12,160 -690 -5.37 12,710 12,710 12,140 588,156 7,268,841,275
씨엔플러스 (115530) 326 -14 -4.12 343 351 326 156,436 52,613,450
스타플렉스 (115570) 2,665 -135 -4.82 2,790 2,820 2,660 69,563 190,321,903
이미지스 (115610) 1,870 -30 -1.58 1,902 1,905 1,854 79,706 149,157,621
알파홀딩스 (117670) 1,162 -12 -1.02 1,172 1,198 1,160 45,017 52,541,450
티로보틱스 (117730) 14,030 -620 -4.23 14,960 15,360 13,880 1,272,672 18,390,720,035
모트렉스 (118990) 9,600 50 .52 9,630 9,730 9,580 84,567 816,093,190
포메탈 (119500) 3,200 -270 -7.78 3,505 3,525 3,155 363,085 1,193,001,419
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 6,200 -120 -1.9 6,310 6,500 6,150 174,560 1,105,050,605
지엔씨에너지 (119850) 16,690 -640 -3.69 17,440 17,680 16,600 481,728 8,227,713,095
대정화금 (120240) 12,800 -30 -.23 12,850 12,980 12,770 4,934 63,190,150
골프존뉴딘홀딩스 (121440) 4,030 -20 -.49 4,005 4,085 4,005 96,630 389,547,405
나노신소재 (121600) 70,900 1100 1.58 71,100 71,700 70,000 47,960 3,391,290,000
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,369 -18 -1.3 1,387 1,417 1,340 316,486 431,447,147
에스디시스템 (121890) 1,592 0 0 1,592 1,599 1,581 20,873 33,075,125
제노레이 (122310) 5,700 -60 -1.04 5,760 5,760 5,700 4,321 24,675,750
삼기 (122350) 1,172 -3 -.26 1,190 1,190 1,165 34,370 40,453,216
KX (122450) 3,610 -90 -2.43 3,770 3,770 3,575 105,341 382,360,860
예스티 (122640) 12,490 -160 -1.26 12,650 12,830 12,330 33,864 424,869,210
서진오토모티브 (122690) 1,869 -6 -.32 1,846 1,935 1,846 17,954 33,306,700
와이지엔터테인먼트 (122870) 60,800 -2300 -3.65 63,300 63,500 60,300 148,622 9,120,696,000
와이솔 (122990) 6,450 30 .47 6,430 6,500 6,420 97,178 627,036,695
아이윈플러스 (123010) 1,374 -64 -4.45 1,440 1,450 1,369 773,264 1,074,300,644
엠에스오토텍 (123040) 2,535 5 .2 2,525 2,560 2,355 65,316 163,059,915
제닉 (123330) 24,100 100 .42 24,150 25,350 23,550 169,583 4,151,308,375
코리아에프티 (123410) 4,955 -85 -1.69 5,080 5,090 4,955 133,332 668,277,994
위메이드플레이 (123420) 6,860 -120 -1.72 7,050 7,050 6,840 27,136 187,675,750
이엠넷 (123570) 2,355 5 .21 2,355 2,375 2,330 38,766 91,262,540
알톤 (123750) 1,493 -77 -4.9 1,570 1,576 1,483 49,549 76,124,671
뉴온 (123840) 1,143 55 5.06 1,100 1,414 1,089 1,932,703 2,517,223,005
아나패스 (123860) 19,900 120 .61 19,730 20,250 19,610 47,457 944,358,510
아이티센 (124500) 6,800 -170 -2.44 6,970 6,990 6,630 226,268 1,539,019,950
태웅로직스 (124560) 3,015 -5 -.17 3,030 3,055 3,010 147,701 447,044,181
아모그린텍 (125210) 6,340 -50 -.78 6,310 6,440 6,230 199,879 1,268,154,330
비나텍 (126340) 24,550 -250 -1.01 24,700 25,050 23,900 25,849 630,219,650
BGF에코머티리얼즈 (126600) 2,740 -10 -.36 2,780 2,780 2,735 36,145 99,571,205
화신정공 (126640) 1,340 -19 -1.4 1,352 1,389 1,318 143,365 191,876,633
하이비젼시스템 (126700) 17,050 20 .12 17,120 17,280 16,880 99,851 1,699,719,170
코칩 (126730) 12,670 -180 -1.4 13,000 13,010 12,650 17,884 229,051,900
제이엔케이글로벌 (126880) 4,065 65 1.63 4,000 4,075 4,000 61,147 247,143,992
디엔에이링크 (127120) 6,600 -190 -2.8 6,880 6,880 6,550 254,472 1,698,614,875
아시아경제 (127710) 1,246 -35 -2.73 1,281 1,293 1,241 7,426 9,372,790
화인써키트 (127980) 6,040 20 .33 6,060 6,060 6,000 2,532 15,237,060
에코캡 (128540) 1,693 -13 -.76 1,701 1,718 1,670 180,027 305,300,422
피제이메탈 (128660) 3,185 -20 -.62 3,220 3,350 3,185 325,098 1,053,036,683
앱코 (129890) 932 -3 -.32 935 935 922 21,566 19,995,266
대성하이텍 (129920) 4,045 -50 -1.22 4,070 4,125 3,930 231,572 933,657,850
GH신소재 (130500) 2,595 -25 -.95 2,620 2,670 2,590 27,786 72,844,192
나이스디앤비 (130580) 4,760 40 .85 4,695 4,760 4,695 7,294 34,515,390
티피씨글로벌 (130740) 1,703 -58 -3.29 1,761 1,776 1,702 20,380 35,346,774
옵투스제약 (131030) 6,410 -170 -2.58 6,650 6,650 6,390 77,298 499,724,960
시큐브 (131090) 820 -19 -2.26 839 841 820 44,581 36,983,660
티엔엔터테인먼트 (131100) 1,643 -5 -.3 1,648 1,649 1,611 17,151 27,916,797
딜리 (131180) 876 -3 -.34 884 884 869 14,224 12,403,996
대한과학 (131220) 4,390 35 .8 4,355 4,400 4,305 26,244 113,958,719
티에스이 (131290) 50,500 600 1.2 50,700 50,900 49,500 21,291 1,070,132,950
알서포트 (131370) 2,805 -30 -1.06 2,835 2,875 2,800 63,627 179,111,961
이브이첨단소재 (131400) 1,851 7 .38 1,845 1,884 1,844 249,570 464,958,700
파인텍 (131760) 1,005 -35 -3.37 1,030 1,046 995 840,905 851,168,850
두산테스나 (131970) 30,000 50 .17 30,500 30,850 29,400 106,403 3,194,454,025
메가엠디 (133750) 2,125 -30 -1.39 2,160 2,165 2,115 40,440 86,054,045
이퓨쳐 (134060) 4,040 15 .37 4,025 4,100 4,025 1,470 5,963,510
탑코미디어 (134580) 2,045 -40 -1.92 2,140 2,140 2,035 31,713 65,883,665
아셈스 (136410) 8,600 260 3.12 8,170 8,680 8,150 76,792 651,895,795
하림 (136480) 3,095 10 .32 3,080 3,115 3,070 425,623 1,315,359,372
윈스 (136540) 11,080 30 .27 11,050 11,090 11,010 10,659 117,593,535
나래나노텍 (137080) 3,135 -105 -3.24 3,240 3,240 3,125 4,366 13,743,188
피엔티 (137400) 44,350 300 .68 44,800 45,750 44,300 240,420 10,779,624,250
넥스트아이 (137940) 406 -16 -3.79 415 422 394 234,843 95,273,474
제이씨케미칼 (137950) 3,985 -60 -1.48 4,045 4,090 3,975 27,600 110,598,615
신진에스엠 (138070) 2,475 10 .41 2,475 2,540 2,450 127,002 314,579,210
오이솔루션 (138080) 10,070 -30 -.3 10,290 10,290 9,910 23,213 231,843,540
협진 (138360) 631 13 2.1 618 645 610 422,658 265,084,234
나이벡 (138610) 14,690 -380 -2.52 15,040 15,550 14,690 79,858 1,208,845,340
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,590 5 .19 2,605 2,645 2,540 11,353 29,343,435
서플러스글로벌 (140070) 2,595 -5 -.19 2,635 2,635 2,595 27,873 72,765,170
메지온 (140410) 25,900 -50 -.19 26,450 26,450 25,450 75,404 1,953,887,725
카티스 (140430) 2,015 -35 -1.71 2,050 2,070 2,015 29,126 59,326,540
대창스틸 (140520) 2,040 -20 -.97 2,095 2,095 2,030 23,587 48,312,330
알에스오토메이션 (140670) 15,700 -460 -2.85 16,330 16,650 15,620 234,584 3,775,688,470
파크시스템스 (140860) 203,000 1000 .5 205,500 206,500 201,000 13,486 2,744,508,750
비아트론 (141000) 7,240 -70 -.96 7,310 7,370 7,230 15,596 113,359,920
리가켐바이오 (141080) 98,800 -4900 -4.73 104,500 104,700 98,700 491,105 49,475,560,150
유니트론텍 (142210) 5,730 -140 -2.39 5,860 5,910 5,690 122,182 706,749,300
녹십자엠에스 (142280) 3,890 -45 -1.14 3,945 3,990 3,850 115,454 451,770,671
모아라이프플러스 (142760) 1,373 101 7.94 1,290 1,574 1,270 1,644,219 2,354,261,092
아이디스 (143160) 15,130 110 .73 15,090 15,250 15,000 6,405 97,293,070
사람인 (143240) 15,520 -340 -2.14 16,000 16,070 15,520 16,536 259,068,285
영우디에스피 (143540) 604 -15 -2.42 618 625 600 95,529 58,526,726
지씨셀 (144510) 22,500 -300 -1.32 23,150 23,150 22,450 33,467 756,140,400
뉴파워프라즈마 (144960) 4,885 -50 -1.01 4,935 4,970 4,875 99,558 488,971,320
휴젤 (145020) 330,000 -500 -.15 333,000 340,000 327,000 84,520 28,232,332,250
노브랜드 (145170) 6,250 -230 -3.55 6,510 6,670 6,250 226,510 1,463,649,715
율촌 (146060) 1,339 -16 -1.18 1,347 1,359 1,329 30,297 40,661,567
비씨엔씨 (146320) 10,440 40 .38 10,700 10,700 10,180 25,562 265,381,300
피엠티 (147760) 2,930 -35 -1.18 2,910 3,080 2,870 8,302 24,178,885
제룡산업 (147830) 5,740 -100 -1.71 5,850 5,870 5,700 100,800 580,430,275
세경하이테크 (148150) 8,270 310 3.89 8,050 8,400 8,000 528,154 4,349,871,630
알엔투테크놀로지 (148250) 8,510 270 3.28 8,220 9,020 8,080 115,800 1,014,188,165
비큐AI (148780) 975 -23 -2.3 998 998 965 113,231 110,629,452
에이치와이티씨 (148930) 3,850 -100 -2.53 3,950 4,055 3,845 22,871 89,689,609
아바텍 (149950) 8,900 -30 -.34 8,950 9,000 8,800 4,962 44,078,830
하이로닉 (149980) 5,920 120 2.07 5,830 6,050 5,820 37,686 223,539,345
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,520 -65 -1.42 4,590 4,595 4,500 22,091 99,877,191
KG에코솔루션 (151860) 5,200 20 .39 5,260 5,260 5,150 69,296 361,251,190
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 6,920 -40 -.57 6,870 6,960 6,870 430 2,973,170
우리이앤엘 (153490) 709 12 1.72 693 714 693 87,743 61,957,965
옵티팜 (153710) 5,490 0 0 5,570 5,570 5,440 498 2,732,490
아시아종묘 (154030) 1,807 13 .72 1,794 1,824 1,785 11,216 20,131,385
다산솔루에타 (154040) 1,035 -8 -.77 1,029 1,043 1,022 11,475 11,853,747
와이엠씨 (155650) 3,355 -35 -1.03 3,355 3,430 3,350 9,271 31,227,360
엘앤케이바이오 (156100) 6,570 -210 -3.1 6,740 6,850 6,530 71,200 471,106,855
아톤 (158430) 5,590 -190 -3.29 5,800 5,800 5,590 430,956 2,431,422,385
아스플로 (159010) 5,270 0 0 5,300 5,800 5,200 173,903 954,434,370
제로투세븐 (159580) 5,380 -210 -3.76 5,620 5,620 5,330 96,320 522,389,665
스킨앤스킨 (159910) 935 -26 -2.71 961 975 912 49,882 47,467,619
하이젠알앤엠 (160190) 30,600 -2350 -7.13 32,950 33,700 30,250 522,069 16,467,524,925
NEW (160550) 2,045 -30 -1.45 2,100 2,100 2,030 29,989 61,672,835
싸이맥스 (160980) 11,000 -130 -1.17 11,130 11,240 10,910 49,091 539,932,320
필옵틱스 (161580) 39,900 -700 -1.72 41,050 41,400 39,700 869,170 35,214,955,125
신스틸 (162300) 2,515 -70 -2.71 2,585 2,595 2,495 176,583 449,648,605
에어레인 (163280) 17,270 -440 -2.48 17,580 17,950 17,060 1,267,878 22,437,229,880
핑거 (163730) 8,570 -290 -3.27 8,870 8,900 8,570 70,139 611,045,495
하나머티리얼즈 (166090) 36,850 -100 -.27 37,100 37,400 36,400 138,202 5,093,006,550
코아스템켐온 (166480) 3,380 -95 -2.73 3,475 3,535 3,370 164,233 565,400,575
내츄럴엔도텍 (168330) 1,408 5 .36 1,416 1,417 1,404 4,186 5,910,585
펨트론 (168360) 12,190 -210 -1.69 12,420 12,440 11,890 281,793 3,399,024,735
엠브레인 (169330) 2,250 -40 -1.75 2,290 2,290 2,210 771 1,742,440
현대공업 (170030) 5,770 -100 -1.7 5,940 5,950 5,770 133,236 778,970,585
파이오링크 (170790) 7,700 -130 -1.66 7,810 7,890 7,670 17,448 134,976,040
엘티씨 (170920) 10,180 -140 -1.36 10,210 10,380 10,160 25,620 261,982,210
램테크놀러지 (171010) 4,390 15 .34 4,400 4,955 4,340 2,379,242 11,209,395,933
선익시스템 (171090) 45,500 -450 -.98 46,550 46,750 45,375 42,835 1,963,211,875
라이온켐텍 (171120) 2,340 0 0 2,340 2,390 2,325 48,927 114,750,990
에이엘티 (172670) 10,670 -290 -2.65 10,970 11,030 10,600 101,627 1,090,242,725
오파스넷 (173130) 8,100 -110 -1.34 8,200 8,380 8,030 150,868 1,232,441,700
에프엔씨엔터 (173940) 3,005 -15 -.5 3,060 3,060 2,960 733 2,194,945
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 11,500 -260 -2.21 12,000 12,950 11,500 399,807 4,840,712,125
휴먼테크놀로지 (175140) 5,350 -80 -1.47 5,430 5,560 5,250 61,030 323,970,455
아이큐어 (175250) 1,613 -5 -.31 1,618 1,636 1,612 32,440 52,476,588
듀켐바이오 (176750) 13,210 -340 -2.51 13,400 14,000 12,880 286,039 3,865,761,280
베셀 (177350) 1,006 2 .2 1,004 1,017 1,004 241,877 260,764,294
파버나인 (177830) 2,955 -20 -.67 3,005 3,005 2,955 4,334 12,849,515
쓰리에이로직스 (177900) 9,020 -810 -8.24 9,750 9,820 8,860 1,885,486 17,458,771,795
서진시스템 (178320) 22,750 200 .89 22,600 23,050 22,350 295,821 6,740,229,025
일월지엠엘 (178780) 3,980 435 12.27 3,540 4,100 3,540 489,402 1,913,818,852
엠아이텍 (179290) 7,680 -70 -.9 7,740 7,830 7,600 101,236 779,154,255
애드바이오텍 (179530) 1,669 -19 -1.13 1,688 1,799 1,669 52,102 88,987,865
유티아이 (179900) 23,250 -700 -2.92 24,100 24,150 23,000 45,917 1,079,734,050
DXVX (180400) 1,966 -39 -1.95 1,980 2,030 1,854 979,819 1,908,917,821
큐브엔터 (182360) 16,600 -290 -1.72 16,900 16,910 16,510 78,905 1,315,138,490
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 57,400 1500 2.68 57,000 58,000 55,800 158,047 9,038,835,400
엔지켐생명과학 (183490) 1,235 -24 -1.91 1,259 1,285 1,222 199,758 250,019,945
SGA솔루션즈 (184230) 449 -4 -.88 453 456 448 66,601 30,058,331
아이진 (185490) 2,545 15 .59 2,530 2,570 2,470 38,255 96,017,910
그린플러스 (186230) 7,420 -80 -1.07 7,480 7,570 7,350 18,585 138,065,460
디티앤씨 (187220) 2,950 -100 -3.28 3,030 3,060 2,950 43,504 130,376,540
신화콘텍 (187270) 3,220 -10 -.31 3,230 3,275 3,200 49,700 160,926,091
HLB제넥스 (187420) 3,990 -70 -1.72 4,060 4,145 3,950 112,782 451,396,909
현대ADM (187660) 1,810 24 1.34 1,790 1,960 1,763 1,627,047 3,064,870,283
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스이엔지 (187870) 11,090 170 1.56 10,940 11,270 10,910 6,604 73,029,500
세니젠 (188260) 2,610 65 2.55 2,570 2,690 2,530 19,166 49,781,110
인텔리안테크 (189300) 38,200 -2650 -6.49 41,100 41,100 38,000 175,568 6,814,751,450
씨이랩 (189330) 6,900 -10 -.14 6,910 7,100 6,900 27,840 194,537,045
포시에스 (189690) 2,095 -25 -1.18 2,135 2,145 2,090 25,598 53,814,755
서전기전 (189860) 3,700 -400 -9.76 3,635 3,845 3,330 620,067 2,205,298,205
흥국에프엔비 (189980) 1,763 15 .86 1,748 1,763 1,741 196,012 350,434,936
나무가 (190510) 12,750 380 3.07 12,420 12,890 12,400 98,921 1,257,905,870
코리아에셋투자증권 (190650) 5,960 40 .68 5,920 6,000 5,900 4,240 25,145,910
육일씨엔에쓰 (191410) 1,500 -3 -.2 1,503 1,514 1,490 36,705 55,150,886
테고사이언스 (191420) 17,050 10 .06 16,960 17,300 16,840 2,043 34,692,970
케이사인 (192250) 8,050 -10 -.12 8,190 8,190 7,820 6,672 53,572,465
윈하이텍 (192390) 3,915 55 1.42 3,860 3,975 3,840 165,294 646,541,583
오늘이엔엠 (192410) 698 -5 -.71 704 729 688 123,153 86,181,914
슈피겐코리아 (192440) 24,800 0 0 24,900 24,900 24,550 1,104 27,254,550
링크드 (193250) 449 0 0 455 462 441 66,495 29,947,240
데브시스터즈 (194480) 39,200 -50 -.13 39,650 40,300 38,650 96,770 3,803,167,025
노바렉스 (194700) 8,990 280 3.21 8,780 9,080 8,770 81,777 733,664,105
마니커에프앤지 (195500) 3,425 30 .88 3,400 3,440 3,385 69,523 237,192,576
HK이노엔 (195940) 36,750 -150 -.41 37,200 37,250 36,450 118,361 4,363,909,175
에이비프로바이오 (195990) 319 -10 -3.04 329 342 317 940,724 306,614,221
알테오젠 (196170) 373,000 -46000 -10.98 423,000 425,500 371,000 2,409,509 949,436,401,250
애니젠 (196300) 10,000 -1110 -9.99 10,820 11,250 9,990 290,786 3,072,164,025
코아시아씨엠 (196450) 590 -7 -1.17 598 602 586 13,204 7,810,671
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,150 12 1.05 1,155 1,155 1,138 5,939 6,801,457
디지캡 (197140) 2,340 25 1.08 2,375 2,375 2,310 4,218 9,922,885
엔피디 (198080) 2,440 65 2.74 2,410 2,525 2,410 135,294 330,614,893
강동씨앤엘 (198440) 1,248 -12 -.95 1,262 1,262 1,240 25,732 32,086,933
한주라이트메탈 (198940) 724 14 1.97 710 729 699 77,511 55,459,538
케이엔알시스템 (199430) 8,650 -100 -1.14 8,800 8,870 8,590 60,320 524,337,620
뱅크웨어글로벌 (199480) 5,430 0 0 5,430 5,920 5,380 752,510 4,257,717,730
레이저옵텍 (199550) 9,220 -500 -5.14 9,760 10,610 9,200 3,083,583 31,075,999,580
바이오인프라 (199730) 6,740 1550 29.87 5,210 6,740 5,170 2,041,859 12,690,071,370
툴젠 (199800) 34,300 -700 -2 35,550 36,950 33,750 20,626 721,847,550
제일일렉트릭 (199820) 9,730 -200 -2.01 10,010 10,020 9,710 165,855 1,629,959,165
콜마비앤에이치 (200130) 13,130 -100 -.76 13,050 13,430 13,050 86,072 1,141,865,635
텔콘RF제약 (200230) 3,600 -5 -.14 3,610 3,680 3,600 13,551 49,035,889
아티스트스튜디오 (200350) 12,920 -1070 -7.65 13,990 14,110 12,920 330,881 4,458,323,575
에이팩트 (200470) 2,625 -55 -2.05 2,685 2,750 2,595 112,075 294,673,857
휴메딕스 (200670) 41,500 150 .36 41,350 42,250 41,000 112,041 4,663,529,225
에이디테크놀로지 (200710) 18,590 -570 -2.97 19,210 19,490 18,570 95,810 1,805,563,665
비씨월드제약 (200780) 4,440 -5 -.11 4,400 4,585 4,355 6,238 27,556,160
미투온 (201490) 1,760 -9 -.51 1,760 1,769 1,740 44,957 78,635,128
에이비온 (203400) 5,960 -20 -.33 5,980 6,170 5,910 65,929 397,219,560
유니온커뮤니티 (203450) 2,930 60 2.09 2,870 2,950 2,815 29,414 85,136,605
드림시큐리티 (203650) 3,230 -85 -2.56 3,310 3,315 3,230 233,092 761,569,021
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,850 -5 -.18 2,855 2,870 2,830 31,115 88,980,910
제이앤티씨 (204270) 16,510 -640 -3.73 17,200 17,430 16,510 670,642 11,277,151,395
티쓰리 (204610) 1,808 -16 -.88 1,820 1,835 1,800 144,618 261,765,351
글로벌텍스프리 (204620) 4,355 55 1.28 4,290 4,425 4,260 731,483 3,191,708,093
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 960 -1 -.1 959 964 950 67,781 64,794,748
엑셈 (205100) 1,939 -60 -3 2,000 2,005 1,939 451,843 887,671,361
휴마시스 (205470) 1,593 -19 -1.18 1,613 1,623 1,585 559,211 895,275,623
넥써쓰 (205500) 2,995 50 1.7 2,925 3,045 2,820 242,806 712,637,555
베노티앤알 (206400) 1,740 -10 -.57 1,723 1,785 1,716 108,709 189,684,107
덱스터 (206560) 6,150 -160 -2.54 6,200 6,340 6,150 135,145 840,928,980
바디텍메드 (206640) 14,720 -220 -1.47 15,020 15,130 14,720 78,305 1,168,805,845
유바이오로직스 (206650) 11,640 -60 -.51 11,700 11,910 11,550 132,224 1,553,639,575
미스터블루 (207760) 1,008 -19 -1.85 1,018 1,034 1,000 155,798 158,060,232
정다운 (208140) 2,560 -5 -.19 2,565 2,570 2,545 93,504 239,107,349
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,755 -60 -2.13 2,815 2,825 2,745 4,581 12,705,210
셀바스헬스케어 (208370) 4,335 -120 -2.69 4,465 4,470 4,310 177,638 778,273,835
썸에이지 (208640) 277 0 0 280 282 274 245,481 67,968,296
바이오로그디바이스 (208710) 652 -11 -1.66 695 695 640 1,745,591 1,144,323,669
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 8,180 -520 -5.98 8,780 8,840 8,130 227,724 1,907,238,395
캔버스엔 (210120) 2,820 -25 -.88 2,845 2,875 2,710 189,090 524,313,537
인카금융서비스 (211050) 6,410 430 7.19 6,120 6,550 5,960 778,818 4,931,790,915
AP위성 (211270) 12,700 -370 -2.83 13,150 13,150 12,700 100,015 1,286,692,165
네오오토 (212560) 8,570 -310 -3.49 8,750 8,860 8,570 22,684 197,325,620
아이에스티이 (212710) 12,670 -860 -6.36 13,850 14,030 12,610 846,725 11,424,135,465
덕산네오룩스 (213420) 30,150 400 1.34 30,150 30,700 29,600 162,342 4,915,295,275
클래시스 (214150) 58,400 1000 1.74 57,400 59,400 57,300 319,473 18,699,338,400
헥토이노베이션 (214180) 12,450 -40 -.32 12,500 12,500 12,340 19,787 245,167,185
라파스 (214260) 14,860 -90 -.6 14,980 15,240 14,850 23,433 351,108,445
FSN (214270) 1,282 -29 -2.21 1,314 1,322 1,263 97,429 125,616,532
케어젠 (214370) 26,450 -550 -2.04 27,250 27,250 26,400 31,013 827,952,775
아이쓰리시스템 (214430) 57,000 -2600 -4.36 60,100 60,100 57,000 50,063 2,893,075,950
파마리서치 (214450) 319,500 4500 1.43 316,500 322,000 310,000 75,286 23,920,274,750
미코바이오메드 (214610) 551 -46 -7.71 640 640 531 4,333,631 2,512,718,130
디알텍 (214680) 1,982 -28 -1.39 2,010 2,025 1,982 190,247 379,996,370
한울BnC (214870) 201 -6719 -97.1 308 308 201 6,406,171 1,522,732,861
골프존 (215000) 62,900 1100 1.78 62,100 63,000 61,800 14,904 932,073,500
휴센텍 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 3,820 -90 -2.3 3,935 3,955 3,805 138,740 535,696,230
메가스터디교육 (215200) 39,850 1150 2.97 38,900 40,100 38,800 33,641 1,331,405,000
우리산업 (215360) 9,790 -70 -.71 9,860 9,940 9,760 17,762 175,191,855
우정바이오 (215380) 1,492 7 .47 1,485 1,500 1,479 22,972 34,153,881
토박스코리아 (215480) 2,325 0 0 2,325 2,435 2,315 25,720 60,301,305
신라젠 (215600) 2,360 -30 -1.26 2,375 2,410 2,350 474,885 1,125,793,452
이노인스트루먼트 (215790) 446 -1 -.22 451 454 446 33,080 14,869,392
인크로스 (216050) 7,370 0 0 7,370 7,410 7,260 14,788 108,129,385
제테마 (216080) 7,090 -310 -4.19 7,420 7,460 7,090 108,341 783,097,890
제너셈 (217190) 8,360 80 .97 8,290 8,530 8,230 32,657 273,517,615
넵튠 (217270) 6,930 -370 -5.07 7,300 7,350 6,830 154,434 1,088,023,370
싸이토젠 (217330) 4,130 -10 -.24 4,140 4,160 4,065 13,727 56,498,835
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,717 -18 -1.04 1,731 1,741 1,708 31,547 54,289,887
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,140 -45 -2.06 2,200 2,220 2,115 209,331 450,381,042
원익피앤이 (217820) 2,220 -35 -1.55 2,290 2,295 2,210 45,276 101,570,955
미래생명자원 (218150) 3,925 -100 -2.48 3,995 4,020 3,920 267,391 1,060,545,816
RFHIC (218410) 16,220 -150 -.92 16,630 16,660 16,070 78,722 1,279,942,475
타이거일렉 (219130) 13,890 -170 -1.21 14,020 14,150 13,790 38,817 538,639,410
링크제니시스 (219420) 5,400 -230 -4.09 5,660 5,750 5,400 83,462 462,889,975
디와이디 (219550) 655 24 3.8 641 661 620 1,694,560 1,091,560,657
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 23,900 -1300 -5.16 25,100 25,200 23,900 347,369 8,483,394,350
핸디소프트 (220180) 1,993 -22 -1.09 2,015 2,077 1,993 44,759 90,457,770
켐트로스 (220260) 4,320 -130 -2.92 4,405 4,520 4,310 94,445 414,921,667
유투바이오 (221800) 3,360 -180 -5.08 3,545 3,605 3,335 668,212 2,321,543,448
하이즈항공 (221840) 1,430 -15 -1.04 1,435 1,445 1,396 7,549 10,717,867
케이디켐 (221980) 10,950 40 .37 10,920 10,970 10,810 4,430 47,999,770
코스맥스엔비티 (222040) 3,640 20 .55 3,610 3,670 3,610 53,898 196,290,408
씨아이에스 (222080) 8,140 0 0 8,280 8,460 8,140 823,601 6,813,530,825
팬젠 (222110) 4,990 -10 -.2 5,000 5,100 4,885 14,963 74,107,570
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 845 10 1.2 835 874 832 179,286 153,070,215
심텍 (222800) 22,150 -250 -1.12 23,200 23,250 21,950 1,307,613 29,449,774,375
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,845 -120 -3.03 3,980 3,980 3,835 82,002 319,138,755
드림씨아이에스 (223250) 2,815 -65 -2.26 2,825 2,865 2,790 104,631 294,845,230
딥마인드 (223310) 2,895 665 29.82 2,295 2,895 2,280 978,733 2,760,111,312
더코디 (224060) 3,095 15 .49 3,080 3,140 3,080 4,821 14,880,005
에이텍모빌리티 (224110) 18,160 -1240 -6.39 19,280 19,280 18,120 92,802 1,714,298,035
LK삼양 (225190) 2,030 -20 -.98 2,055 2,080 2,030 354,800 726,329,498
제놀루션 (225220) 2,285 -65 -2.77 2,335 2,360 2,285 16,494 37,983,266
케이엠제약 (225430) 550 0 0 551 576 540 120,194 65,673,847
보광산업 (225530) 4,315 -80 -1.82 4,350 4,430 4,220 35,198 151,516,657
넥슨게임즈 (225570) 12,220 -120 -.97 12,430 12,460 12,200 187,250 2,304,563,890
패션플랫폼 (225590) 901 0 0 901 904 892 13,601 12,212,062
신테카바이오 (226330) 6,820 -480 -6.58 7,300 7,540 6,820 202,395 1,439,380,560
본느 (226340) 1,458 0 0 0 0 0 0 0
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 7,060 -50 -.7 7,130 7,430 7,050 236,237 1,713,716,960
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 10,720 -490 -4.37 11,260 11,340 10,650 1,005,405 10,953,255,385
올릭스 (226950) 40,550 -2850 -6.57 42,650 44,400 40,150 1,119,191 46,955,923,175
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 907 13 1.45 894 925 890 42,481 38,744,279
엔투텍 (227950) 357 -5 -1.38 362 362 350 372,619 131,958,333
동양파일 (228340) 1,809 68 3.91 1,740 1,820 1,721 20,923 37,249,789
레이 (228670) 8,350 -270 -3.13 8,550 8,565 8,270 112,051 939,915,045
지노믹트리 (228760) 16,760 -280 -1.64 17,040 17,150 16,740 134,756 2,275,458,060
레이언스 (228850) 6,400 -30 -.47 6,380 6,420 6,380 6,411 40,965,655
젠큐릭스 (229000) 1,738 -35 -1.97 1,783 1,783 1,738 43,393 76,158,205
에치에프알 (230240) 21,400 -700 -3.17 22,100 22,150 21,100 105,034 2,255,953,550
에코마케팅 (230360) 8,720 -180 -2.02 8,930 8,940 8,600 129,577 1,136,660,205
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 13,010 60 .46 13,030 13,120 12,550 2,999,689 38,744,225,055
라온테크 (232680) 9,250 -470 -4.84 9,740 9,800 9,250 253,495 2,392,356,385
시큐센 (232830) 2,235 -90 -3.87 2,325 2,385 2,170 118,813 267,808,795
폴라리스세원 (234100) 1,055 -1 -.09 1,055 1,065 1,029 78,042 81,397,659
에스트래픽 (234300) 3,840 0 0 3,830 3,860 3,780 71,679 273,033,850
헥토파이낸셜 (234340) 13,600 -230 -1.66 13,920 13,920 13,600 14,853 203,115,595
녹십자웰빙 (234690) 8,540 -250 -2.84 8,710 8,790 8,510 72,678 626,431,175
자이글 (234920) 3,295 50 1.54 3,450 3,495 3,255 31,442 105,176,334
메드팩토 (235980) 3,370 -145 -4.13 3,480 3,570 3,350 164,925 563,691,669
슈프리마 (236200) 27,800 -250 -.89 28,600 28,750 27,200 65,726 1,831,629,325
엔비티 (236810) 3,500 -455 -11.5 4,110 4,110 3,380 2,649,809 9,679,556,686
에스티팜 (237690) 75,900 -300 -.39 75,600 77,300 75,450 84,651 6,466,705,950
피앤씨테크 (237750) 3,815 -30 -.78 3,845 3,870 3,790 8,386 31,968,690
플레이디 (237820) 5,680 -10 -.18 5,700 5,740 5,630 55,598 315,478,520
클리오 (237880) 20,050 -450 -2.2 20,500 21,450 19,980 253,205 5,210,046,315
앤디포스 (238090) 1,764 2 .11 1,762 1,782 1,762 6,517 11,577,895
얼라인드 (238120) 2,960 -45 -1.5 2,985 3,000 2,940 15,379 45,759,490
비피도 (238200) 3,135 10 .32 3,150 3,150 3,100 7,456 23,285,330
힘스 (238490) 3,640 -10 -.27 3,650 3,650 3,570 4,633 16,671,540
이스트에이드 (239340) 1,455 -14 -.95 1,489 1,500 1,450 19,791 28,996,435
에이치엘사이언스 (239610) 11,060 -100 -.9 11,000 11,320 11,000 5,017 55,451,320
피엔에이치테크 (239890) 6,550 -10 -.15 6,600 6,690 6,480 52,974 346,672,770
동방메디컬 (240550) 10,350 -120 -1.15 10,270 10,570 10,250 587,702 6,108,628,220
유진테크놀로지 (240600) 5,430 190 3.63 5,240 5,640 5,190 140,725 760,500,785
원익IPS (240810) 26,050 0 0 26,600 26,600 25,600 265,496 6,928,525,875
DSC인베스트먼트 (241520) 5,270 40 .76 5,840 6,110 5,260 21,759,815 124,250,445,615
유니테크노 (241690) 3,025 -25 -.82 3,080 3,095 3,005 103,451 314,556,131
코스메카코리아 (241710) 45,150 1650 3.79 43,400 45,850 43,400 125,068 5,664,922,825
메카로 (241770) 9,990 10 .1 10,280 10,330 9,900 10,894 109,166,380
티이엠씨씨엔에스 (241790) 5,800 -70 -1.19 5,890 5,890 5,740 23,835 138,179,790
피씨엘 (241820) 307 -2 -.65 316 316 300 290,731 89,149,078
에이스토리 (241840) 8,220 -200 -2.38 8,410 8,410 8,210 26,712 221,554,750
나무기술 (242040) 1,417 17 1.21 1,424 1,470 1,403 734,617 1,057,285,302
휴온스 (243070) 26,600 400 1.53 26,500 26,800 26,100 23,832 631,398,275
신흥에스이씨 (243840) 4,890 50 1.03 4,840 4,985 4,810 139,877 686,470,744
올리패스 (244460) 3,300 510 18.28 2,790 3,565 2,750 878,671 2,906,287,414
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,609 -9 -.56 1,617 1,618 1,594 29,549 47,370,336
TS인베스트먼트 (246690) 1,222 41 3.47 1,293 1,398 1,222 7,528,915 9,765,858,374
티앤알바이오팹 (246710) 4,200 215 5.4 3,800 4,470 3,705 1,021,225 4,195,508,036
아스타 (246720) 5,190 20 .39 5,180 5,250 5,130 1,549 8,028,665
SCL사이언스 (246960) 8,000 -160 -1.96 8,450 8,450 8,000 4,238 34,335,570
에코프로비엠 (247540) 112,900 1000 .89 114,000 114,400 112,000 546,358 61,682,630,650
나노씨엠에스 (247660) 5,730 20 .35 5,670 5,740 5,590 14,360 81,094,490
보라티알 (250000) 9,860 -80 -.8 9,960 10,040 9,780 46,669 464,133,340
모비스 (250060) 2,505 5 .2 2,650 2,650 2,500 150,707 382,057,647
예선테크 (250930) 417 12 2.96 405 421 405 34,300 14,106,764
바이오에프디엔씨 (251120) 13,540 -240 -1.74 13,840 13,930 13,500 15,233 207,243,660
와이엠티 (251370) 10,710 -340 -3.08 11,010 11,170 10,660 78,869 858,466,560
브이원텍 (251630) 4,390 -20 -.45 4,420 4,475 4,340 18,543 81,343,740
펌텍코리아 (251970) 48,150 2250 4.9 45,800 51,100 45,800 299,234 14,662,485,375
세화피앤씨 (252500) 849 2 .24 847 867 844 90,745 77,435,410
샘씨엔에스 (252990) 5,030 -40 -.79 5,120 5,140 5,010 138,525 699,972,615
스튜디오드래곤 (253450) 47,400 100 .21 47,300 47,800 46,800 60,034 2,836,511,425
네오셈 (253590) 11,170 -210 -1.85 11,510 11,660 11,160 644,295 7,307,879,425
수젠텍 (253840) 5,510 -100 -1.78 5,710 5,710 5,510 116,521 652,030,460
자비스 (254120) 1,582 9 .57 1,573 1,600 1,560 85,273 134,573,638
미래반도체 (254490) 12,390 -110 -.88 12,660 12,760 12,330 34,711 432,703,680
SG (255220) 2,530 -125 -4.71 2,655 2,655 2,520 1,601,997 4,106,129,220
야스 (255440) 7,390 -90 -1.2 7,570 7,640 7,370 11,046 82,179,760
한독크린텍 (256150) 6,220 30 .48 6,230 6,250 6,140 3,425 21,119,635
포인트엔지니어링 (256630) 1,206 9 .75 1,197 1,219 1,185 38,072 45,581,253
한국비엔씨 (256840) 3,960 -35 -.88 4,005 4,035 3,955 238,497 952,173,474
케이피에스 (256940) 8,800 -80 -.9 9,200 9,400 8,700 242,844 2,213,677,195
피엔티엠에스 (257370) 3,230 -25 -.77 3,290 3,290 3,190 23,880 76,786,777
실리콘투 (257720) 28,650 2000 7.5 26,750 29,600 26,750 6,663,126 191,664,152,050
케일럼 (258610) 1,498 -21 -1.38 1,560 1,560 1,445 39,608 58,884,762
소프트캠프 (258790) 880 -30 -3.3 910 911 876 71,977 63,997,338
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 8,040 -20 -.25 8,360 8,360 8,000 67,803 551,727,830
알리코제약 (260660) 5,400 10 .19 5,460 5,600 5,200 2,212,431 11,999,914,765
씨티케이 (260930) 4,250 -95 -2.19 4,345 4,345 4,195 45,599 193,835,392
에스앤디 (260970) 71,600 400 .56 71,600 73,100 70,500 30,490 2,189,779,700
덴티스 (261200) 6,590 10 .15 6,570 6,680 6,490 18,553 121,785,595
차백신연구소 (261780) 2,915 -5 -.17 2,945 2,995 2,910 26,985 78,975,885
에이프로 (262260) 5,400 220 4.25 5,180 5,510 5,180 110,895 597,059,650
아이퀘스트 (262840) 2,255 -40 -1.74 2,310 2,370 2,250 20,324 46,301,965
디케이앤디 (263020) 3,130 -5 -.16 3,115 3,165 3,085 41,736 129,840,432
유틸렉스 (263050) 1,689 -21 -1.23 1,749 1,749 1,689 97,990 167,484,302
덕우전자 (263600) 4,755 -45 -.94 4,805 4,825 4,740 21,894 104,473,170
디알젬 (263690) 5,400 10 .19 5,390 5,420 5,320 9,336 50,075,710
케어랩스 (263700) 2,265 -35 -1.52 2,205 2,300 2,205 48,501 108,948,765
디앤씨미디어 (263720) 18,690 460 2.52 18,090 19,330 18,090 126,913 2,391,985,570
펄어비스 (263750) 30,950 500 1.64 30,650 31,350 30,400 140,594 4,351,674,225
유에스티 (263770) 2,170 50 2.36 2,130 2,170 2,095 10,157 21,567,030
데이타솔루션 (263800) 4,405 -145 -3.19 4,550 4,570 4,405 46,766 209,361,700
상신전자 (263810) 2,900 15 .52 2,885 2,925 2,855 12,389 35,878,440
지니언스 (263860) 10,770 -180 -1.64 10,950 10,950 10,760 10,314 111,463,320
휴엠앤씨 (263920) 961 -2 -.21 963 968 954 8,752 8,412,201
유비쿼스 (264450) 7,250 -10 -.14 7,050 7,270 7,050 28,017 199,708,490
씨앤지하이테크 (264660) 13,910 -110 -.78 14,060 14,340 13,880 99,226 1,395,787,730
이랜시스 (264850) 5,320 -240 -4.32 5,550 5,640 5,310 1,010,364 5,489,162,915
AP시스템 (265520) 18,260 -350 -1.88 18,840 18,850 18,240 104,683 1,933,053,090
영화테크 (265560) 7,500 40 .54 7,450 7,510 7,420 14,074 105,107,230
엔에프씨 (265740) 5,130 70 1.38 5,130 5,140 5,050 18,427 93,937,510
나인테크 (267320) 3,715 480 14.84 3,320 3,990 3,295 27,157,946 101,145,241,908
배럴 (267790) 4,675 -25 -.53 4,700 4,785 4,675 6,015 28,237,255
매일유업 (267980) 35,250 150 .43 34,750 35,400 34,600 15,216 534,339,075
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,066 -15 -1.39 1,071 1,087 1,051 509,484 542,958,221
에브리봇 (270660) 15,640 -130 -.82 15,730 15,890 15,540 45,057 705,588,380
뉴트리 (270870) 5,560 -40 -.71 5,670 5,670 5,530 6,489 36,100,190
팸텍 (271830) 1,668 38 2.33 1,669 1,940 1,642 1,941,251 3,520,783,431
케이엔제이 (272110) 16,400 60 .37 16,320 16,450 16,060 36,174 588,762,340
이녹스첨단소재 (272290) 24,900 250 1.01 24,950 25,300 24,450 143,410 3,569,341,775
와이즈버즈 (273060) 757 -8 -1.05 765 769 754 133,432 101,522,625
와이엠텍 (273640) 10,680 -160 -1.48 10,800 10,900 10,660 9,325 100,169,075
켄코아에어로스페이스 (274090) 12,600 -550 -4.18 13,390 13,390 12,580 343,301 4,397,019,605
이노시뮬레이션 (274400) 4,750 -5 -.11 4,770 4,835 4,710 10,103 47,947,720
에스에스알 (275630) 3,155 -35 -1.1 3,150 3,190 3,130 5,161 16,276,600
스코넥 (276040) 4,230 35 .83 4,170 4,255 4,125 43,654 182,304,015
제주맥주 (276730) 2,115 -30 -1.4 2,175 2,175 2,110 31,110 66,445,423
린드먼아시아 (277070) 4,370 0 0 4,370 4,440 4,310 18,143 78,829,190
인산가 (277410) 1,254 -3 -.24 1,260 1,260 1,253 27,917 35,032,238
레인보우로보틱스 (277810) 302,000 -6500 -2.11 309,500 318,500 301,000 419,792 129,601,500,250
티에스아이 (277880) 6,610 40 .61 6,570 6,700 6,350 200,043 1,308,407,575
천보 (278280) 37,700 550 1.48 37,600 38,300 37,350 27,901 1,055,785,325
HLB바이오스텝 (278650) 2,040 -135 -6.21 2,175 2,245 2,040 927,726 1,956,601,296
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 15,970 -240 -1.48 16,500 16,540 15,900 447,468 7,220,060,095
금양그린파워 (282720) 8,560 -40 -.47 8,610 8,650 8,530 27,694 237,753,735
코윈테크 (282880) 14,970 -10 -.07 15,000 15,480 14,920 52,565 795,255,115
카이노스메드 (284620) 1,281 -10 -.77 1,291 1,333 1,256 165,918 214,135,911
노바텍 (285490) 14,700 -490 -3.23 15,260 15,300 14,700 18,845 280,945,125
진영 (285800) 2,095 -50 -2.33 2,140 2,160 2,085 85,998 181,153,700
나노브릭 (286750) 2,750 80 3 2,695 2,870 2,665 757,856 2,102,959,533
브릿지바이오테라퓨틱스 (288330) 6,100 -250 -3.94 6,350 6,430 6,080 926,034 5,785,565,070
에스퓨얼셀 (288620) 8,470 -30 -.35 8,610 8,660 8,350 8,042 68,004,785
모아데이타 (288980) 1,050 -47 -4.28 1,088 1,105 1,039 197,029 208,854,851
아이스크림에듀 (289010) 2,130 -50 -2.29 2,165 2,180 2,130 17,775 38,379,170
SV인베스트먼트 (289080) 1,333 -4 -.3 1,339 1,354 1,325 112,141 149,867,387
자이언트스텝 (289220) 5,780 -100 -1.7 5,970 5,980 5,780 46,769 273,540,690
웨이비스 (289930) 8,650 -110 -1.26 8,760 8,950 8,530 60,197 526,176,725
트윔 (290090) 7,550 20 .27 7,510 7,840 7,500 1,856 14,038,135
DH오토리드 (290120) 2,270 -5 -.22 2,260 2,290 2,260 8,999 20,490,015
휴네시온 (290270) 3,495 50 1.45 3,450 3,495 3,420 19,183 66,139,338
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 2,115 5 .24 2,190 2,190 2,110 5,011 10,635,280
디케이티 (290550) 7,690 -160 -2.04 7,860 7,920 7,680 71,893 557,884,270
신시웨이 (290560) 6,380 -130 -2 6,510 6,690 6,380 4,879 31,357,490
엘앤씨바이오 (290650) 21,400 0 0 21,650 21,650 20,800 114,234 2,423,656,250
네오펙트 (290660) 786 -13 -1.63 799 804 786 10,628 8,428,824
대보마그네틱 (290670) 12,130 -120 -.98 12,200 12,350 12,090 8,358 101,802,075
소룩스 (290690) 4,640 60 1.31 4,850 5,280 4,565 6,278,588 30,951,391,128
푸드나무 (290720) 2,070 10 .49 2,100 2,100 1,999 36,061 73,077,976
액트로 (290740) 6,010 -170 -2.75 6,180 6,180 5,980 9,121 55,185,440
엔피 (291230) 1,754 -20 -1.13 1,788 1,788 1,753 78,597 138,770,326
압타머사이언스 (291650) 959 47 5.15 920 1,011 913 1,047,078 1,017,803,959
핀텔 (291810) 2,230 55 2.53 2,175 2,235 2,105 15,764 34,166,630
카카오게임즈 (293490) 15,650 -90 -.57 15,770 15,880 15,630 127,173 1,997,212,615
나우IB (293580) 1,091 -24 -2.15 1,116 1,124 1,091 529,215 585,891,938
압타바이오 (293780) 7,420 -330 -4.26 7,740 8,060 7,400 101,632 789,012,025
이오플로우 (294090) 1,579 56 3.68 1,523 1,646 1,481 1,418,736 2,209,468,301
레몬 (294140) 3,635 -160 -4.22 3,795 3,795 3,565 67,981 245,808,131
쿠콘 (294570) 18,890 180 .96 18,800 19,190 18,480 16,137 302,951,070
서남 (294630) 3,015 15 .5 3,000 3,035 2,990 83,775 251,735,088
에이치브이엠 (295310) 22,000 -1000 -4.35 23,200 23,200 21,950 257,501 5,735,133,375
이노룰스 (296640) 6,080 -40 -.65 6,120 6,140 6,050 20,413 124,319,000
씨에스베어링 (297090) 5,010 -170 -3.28 5,180 5,190 5,000 77,173 391,429,770
알로이스 (297570) 685 3 .44 688 695 682 18,590 12,787,915
HB솔루션 (297890) 2,735 -35 -1.26 2,785 2,825 2,715 238,196 657,535,134
에스씨엠생명과학 (298060) 1,111 -53 -4.55 1,150 1,151 1,100 205,028 230,301,527
에이비엘바이오 (298380) 37,550 -3000 -7.4 41,050 41,100 37,250 1,279,445 49,715,800,100
더네이쳐홀딩스 (298540) 9,130 -60 -.65 9,100 9,180 9,050 14,586 133,065,130
슈어소프트테크 (298830) 4,955 -65 -1.29 5,200 5,230 4,955 519,691 2,645,823,695
하나기술 (299030) 23,100 150 .65 22,750 23,150 22,500 21,184 486,508,600
더블유에스아이 (299170) 1,685 -20 -1.17 1,703 1,734 1,672 123,494 208,274,441
셀리드 (299660) 3,525 15 .43 3,510 3,610 3,400 390,479 1,379,740,238
위지윅스튜디오 (299900) 1,172 -43 -3.54 1,212 1,223 1,170 865,582 1,027,253,777
플리토 (300080) 20,900 -650 -3.02 21,600 21,850 20,400 56,892 1,192,883,525
라온피플 (300120) 4,045 -80 -1.94 4,175 4,175 4,045 50,904 208,144,565
바이브컴퍼니 (301300) 4,465 -120 -2.62 4,585 4,645 4,450 43,202 195,244,374
이노메트리 (302430) 10,970 -1170 -9.64 11,830 12,060 10,900 1,367,403 15,569,699,135
리메드 (302550) 3,155 25 .8 3,125 3,175 3,090 61,376 192,811,550
지니틱스 (303030) 935 3 .32 938 941 900 41,329 38,138,359
프로티아 (303360) 3,260 -25 -.76 3,250 3,300 3,235 15,445 50,459,425
이노뎁 (303530) 6,790 -60 -.88 6,890 6,890 6,750 12,717 86,461,840
동국생명과학 (303810) 10,200 -470 -4.4 10,790 10,820 10,200 334,772 3,547,000,090
솔트룩스 (304100) 23,450 -1900 -7.5 25,350 25,600 23,200 251,959 6,060,622,400
에스바이오메딕스 (304360) 25,850 -150 -.58 25,100 27,600 25,100 198,916 5,175,581,175
피플바이오 (304840) 2,625 -60 -2.23 2,685 2,725 2,620 93,947 249,108,020
마이크로디지탈 (305090) 9,530 -270 -2.76 9,850 10,000 9,330 147,008 1,417,376,515
에스제이그룹 (306040) 4,285 -180 -4.03 4,460 4,490 4,285 44,085 191,803,533
네온테크 (306620) 2,395 -120 -4.77 2,520 2,540 2,395 341,128 835,475,153
아이엘사이언스 (307180) 2,925 -45 -1.52 2,975 2,975 2,880 71,415 208,209,035
원바이오젠 (307280) 1,083 0 0 1,083 1,088 1,077 18,674 20,241,959
국전약품 (307750) 3,320 -60 -1.78 3,360 3,425 3,300 36,346 121,517,885
비투엔 (307870) 1,064 53 5.24 1,015 1,160 1,015 3,435,681 3,762,145,052
컴퍼니케이 (307930) 5,150 -110 -2.09 5,270 5,290 5,130 45,003 234,114,770
바이젠셀 (308080) 3,055 140 4.8 2,950 3,150 2,825 153,637 468,158,881
까스텔바작 (308100) 2,705 -40 -1.46 2,745 2,795 2,705 3,783 10,359,015
셀비온 (308430) 19,400 -850 -4.2 19,900 20,800 19,340 443,790 8,912,112,280
오하임앤컴퍼니 (309930) 1,970 -6 -.3 1,990 1,990 1,957 3,975 7,798,584
LB인베스트먼트 (309960) 3,830 -15 -.39 3,870 3,925 3,815 468,572 1,809,603,191
애니플러스 (310200) 2,960 -90 -2.95 3,060 3,070 2,960 174,992 524,786,353
보로노이 (310210) 125,000 -3400 -2.65 128,900 135,000 123,200 240,405 30,790,799,750
디와이씨 (310870) 1,473 -12 -.81 1,573 1,574 1,473 12,532 18,787,567
지오엘리먼트 (311320) 7,690 -20 -.26 7,760 7,850 7,570 16,898 129,797,085
네오크레마 (311390) 6,560 -210 -3.1 6,660 6,730 6,500 34,479 227,573,230
CJ 바이오사이언스 (311690) 11,200 -220 -1.93 11,420 11,470 11,180 22,004 248,246,950
에이에프더블류 (312610) 1,211 -20 -1.62 1,275 1,275 1,210 31,596 38,783,475
캐리 (313760) 3,880 -485 -11.11 4,360 4,360 3,600 367,321 1,444,915,538
지놈앤컴퍼니 (314130) 2,365 -105 -4.25 2,510 2,520 2,355 98,051 238,480,627
알피바이오 (314140) 6,000 -70 -1.15 6,070 6,620 5,960 395,887 2,478,885,265
바이오다인 (314930) 12,580 -490 -3.75 13,070 13,080 12,520 148,221 1,886,169,460
딥노이드 (315640) 7,020 -80 -1.13 7,190 7,190 6,990 216,395 1,525,165,600
라닉스 (317120) 3,010 -45 -1.47 3,005 3,045 2,945 83,761 249,927,346
TS트릴리온 (317240) 253 -16 -5.95 269 269 250 2,825,325 724,348,255
덕산테코피아 (317330) 24,150 -700 -2.82 25,150 25,450 23,800 234,411 5,725,760,300
캐리소프트 (317530) 6,170 -1070 -14.78 7,110 7,280 5,070 1,240,485 7,038,052,180
퀀타매트릭스 (317690) 4,195 -75 -1.76 4,260 4,270 4,170 98,515 415,393,636
엑스페릭스 (317770) 4,160 275 7.08 4,060 4,250 3,890 1,292,383 5,267,604,749
에스피시스템스 (317830) 8,080 -370 -4.38 8,640 8,650 8,080 88,169 732,994,910
대모 (317850) 8,710 -100 -1.14 8,730 8,850 8,670 42,722 372,545,165
엔바이오니아 (317870) 17,400 -160 -.91 17,520 17,880 17,340 9,877 172,856,445
KBG (318000) 4,815 0 0 4,850 4,850 4,760 13,754 65,973,770
팜스빌 (318010) 3,425 -95 -2.7 3,495 3,540 3,410 33,517 115,637,330
포인트모바일 (318020) 3,010 30 1.01 2,980 3,010 2,950 5,470 16,402,280
셀바이오휴먼텍 (318160) 4,270 70 1.67 4,200 4,300 4,160 39,201 166,005,255
비비씨 (318410) 7,940 40 .51 7,900 7,950 7,800 4,475 35,140,150
현대무벡스 (319400) 3,520 -70 -1.95 3,650 3,650 3,520 280,040 998,695,658
피에스케이 (319660) 21,350 150 .71 21,400 21,550 20,950 358,538 7,635,545,500
한울반도체 (320000) 2,595 95 3.8 2,505 2,655 2,505 100,174 258,582,687
프로이천 (321260) 2,250 45 2.04 2,220 2,300 2,220 34,462 78,237,015
센서뷰 (321370) 1,325 0 0 1,381 1,391 1,318 1,271,254 1,721,301,321
티움바이오 (321550) 2,990 -250 -7.72 3,230 3,230 2,900 223,857 674,061,451
아티스트유나이티드 (321820) 10,530 250 2.43 10,180 11,400 10,170 417,712 4,547,889,890
티라유텍 (322180) 5,830 -80 -1.35 5,850 6,020 5,720 96,371 561,767,610
오로스테크놀로지 (322310) 24,450 -250 -1.01 24,850 24,950 24,200 36,214 886,144,600
제이엘케이 (322510) 7,470 -260 -3.36 7,730 7,750 7,440 138,483 1,046,880,620
코퍼스코리아 (322780) 823 -3 -.36 826 832 814 58,469 48,027,441
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 26,950 -1400 -4.94 28,750 29,050 26,300 461,597 12,780,845,850
다원넥스뷰 (323350) 6,750 -170 -2.46 6,880 6,990 6,680 257,070 1,747,235,395
박셀바이오 (323990) 8,960 -180 -1.97 9,290 9,290 8,960 76,108 690,478,670
RF머트리얼즈 (327260) 6,660 -290 -4.17 6,930 7,060 6,660 101,622 690,912,325
루닛 (328130) 56,600 -3100 -5.19 59,200 59,600 56,200 429,048 24,779,348,450
솔트웨어 (328380) 926 -19 -2.01 947 957 925 83,855 78,300,910
위더스제약 (330350) 6,170 -70 -1.12 6,280 6,280 6,160 9,329 57,836,500
스톤브릿지벤처스 (330730) 3,920 -25 -.63 3,945 4,005 3,920 47,232 187,230,388
네패스아크 (330860) 12,800 620 5.09 12,180 13,010 12,180 111,869 1,429,182,635
포커스에이치엔에스 (331380) 1,871 2 .11 1,860 1,917 1,860 37,821 71,161,481
밸로프 (331520) 858 -34 -3.81 877 894 844 494,420 428,681,511
셀레믹스 (331920) 3,020 -20 -.66 3,040 3,085 3,015 17,419 52,753,275
누보 (332290) 1,005 -8 -.79 1,013 1,049 1,003 91,735 92,807,481
아이디피 (332370) 4,740 25 .53 4,700 4,740 4,625 31,160 147,027,060
와이팜 (332570) 3,930 -200 -4.84 4,215 4,245 3,930 1,895,337 7,707,535,807
모코엠시스 (333050) 1,259 1 .08 1,258 1,270 1,245 8,287 10,420,033
일승 (333430) 4,535 -355 -7.26 4,890 4,900 4,500 972,672 4,509,373,940
엔시스 (333620) 8,340 190 2.33 8,190 8,450 8,090 32,515 270,530,650
프레스티지바이오로직스 (334970) 4,035 -65 -1.59 4,065 4,125 3,970 144,205 583,253,905
프리시젼바이오 (335810) 2,660 -45 -1.66 2,705 2,715 2,635 4,211 11,267,339
윙스풋 (335870) 2,065 50 2.48 2,020 2,200 1,987 63,623 130,975,440
비올 (335890) 8,000 -80 -.99 8,090 8,150 7,990 406,701 3,281,144,590
웨이버스 (336060) 1,263 0 0 1,264 1,277 1,237 284,596 357,006,124
원텍 (336570) 6,210 -110 -1.74 6,320 6,460 6,210 637,335 4,024,261,505
탑런토탈솔루션 (336680) 9,200 -60 -.65 9,270 9,270 9,110 19,147 175,639,025
브랜드엑스코퍼레이션 (337930) 6,510 -200 -2.98 6,710 6,900 6,490 312,497 2,089,235,585
뷰노 (338220) 22,450 -600 -2.6 23,050 23,100 22,350 81,136 1,831,989,250
와이바이오로직스 (338840) 6,900 -150 -2.13 7,040 7,200 6,870 87,377 608,873,615
아이비김영 (339950) 1,954 -21 -1.06 1,976 2,005 1,940 135,744 265,616,943
다보링크 (340360) 1,600 93 6.17 1,534 1,621 1,452 716,762 1,114,140,134
세림B&G (340440) 1,312 -6 -.46 1,318 1,335 1,300 18,337 23,977,528
티앤엘 (340570) 79,900 -900 -1.11 81,400 81,600 79,500 44,411 3,560,069,550
씨유박스 (340810) 3,115 60 1.96 3,060 3,260 2,900 41,942 130,108,773
유일에너테크 (340930) 2,190 -10 -.45 2,270 2,320 2,180 364,731 816,696,485
이노진 (344860) 1,570 3 .19 1,567 1,572 1,560 31,769 49,717,791
센코 (347000) 2,160 -55 -2.48 2,225 2,230 2,160 38,111 83,516,047
라이프시맨틱스 (347700) 7,550 -300 -3.82 7,850 7,880 7,500 144,092 1,104,548,400
피엔케이피부임상연구센타 (347740) 2,205 5 .23 2,205 2,215 2,185 12,306 27,073,255
핌스 (347770) 1,550 51 3.4 1,509 1,560 1,480 93,311 142,766,126
디앤디파마텍 (347850) 51,200 -2300 -4.3 52,900 54,000 51,000 125,450 6,548,269,200
알체라 (347860) 1,544 -11 -.71 1,541 1,590 1,504 781,487 1,211,161,135
엠투아이 (347890) 5,430 0 0 5,430 5,460 5,370 8,852 47,944,275
모비릭스 (348030) 4,565 -5 -.11 4,540 4,570 4,525 2,353 10,681,045
큐라티스 (348080) 600 1 .17 595 609 583 155,477 92,378,105
고바이오랩 (348150) 4,645 -55 -1.17 4,700 4,720 4,610 23,804 110,518,063
넥스틴 (348210) 58,900 600 1.03 58,800 59,300 57,500 46,939 2,745,710,300
뉴로메카 (348340) 27,800 -1150 -3.97 28,950 29,050 27,050 83,975 2,347,471,075
위드텍 (348350) 7,350 -150 -2 7,500 7,500 7,350 8,592 63,468,530
엔켐 (348370) 82,100 0 0 83,900 86,900 82,000 283,445 23,755,743,900
에스에이티이엔지 (351320) 2,575 -20 -.77 2,575 2,695 2,540 108,548 282,014,065
이삭엔지니어링 (351330) 7,340 0 0 7,380 7,520 7,250 20,710 152,249,920
차이커뮤니케이션 (351870) 8,100 -210 -2.53 8,300 8,480 8,100 26,897 221,998,880
스톰테크 (352090) 3,455 70 2.07 3,390 3,545 3,390 332,746 1,152,488,615
씨앤씨인터내셔널 (352480) 42,350 550 1.32 41,850 43,950 41,650 269,456 11,589,481,250
씨앤투스 (352700) 2,670 -5 -.19 2,650 2,680 2,625 16,801 44,488,970
클리노믹스 (352770) 714 62 9.51 708 806 589 41,099,341 30,178,188,324
오비고 (352910) 4,995 50 1.01 4,945 5,020 4,875 28,792 142,968,774
인바이오 (352940) 2,130 25 1.19 2,120 2,135 2,105 2,083 4,419,956
휴럼 (353190) 690 1 .15 689 694 684 21,550 14,834,381
오토앤 (353590) 3,970 -5 -.13 3,975 4,075 3,960 7,536 30,041,846
이지바이오 (353810) 4,660 -140 -2.92 4,825 4,830 4,550 191,801 898,563,107
엔젠바이오 (354200) 1,618 -12 -.74 1,627 1,646 1,613 45,986 74,858,053
알멕 (354320) 28,250 -100 -.35 28,450 28,800 28,100 51,811 1,473,337,200
코스텍시스 (355150) 7,280 -320 -4.21 7,740 7,740 7,220 103,133 762,243,395
크라우드웍스 (355390) 6,400 -230 -3.47 6,710 6,730 6,355 71,671 464,389,795
에이텀 (355690) 7,160 80 1.13 7,070 7,200 6,900 10,792 76,174,410
엑스게이트 (356680) 8,720 -530 -5.73 9,110 9,140 8,680 814,614 7,211,123,310
티엘비 (356860) 19,270 -550 -2.77 20,100 20,500 19,115 302,313 5,990,667,320
싸이버원 (356890) 4,195 -295 -6.57 4,490 4,490 4,190 335,657 1,447,359,787
에이치피오 (357230) 2,525 -75 -2.88 2,605 2,605 2,520 30,715 78,512,305
석경에이티 (357550) 49,000 -200 -.41 49,050 50,300 48,900 2,147 105,352,850
아모센스 (357580) 6,150 -120 -1.91 6,320 6,320 6,150 24,852 154,643,475
솔브레인 (357780) 205,000 500 .24 207,000 207,000 201,500 20,750 4,248,799,250
SKAI (357880) 2,045 -30 -1.45 2,080 2,240 1,975 1,182,184 2,461,956,108
지아이이노베이션 (358570) 15,030 -260 -1.7 15,290 15,740 14,800 808,970 12,267,621,890
씨엔알리서치 (359090) 1,078 -2 -.19 1,089 1,089 1,064 58,255 62,420,455
탑머티리얼 (360070) 33,050 100 .3 33,650 33,700 32,950 54,370 1,805,704,650
코셈 (360350) 7,360 10 .14 7,310 7,400 7,310 19,647 144,386,080
제노코 (361390) 18,170 -890 -4.67 19,060 19,070 17,800 142,122 2,578,793,430
알비더블유 (361570) 2,595 -120 -4.42 2,775 2,775 2,595 82,738 217,402,540
삼영에스앤씨 (361670) 4,565 -55 -1.19 4,625 4,695 4,565 3,792 17,420,295
청담글로벌 (362320) 5,400 -50 -.92 5,480 5,610 5,350 140,179 770,849,745
드림인사이트 (362990) 2,070 10 .49 2,060 2,105 2,050 49,781 103,203,830
진시스템 (363250) 10,250 -40 -.39 10,300 10,550 10,120 45,845 471,840,690
모비데이즈 (363260) 2,005 -40 -1.96 2,030 2,085 2,000 366,405 746,622,370
큐라클 (365270) 6,710 -160 -2.33 6,920 6,920 6,690 47,233 318,453,025
에스와이스틸텍 (365330) 5,550 -430 -7.19 5,990 6,030 5,510 651,088 3,727,895,560
성일하이텍 (365340) 36,300 1150 3.27 35,250 36,500 35,150 33,611 1,210,694,325
하이딥 (365590) 625 0 0 639 639 600 106,789 65,640,051
브이씨 (365900) 3,700 40 1.09 3,650 3,715 3,500 2,165 7,832,975
공구우먼 (366030) 4,230 -100 -2.31 4,320 4,390 4,220 71,913 310,099,520
플래티어 (367000) 4,270 -20 -.47 4,205 4,295 4,205 5,123 21,868,032
아이씨에이치 (368600) 2,970 -15 -.5 2,970 3,015 2,970 5,700 16,952,445
파이버프로 (368770) 7,150 -690 -8.8 7,790 7,790 7,110 1,456,971 10,664,587,120
오에스피 (368970) 2,485 5 .2 2,480 2,520 2,450 22,791 56,303,714
블리츠웨이스튜디오 (369370) 1,542 -42 -2.65 1,584 1,594 1,516 25,079 38,895,807
퓨런티어 (370090) 17,230 -280 -1.6 17,860 18,400 17,230 174,867 3,117,819,190
풍원정밀 (371950) 12,650 240 1.93 12,440 12,800 11,790 66,865 829,084,055
윤성에프앤씨 (372170) 37,650 650 1.76 37,550 38,650 37,050 32,436 1,226,094,725
큐로셀 (372320) 27,450 -700 -2.49 28,150 28,700 27,400 78,816 2,191,468,125
아이티아이즈 (372800) 4,550 50 1.11 4,500 4,550 4,390 9,646 42,687,405
엑셀세라퓨틱스 (373110) 4,085 -25 -.61 4,110 4,200 3,920 85,101 345,541,097
데이원컴퍼니 (373160) 6,630 -70 -1.04 6,650 6,720 6,590 28,690 190,690,715
엠아이큐브솔루션 (373170) 7,690 -10 -.13 7,740 7,780 7,490 2,397 18,334,090
엑스플러스 (373200) 786 71 9.93 710 860 701 4,678,021 3,715,485,398
피코그램 (376180) 2,335 5 .21 2,340 2,400 2,325 36,379 85,575,469
에이치이엠파마 (376270) 22,900 300 1.33 22,650 23,100 22,150 31,089 709,177,525
씨유테크 (376290) 3,200 -45 -1.39 3,265 3,270 3,200 5,246 16,943,110
디어유 (376300) 39,300 -650 -1.63 39,900 40,550 39,300 223,324 8,918,846,075
노을 (376930) 2,905 -45 -1.53 2,920 3,235 2,865 6,489,192 19,773,314,114
원티드랩 (376980) 5,930 -230 -3.73 6,120 6,240 5,830 91,410 546,298,130
비트맥스 (377030) 1,732 -25 -1.42 1,757 1,816 1,722 189,203 333,832,386
프롬바이오 (377220) 1,871 1 .05 1,823 1,898 1,823 8,017 14,938,641
이지트로닉스 (377330) 5,300 60 1.15 5,240 5,300 5,100 23,007 118,960,110
리파인 (377450) 11,290 0 0 11,240 11,720 11,240 20,041 227,557,920
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 16,790 -570 -3.28 17,640 17,640 16,780 111,713 1,899,665,610
필에너지 (378340) 18,900 360 1.94 18,610 19,160 18,280 1,208,164 22,703,132,775
샤페론 (378800) 3,220 -105 -3.16 3,260 3,335 3,200 606,563 1,977,860,704
옵티코어 (380540) 1,385 -5 -.36 1,400 1,425 1,375 302,825 423,123,436
제닉스 (381620) 10,100 -340 -3.26 10,450 10,500 10,070 115,159 1,179,507,170
온코크로스 (382150) 11,260 -240 -2.09 11,680 12,310 11,230 2,754,109 32,527,773,680
지아이텍 (382480) 2,210 0 0 2,210 2,220 2,190 38,816 85,523,325
지앤비에스 에코 (382800) 3,685 0 0 3,655 3,705 3,655 28,585 105,139,600
원준 (382840) 10,500 -210 -1.96 10,830 10,830 10,500 61,527 654,336,535
범한퓨얼셀 (382900) 15,790 -270 -1.68 16,060 16,200 15,720 35,031 557,162,960
에코프로에이치엔 (383310) 30,100 600 2.03 29,950 30,350 29,350 81,264 2,436,426,150
디티앤씨알오 (383930) 6,190 -210 -3.28 6,250 6,350 5,980 307,358 1,880,362,590
코어라인소프트 (384470) 8,500 -850 -9.09 9,350 9,630 8,470 135,559 1,206,771,075
파인메딕스 (387570) 10,190 -670 -6.17 10,760 10,860 10,010 362,852 3,823,538,615
지투파워 (388050) 6,970 -60 -.85 7,090 7,130 6,930 128,467 899,711,570
유일로보틱스 (388720) 63,000 0 0 63,400 66,900 62,500 229,555 14,702,865,200
라이콤 (388790) 2,430 -45 -1.82 2,485 2,520 2,420 115,172 283,302,327
파로스아이바이오 (388870) 7,090 20 .28 7,070 7,140 6,910 54,742 381,635,910
자람테크놀로지 (389020) 43,100 -1450 -3.25 43,800 44,800 43,000 93,308 4,093,472,125
지니너스 (389030) 1,321 -18 -1.34 1,330 1,330 1,290 80,300 104,518,764
포바이포 (389140) 8,300 1420 20.64 7,300 8,810 7,270 10,661,985 86,709,414,510
대명에너지 (389260) 12,520 -130 -1.03 12,530 12,850 12,170 29,806 374,095,205
인벤티지랩 (389470) 13,540 -270 -1.96 13,800 13,980 13,490 50,166 686,173,260
에스비비테크 (389500) 22,300 -550 -2.41 22,750 23,300 22,100 35,669 804,929,850
넥스트바이오메디컬 (389650) 43,100 -2600 -5.69 46,700 47,200 42,450 206,958 9,234,957,900
유디엠텍 (389680) 691 3 .44 688 699 681 141,091 97,377,943
코닉오토메이션 (391710) 1,680 6 .36 1,674 1,760 1,651 67,536 114,427,588
토마토시스템 (393210) 6,200 -470 -7.05 6,750 7,050 6,200 3,032,163 20,212,688,140
더블유씨피 (393890) 8,750 -70 -.79 8,940 9,020 8,730 159,524 1,409,983,260
대진첨단소재 (393970) 14,200 -820 -5.46 14,790 14,950 13,800 2,797,158 40,040,196,970
오픈엣지테크놀로지 (394280) 14,350 -340 -2.31 14,870 14,870 14,240 107,980 1,552,004,490
쓰리빌리언 (394800) 6,140 -60 -.97 6,160 6,270 6,060 1,505,849 9,274,485,900
넥스트칩 (396270) 7,190 -300 -4.01 7,700 7,700 7,100 296,118 2,166,320,035
세아메카닉스 (396300) 2,310 -25 -1.07 2,345 2,445 2,310 253,717 601,556,545
워트 (396470) 8,870 -260 -2.85 9,260 9,290 8,870 168,952 1,525,611,450
에이프릴바이오 (397030) 15,710 -930 -5.59 16,730 16,800 15,710 346,636 5,557,340,670
에스지헬스케어 (398120) 2,990 -5 -.17 3,015 3,020 2,925 106,939 318,080,148
가온칩스 (399720) 49,500 -1000 -1.98 50,500 51,100 48,950 98,164 4,861,477,575
코난테크놀로지 (402030) 21,100 -1050 -4.74 22,350 22,350 20,850 33,173 711,148,775
그린리소스 (402490) 16,230 60 .37 16,220 16,470 16,050 121,443 1,980,482,290
우듬지팜 (403490) 1,442 2 .14 1,440 1,449 1,425 396,635 570,657,577
HPSP (403870) 28,250 550 1.99 28,200 29,300 28,000 748,567 21,322,322,375
플라즈맵 (405000) 667 59 9.7 613 750 609 973,654 651,694,744
큐알티 (405100) 13,100 -70 -.53 13,300 13,330 12,940 21,830 286,041,005
나라셀라 (405920) 2,670 -30 -1.11 2,700 2,720 2,630 24,982 67,070,600
뷰티스킨 (406820) 13,540 210 1.58 13,360 13,800 13,360 17,641 239,410,760
꿈비 (407400) 7,840 -180 -2.24 7,920 8,110 7,840 78,466 620,808,730
스튜디오미르 (408900) 3,265 -210 -6.04 3,520 3,545 3,125 1,044,476 3,463,985,987
메쎄이상 (408920) 2,135 0 0 2,135 2,155 2,115 26,688 56,826,690
샌즈랩 (411080) 8,120 -480 -5.58 8,600 8,620 8,120 245,504 2,040,847,945
레이저쎌 (412350) 3,640 -60 -1.62 3,760 3,760 3,640 24,561 90,050,202
제일엠앤에스 (412540) 6,940 -190 -2.66 7,100 7,240 6,870 55,108 387,676,455
엠오티 (413390) 10,450 -200 -1.88 10,950 11,700 10,190 3,572,885 39,270,032,815
씨피시스템 (413630) 1,568 -21 -1.32 1,620 1,620 1,563 16,602 26,175,774
비아이매트릭스 (413640) 12,300 200 1.65 12,000 12,540 11,890 218,806 2,695,946,965
스튜디오삼익 (415380) 7,960 -40 -.5 8,000 8,000 7,900 1,170 9,289,120
신성에스티 (416180) 34,700 -450 -1.28 35,350 35,750 34,700 42,617 1,496,531,275
나노팀 (417010) 6,750 -180 -2.6 6,960 6,990 6,710 60,719 413,743,255
핑거스토리 (417180) 2,260 0 0 2,260 2,260 2,220 29,553 66,170,337
LS머트리얼즈 (417200) 12,800 -20 -.16 12,910 13,100 12,550 483,958 6,184,851,570
제이아이테크 (417500) 3,610 15 .42 3,620 3,635 3,500 145,581 522,670,759
트루엔 (417790) 9,720 -170 -1.72 9,870 9,900 9,620 64,264 624,631,805
저스템 (417840) 8,410 -200 -2.32 8,740 8,740 8,410 27,954 238,020,605
오브젠 (417860) 8,130 -170 -2.05 8,130 8,270 8,120 4,774 38,918,110
모델솔루션 (417970) 11,970 20 .17 12,090 12,090 11,780 18,741 222,996,815
신한제10호스팩 (418210) 2,110 0 0 2,110 2,110 2,105 9,695 20,446,250
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,710 -15 -.55 2,740 2,795 2,690 35,602 96,636,357
밀리의서재 (418470) 13,230 -80 -.6 13,450 13,450 12,920 63,069 832,628,600
제이오 (418550) 12,130 1010 9.08 11,330 13,300 11,300 2,435,040 30,677,187,770
이에이트 (418620) 3,705 -295 -7.38 4,185 4,185 3,670 64,453 244,962,462
삼기이브이 (419050) 1,599 -4 -.25 1,603 1,616 1,591 152,932 244,261,762
엔젯 (419080) 9,290 -50 -.54 9,480 9,480 9,170 12,230 113,429,040
산돌 (419120) 6,980 60 .87 6,920 7,100 6,910 51,254 359,187,580
SAMG엔터 (419530) 30,100 700 2.38 29,400 30,850 28,450 311,218 9,258,615,250
비스토스 (419540) 1,679 35 2.13 1,644 1,684 1,642 160,475 268,005,059
제이투케이바이오 (420570) 13,170 280 2.17 12,890 15,610 12,820 2,344,191 34,211,891,760
기가비스 (420770) 29,300 -500 -1.68 30,400 30,400 29,300 23,571 697,067,525
벨로크 (424760) 810 10 1.25 800 826 800 10,567 8,553,889
스마트레이더시스템 (424960) 11,510 -830 -6.73 12,480 12,550 11,470 373,772 4,459,804,450
마이크로투나노 (424980) 6,170 20 .33 6,350 6,350 6,100 3,239 19,974,150
티이엠씨 (425040) 7,920 0 0 8,010 8,060 7,830 91,051 721,403,560
티에프이 (425420) 19,060 -250 -1.29 19,550 19,890 19,060 34,438 670,055,370
시지트로닉스 (429270) 4,205 20 .48 4,185 4,250 4,160 7,790 32,663,790
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 5,210 -70 -1.33 5,310 5,400 5,160 259,908 1,371,058,265
케이쓰리아이 (431190) 4,405 -35 -.79 4,430 4,465 4,395 18,119 80,209,595
와이랩 (432430) 5,860 -180 -2.98 6,100 6,170 5,850 99,311 591,036,660
케이엔에스 (432470) 13,070 570 4.56 12,610 14,600 12,260 1,489,841 20,659,498,615
퀄리타스반도체 (432720) 17,590 1090 6.61 16,630 18,330 16,090 7,497,695 131,543,414,195
엠에프씨 (432980) 4,300 90 2.14 4,295 4,435 4,180 99,493 428,457,715
모니터랩 (434480) 4,280 -195 -4.36 4,475 4,520 4,260 273,385 1,189,646,371
유안타제10호스팩 (435380) 2,110 0 0 2,110 2,115 2,110 14,437 30,463,305
에르코스 (435570) 7,060 -540 -7.11 7,600 7,690 7,050 139,655 1,013,795,110
하나금융25호스팩 (435620) 10,560 0 0 10,570 10,570 10,550 5,911 62,410,040
에스케이증권제8호스팩 (435870) 2,115 5 .24 2,115 2,115 2,110 19,353 40,837,467
삼현 (437730) 11,420 -260 -2.23 11,750 11,970 11,390 505,666 5,885,219,800
엔에이치스팩24호 (437780) 2,120 0 0 2,110 2,120 2,110 15,978 33,793,175
엔에이치스팩25호 (438580) 2,130 0 0 2,140 2,140 2,115 3,073 6,500,270
버넥트 (438700) 3,430 -145 -4.06 3,575 3,595 3,420 61,654 214,183,923
마녀공장 (439090) 18,830 330 1.78 18,510 19,320 18,510 509,936 9,731,949,065
삼성스팩7호 (439250) 10,550 0 0 10,540 10,560 10,540 12,897 136,061,605
엔에이치스팩26호 (439410) 2,120 -5 -.24 2,120 2,125 2,120 503 1,066,370
블루엠텍 (439580) 10,530 -280 -2.59 10,810 10,900 10,410 89,793 955,326,455
IBKS제20호스팩 (439730) 2,110 0 0 2,110 2,110 2,105 14,915 31,402,215
파두 (440110) 13,820 -100 -.72 14,030 14,030 13,600 132,732 1,827,861,780
HB인베스트먼트 (440290) 1,776 22 1.25 1,754 1,785 1,751 13,572 24,053,544
오픈놀 (440320) 7,370 -500 -6.35 7,730 7,860 7,210 213,255 1,590,160,905
교보13호스팩 (440790) 2,145 0 0 2,155 2,155 2,140 1,977 4,234,225
엔에이치스팩27호 (440820) 2,115 5 .24 2,110 2,115 2,110 752 1,586,770
파인엠텍 (441270) 5,270 0 0 5,340 5,370 5,220 77,745 411,159,775
유진스팩9호 (442130) 2,120 5 .24 2,125 2,125 2,110 7,813 16,493,245
대신밸런스제14호스팩 (442310) 2,120 -10 -.47 2,130 2,130 2,115 37,012 78,378,399
IBKS제21호스팩 (442770) 2,180 5 .23 2,180 2,180 2,170 10,452 22,735,016
미래에셋드림스팩1호 (442900) 10,210 10 .1 10,190 10,220 10,190 22,635 230,887,240
레뷰코퍼레이션 (443250) 12,860 -50 -.39 13,310 14,600 12,650 193,810 2,626,392,885
에스피소프트 (443670) 7,870 -270 -3.32 8,180 8,240 7,860 110,517 883,429,535
유안타제11호스팩 (444920) 2,035 0 0 2,030 2,035 2,030 39 79,340
에이직랜드 (445090) 32,850 -800 -2.38 33,950 34,100 32,850 73,427 2,442,472,700
퓨릿 (445180) 6,500 -40 -.61 6,640 6,640 6,490 34,645 226,811,965
비엔케이제1호스팩 (445360) 2,110 0 0 2,115 2,115 2,100 7,388 15,529,455
큐리옥스바이오시스템즈 (445680) 16,850 -520 -2.99 17,360 17,550 16,300 110,299 1,882,942,410
신영스팩9호 (445970) 2,165 -15 -.69 2,180 2,180 2,165 547 1,184,355
유안타제12호스팩 (446150) 2,180 -15 -.68 2,190 2,195 2,180 22,191 48,592,275
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 4,370 120 2.82 4,275 4,485 4,150 3,947,942 17,214,609,067
하나26호스팩 (446750) 2,080 5 .24 2,080 2,080 2,075 1,947 4,045,010
키움제8호스팩 (446840) 2,130 0 0 0 0 0 0 0
에코아이 (448280) 20,550 -200 -.96 21,000 21,000 20,300 14,086 290,307,200
하나27호스팩 (448370) 2,080 5 .24 2,080 2,080 2,065 568 1,174,450
코츠테크놀로지 (448710) 18,570 -830 -4.28 19,320 19,320 18,510 66,681 1,249,358,075
삼성스팩8호 (448740) 10,300 -10 -.1 10,290 10,310 10,290 7,486 77,129,145
IBKS제22호스팩 (448760) 2,200 0 0 2,220 2,220 2,180 11,127 24,311,355
미래에셋비전스팩3호 (448830) 2,145 10 .47 2,150 2,150 2,140 1,363 2,916,895
유안타제13호스팩 (449020) 2,050 0 0 2,055 2,055 2,050 11 22,555
하이제8호스팩 (450050) 2,065 -10 -.48 2,070 2,075 2,065 21,409 44,414,365
하스 (450330) 8,490 -190 -2.19 8,680 8,690 8,420 52,921 451,882,800
인스웨이브시스템즈 (450520) 4,100 25 .61 4,060 4,190 3,965 83,843 337,727,600
유안타제14호스팩 (450940) 2,045 10 .49 2,035 2,065 2,035 321 655,095
아스테라시스 (450950) 8,630 -90 -1.03 8,670 8,670 8,500 196,230 1,681,277,450
아이엠티 (451220) 11,990 440 3.81 11,700 12,000 11,340 1,109,799 13,050,888,660
삐아 (451250) 10,100 460 4.77 9,710 10,180 9,690 320,831 3,221,133,875
엔에이치스팩29호 (451700) 2,030 0 0 2,025 2,030 2,020 9,683 19,580,920
컨텍 (451760) 10,310 -390 -3.64 10,730 10,730 10,230 66,734 693,464,405
제이엔비 (452160) 5,770 -90 -1.54 5,860 5,910 5,720 30,118 174,718,375
한빛레이저 (452190) 6,530 -340 -4.95 6,820 6,895 6,500 1,877,676 12,529,674,570
민테크 (452200) 4,315 50 1.17 4,275 4,350 4,220 53,590 228,792,945
한선엔지니어링 (452280) 7,790 -70 -.89 7,940 7,990 7,620 192,314 1,504,109,010
캡스톤파트너스 (452300) 2,765 -75 -2.64 2,840 3,120 2,760 2,945,025 8,669,669,925
이닉스 (452400) 9,680 270 2.87 9,550 9,770 9,400 19,402 186,350,275
사피엔반도체 (452430) 18,230 -490 -2.62 18,500 19,180 18,130 107,063 1,990,995,420
피아이이 (452450) 11,000 910 9.02 10,190 11,440 10,160 16,712,264 183,037,247,285
상상인제4호스팩 (452670) 2,000 -5 -.25 2,000 2,005 1,998 2,613 5,226,552
신한제11호스팩 (452980) 1,997 -1 -.05 1,995 1,999 1,995 28,084 56,106,078
그리드위즈 (453450) 15,830 -480 -2.94 16,550 16,550 15,800 32,322 516,741,415
에이에스텍 (453860) 20,550 -100 -.48 20,550 21,400 20,500 18,062 376,781,200
하나29호스팩 (454640) 2,060 -15 -.72 2,080 2,080 2,060 1,782 3,683,810
하나28호스팩 (454750) 2,020 5 .25 2,030 2,030 2,015 3,640 7,358,775
KB제25호스팩 (455250) 2,115 0 0 2,120 2,120 2,105 10,164 21,494,345
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 27,550 -350 -1.25 28,000 28,300 27,550 111,653 3,103,273,800
에스케이증권제9호스팩 (455910) 2,065 -10 -.48 2,075 2,075 2,060 305 629,605
아이씨티케이 (456010) 13,130 -170 -1.28 12,760 13,230 12,180 2,046,648 26,108,983,805
이엔셀 (456070) 16,920 -890 -5 17,850 18,000 16,890 311,658 5,396,555,585
DB금융스팩11호 (456440) 2,280 -40 -1.72 2,275 2,315 2,275 38,974 89,163,620
교보14호스팩 (456490) 2,105 0 0 2,105 2,105 2,100 6,731 14,159,470
한켐 (457370) 9,070 -130 -1.41 9,200 9,670 9,050 99,882 932,138,590
대신밸런스제15호스팩 (457390) 2,810 -10 -.35 2,820 2,840 2,745 80,051 224,134,270
우진엔텍 (457550) 17,270 -520 -2.92 17,910 18,000 17,240 78,349 1,368,303,335
벡트 (457600) 3,675 -75 -2 3,755 3,795 3,650 75,676 280,219,221
대신밸런스제16호스팩 (457630) 2,095 0 0 0 0 0 0 0
에스케이증권제10호스팩 (457940) 2,080 -10 -.48 2,090 2,090 2,075 2,155 4,489,525
KB제26호스팩 (458320) 3,020 0 0 0 0 0 0 0
한국제12호스팩 (458610) 2,110 5 .24 2,110 2,130 2,110 5,329 11,255,075
성우 (458650) 21,350 2680 14.35 18,900 23,500 18,570 5,753,458 125,373,919,930
씨어스테크놀로지 (458870) 14,590 -80 -.55 14,750 14,940 14,460 96,755 1,418,724,535
위츠 (459100) 7,220 -280 -3.73 7,550 7,580 7,180 164,980 1,209,695,890
아이빔테크놀로지 (460470) 4,845 -135 -2.71 5,030 5,080 4,810 99,376 488,909,435
에스엠씨지 (460870) 4,030 -265 -6.17 4,210 4,340 4,030 2,409,129 10,093,463,577
현대힘스 (460930) 15,800 -850 -5.11 16,660 16,750 15,750 282,081 4,555,865,645
피앤에스미캐닉스 (460940) 12,880 -570 -4.24 13,740 13,740 12,820 83,869 1,101,096,690
아이엠비디엑스 (461030) 9,900 -380 -3.7 10,360 10,360 9,840 124,170 1,239,989,020
아이스크림미디어 (461300) 12,800 -250 -1.92 13,000 13,250 12,770 52,525 678,248,395
에이치엠씨제6호스팩 (462020) 2,025 10 .5 2,010 2,025 2,000 31,668 63,659,540
이노스페이스 (462350) 19,830 -370 -1.83 20,100 20,300 19,820 51,587 1,029,458,475
라메디텍 (462510) 7,980 60 .76 8,070 8,580 7,970 115,653 958,340,465
아이지넷 (462980) 3,375 -75 -2.17 3,465 3,490 3,370 110,989 380,149,321
모티브링크 (463480) 12,470 -840 -6.31 13,200 13,210 12,250 1,414,751 17,820,230,235
에스오에스랩 (464080) 12,060 -650 -5.11 12,990 13,050 12,040 1,170,075 14,813,040,075
티디에스팜 (464280) 13,460 -240 -1.75 13,990 14,030 13,430 40,957 556,989,420
한국제13호스팩 (464440) 2,095 -25 -1.18 2,130 2,130 2,095 688 1,444,750
아이언디바이스 (464500) 3,955 -15 -.38 4,005 4,050 3,950 171,186 681,034,838
닷밀 (464580) 5,710 -170 -2.89 5,930 5,940 5,710 68,615 398,100,145
KB제27호스팩 (464680) 1,985 -2 -.1 1,994 1,994 1,985 43,970 87,368,803
교보15호스팩 (465320) 2,110 -5 -.24 2,105 2,115 2,100 611 1,284,000
인스피언 (465480) 7,410 -150 -1.98 7,540 7,630 7,410 30,003 225,179,180
클로봇 (466100) 19,540 -860 -4.22 20,550 20,900 19,460 2,858,661 57,199,223,275
사이냅소프트 (466410) 13,130 -300 -2.23 13,520 13,660 13,130 31,701 420,047,770
엔에이치스팩30호 (466910) 1,999 1 .05 2,000 2,000 1,993 11,116 22,224,622
IBKS제23호스팩 (467930) 2,125 0 0 2,130 2,130 2,110 1,588 3,353,095
삼성스팩9호 (468510) 2,150 5 .23 2,125 2,290 2,105 653,340 1,433,036,759
유진스팩10호 (468760) 2,075 -15 -.72 2,080 2,095 2,070 597 1,240,430
IBKS제24호스팩 (469480) 2,125 5 .24 2,115 2,130 2,115 2,239 4,737,630
아이비젼웍스 (469750) 1,007 -1 -.1 1,014 1,015 1,000 112,931 113,535,771
하나30호스팩 (469880) 1,989 -6 -.3 1,995 1,999 1,989 6,360 12,684,021
하나31호스팩 (469900) 2,015 0 0 2,015 2,015 2,005 262 526,725
대신밸런스제17호스팩 (471050) 2,125 -5 -.23 2,110 2,130 2,110 1,524 3,231,280
셀로맥스사이언스 (471820) 4,860 -125 -2.51 4,960 5,010 4,700 54,384 263,910,380
신영스팩10호 (472220) 2,100 -10 -.47 2,095 2,110 2,095 65 136,365
에스케이증권제11호스팩 (472230) 2,040 -5 -.24 2,040 2,050 2,030 1,229 2,498,830
폰드그룹 (472850) 5,980 150 2.57 5,860 6,030 5,810 56,274 333,770,630
에스케이증권제12호스팩 (473000) 2,070 -10 -.48 2,055 2,080 2,055 145 300,115
유안타제15호스팩 (473050) 2,000 -5 -.25 2,000 2,000 1,994 15,850 31,694,609
비엔케이제2호스팩 (473370) 2,015 -5 -.25 2,015 2,020 2,015 425 857,395
에스케이증권제13호스팩 (473950) 2,025 0 0 2,025 2,030 2,005 4,592 9,291,270
노머스 (473980) 19,180 -1520 -7.34 20,700 20,700 19,100 154,632 3,040,117,790
루미르 (474170) 9,000 -550 -5.76 9,600 9,600 9,000 388,169 3,545,975,465
유안타제16호스팩 (474490) 2,005 0 0 2,005 2,005 2,000 213 426,940
RF시스템즈 (474610) 5,570 -330 -5.59 5,900 5,900 5,570 666,376 3,784,668,820
신한제12호스팩 (474660) 2,095 -5 -.24 2,095 2,150 2,060 7,757 16,287,930
신한제13호스팩 (474930) 2,155 -5 -.23 2,100 2,155 2,100 1,418 3,023,955
하나32호스팩 (475240) 2,135 0 0 2,125 2,135 2,125 11,244 23,897,200
하나33호스팩 (475250) 2,125 15 .71 2,140 2,190 2,095 1,654 3,558,100
씨메스 (475400) 29,100 -1950 -6.28 31,650 32,100 29,050 493,697 14,994,584,075
미트박스 (475460) 11,000 90 .82 10,910 11,110 10,690 195,870 2,138,758,385
에이럭스 (475580) 11,700 -320 -2.66 12,110 12,120 11,610 285,680 3,371,182,900
에스켐 (475660) 5,490 -100 -1.79 5,630 5,630 5,460 24,836 137,134,730
오름테라퓨틱 (475830) 23,300 -1800 -7.17 25,150 25,350 22,800 1,361,283 32,428,475,300
토모큐브 (475960) 14,710 240 1.66 14,650 15,200 14,470 131,553 1,957,833,780
온코닉테라퓨틱스 (476060) 17,400 240 1.4 17,150 17,510 17,020 1,966,887 33,909,102,470
M83 (476080) 16,980 -610 -3.47 17,420 18,460 16,740 1,519,512 27,099,034,095
KB제28호스팩 (476470) 2,095 0 0 0 0 0 0 0
에이치엠씨제7호스팩 (477340) 1,993 -1 -.05 1,995 1,995 1,990 896 1,785,703
미래에셋비전스팩4호 (477380) 1,991 -9 -.45 2,000 2,005 1,991 1,006 2,007,293
미래에셋비전스팩5호 (477470) 2,025 -10 -.49 2,027 2,035 2,025 2,404 4,870,357
한국제14호스팩 (477530) 2,885 -30 -1.03 2,940 2,945 2,830 110,377 316,793,210
DB금융스팩12호 (477760) 2,065 0 0 2,055 2,090 2,055 6,597 13,615,030
이베스트스팩6호 (478110) 2,020 0 0 2,025 2,025 2,000 23,473 47,470,810
KB제29호스팩 (478390) 2,045 0 0 2,035 2,050 2,035 1,800 3,669,605
미래에셋비전스팩6호 (478440) 2,000 1 .05 2,000 2,000 2,000 1,136 2,272,000
블랙야크아이앤씨 (478560) 4,320 170 4.1 4,155 4,580 4,110 1,940,052 8,552,738,817
대신밸런스제18호스팩 (478780) 2,095 0 0 2,095 2,105 2,080 31,246 65,579,115
한국제15호스팩 (479880) 2,030 5 .25 2,010 2,032 2,010 10,598 21,478,135
위너스 (479960) 19,100 60 .32 20,350 22,150 19,050 4,115,268 86,791,456,870
엔에이치스팩31호 (481890) 2,010 0 0 2,005 2,010 2,000 617 1,236,405
교보16호스팩 (482520) 2,020 5 .25 2,020 2,020 2,010 2,236 4,513,800
삼양엔씨켐 (482630) 17,570 -950 -5.13 18,810 18,850 17,570 306,212 5,584,152,010
미래에셋비전스팩7호 (482680) 1,980 -1 -.05 1,981 1,981 1,969 26,323 52,038,850
대신밸런스제19호스팩 (482690) 2,045 5 .25 2,030 2,045 2,020 26,824 54,511,686
하나34호스팩 (484130) 2,020 0 0 2,015 2,020 2,010 785 1,582,275
티엑스알로보틱스 (484810) 20,700 7200 53.33 21,300 27,150 19,000 30,913,639 720,238,881,205
KB제30호스팩 (486630) 2,010 5 .25 2,000 2,010 2,000 13,863 27,852,885
신한제14호스팩 (487360) 1,994 -3 -.15 1,995 1,999 1,992 14,348 28,628,788
키움제10호스팩 (487720) 2,055 0 0 2,045 2,060 2,045 5,446 11,173,345
신한제15호스팩 (487830) 2,010 0 0 2,005 2,010 2,000 29,384 58,823,960
유진스팩11호 (488060) 2,015 0 0 2,005 2,015 2,005 2,855 5,729,285
교보17호스팩 (489210) 1,994 0 0 1,997 1,999 1,994 6,027 12,030,692
키움제11호스팩 (489480) 1,999 1 .05 1,998 1,999 1,992 4,367 8,725,263
엘케이켐 (489500) 30,950 -2150 -6.5 32,600 33,600 30,400 335,211 10,740,356,050
디비금융제13호스팩 (489730) 1,987 5 .25 1,992 1,992 1,982 8,088 16,061,552
KB제31호스팩 (492220) 1,997 1 .05 1,996 1,997 1,987 21,802 43,481,882
유안타제17호스팩 (493790) 1,980 -5 -.25 1,986 1,986 1,980 16,165 32,031,356
한화플러스제5호스팩 (498390) 1,971 -29 -1.45 2,030 2,100 1,960 8,587,228 17,186,589,128
글로벌에스엠 (900070) 395 -1 -.25 396 400 390 19,731 7,809,901
애머릿지 (900100) 985 -3 -.3 1,012 1,018 975 36,212 35,808,001
이스트아시아홀딩스 (900110) 47 0 0 47 48 47 1,082,124 51,177,083
씨엑스아이 (900120) 55 0 0 56 56 54 1,578,294 86,277,857
크리스탈신소재 (900250) 882 -15 -1.67 902 902 880 541,681 479,996,915
로스웰 (900260) 560 -9 -1.58 569 570 560 58,303 32,761,835
헝셩그룹 (900270) 248 0 0 248 249 246 1,099,629 272,308,725
GRT (900290) 3,445 -90 -2.55 3,555 3,625 3,425 333,699 1,170,261,274
오가닉티코스메틱 (900300) 370 -3 -.8 374 376 367 332,489 123,215,311
컬러레이 (900310) 854 14 1.67 840 854 839 64,571 54,625,183
윙입푸드 (900340) 1,690 0 0 1,681 1,708 1,680 215,334 365,404,543
SBI핀테크솔루션즈 (950110) 4,925 10 .2 4,915 4,930 4,905 10,124 49,825,925
엑세스바이오 (950130) 5,070 -30 -.59 5,120 5,170 5,060 48,830 249,285,705
잉글우드랩 (950140) 7,870 -110 -1.38 7,980 8,080 7,800 77,785 619,291,135
코오롱티슈진 (950160) 48,000 -8200 -14.59 56,200 59,300 47,100 2,189,335 111,809,226,100
JTC (950170) 5,100 -60 -1.16 5,110 5,130 5,050 43,667 222,525,380
고스트스튜디오 (950190) 7,690 -10 -.13 7,720 7,800 7,640 7,415 56,903,425
소마젠 (950200) 3,620 -55 -1.5 3,680 3,700 3,600 18,858 68,716,745
네오이뮨텍 (950220) 1,026 -8 -.77 1,043 1,066 1,020 337,805 350,503,460

Leave a Comment