KOSDAQ 일별 조회 데이터 [1796] (2025-03-24)


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 192,100 3300 1.75 189,000 195,600 187,500 191,009 36,845,073,900
중앙에너비스 (000440) 13,770 60 .44 14,010 14,010 13,670 10,878 150,191,480
신라섬유 (001000) 833 -24 -2.8 854 854 810 47,133 39,362,247
안국약품 (001540) 6,570 -50 -.76 6,600 6,640 6,550 17,773 116,964,720
무림SP (001810) 1,444 16 1.12 1,428 1,453 1,426 17,537 25,141,698
이화공영 (001840) 1,345 -303 -18.39 1,501 1,502 1,300 720,142 996,089,861
피에스텍 (002230) 3,900 0 0 3,900 3,900 3,875 2,310 8,992,960
삼일기업공사 (002290) 3,820 -100 -2.55 3,940 3,940 3,800 47,688 182,984,250
한탑 (002680) 795 2 .25 790 798 780 103,240 81,424,452
신신제약 (002800) 5,200 80 1.56 5,120 5,500 5,070 260,344 1,368,980,655
선광 (003100) 16,250 20 .12 16,280 16,280 16,090 6,695 108,400,270
대주산업 (003310) 1,630 -22 -1.33 1,652 1,689 1,627 355,494 587,203,092
하림지주 (003380) 5,920 -130 -2.15 6,070 6,160 5,890 343,398 2,061,365,750
에이스침대 (003800) 25,150 50 .2 25,150 25,150 25,000 1,475 37,033,200
한국가구 (004590) 4,175 -30 -.71 4,185 4,190 4,145 17,809 74,227,655
창해에탄올 (004650) 8,890 10 .11 8,900 8,910 8,830 7,487 66,406,790
대륙제관 (004780) 3,805 -10 -.26 3,815 3,820 3,785 7,437 28,237,500
동국산업 (005160) 3,995 -75 -1.84 4,070 4,070 3,995 96,653 387,944,350
동진쎄미켐 (005290) 31,650 -150 -.47 32,100 32,550 31,000 399,653 12,762,764,125
푸드웰 (005670) 4,970 -10 -.2 4,990 5,000 4,950 26,118 129,945,402
대원산업 (005710) 7,470 160 2.19 7,280 7,500 7,030 60,164 440,932,120
한일사료 (005860) 3,770 0 0 3,740 3,865 3,740 280,265 1,064,134,910
매일홀딩스 (005990) 9,660 80 .84 9,700 9,700 9,580 3,219 30,983,630
국영지앤엠 (006050) 1,760 68 4.02 1,710 1,780 1,700 896,216 1,562,816,091
피제이전자 (006140) 5,730 60 1.06 5,650 5,740 5,620 17,167 97,246,940
동구바이오제약 (006620) 4,990 125 2.57 4,870 5,080 4,850 82,840 412,833,891
서부T&D (006730) 5,840 -20 -.34 5,820 5,930 5,780 119,150 698,958,060
보성파워텍 (006910) 2,710 -30 -1.09 2,715 2,760 2,700 129,954 352,948,606
모헨즈 (006920) 3,090 -5 -.16 3,055 3,115 3,055 13,014 40,277,070
푸른저축은행 (007330) 8,270 80 .98 8,160 8,680 8,160 36,012 300,552,970
진양제약 (007370) 6,060 60 1 6,000 6,110 5,980 37,558 227,844,230
네이처셀 (007390) 22,200 5090 29.75 22,200 22,200 22,200 159,002 3,529,844,400
와이엠 (007530) 2,215 -20 -.89 2,240 2,255 2,155 12,704 28,069,495
대원 (007680) 4,090 75 1.87 4,015 4,090 4,010 3,040 12,230,620
대명소노시즌 (007720) 850 -19 -2.19 877 877 849 352,032 301,312,301
한일화학 (007770) 10,210 -260 -2.48 10,210 10,300 10,200 3,418 34,924,210
에스엠코어 (007820) 4,350 -20 -.46 4,320 4,380 4,285 70,383 304,518,247
원풍물산 (008290) 460 3 .66 454 480 454 146,144 67,227,760
원풍 (008370) 4,030 -10 -.25 4,025 4,055 4,025 4,578 18,478,749
부스타 (008470) 3,520 -80 -2.22 3,590 3,600 3,520 8,691 30,827,361
대동기어 (008830) 20,250 -200 -.98 20,100 20,700 20,100 288,250 5,878,872,050
삼아제약 (009300) 16,200 40 .25 16,160 16,270 16,100 5,869 94,908,960
포스코엠텍 (009520) 13,870 -720 -4.93 14,610 14,620 13,830 232,230 3,264,095,645
삼보산업 (009620) 2,030 77 3.94 1,961 2,080 1,849 80,643 161,762,062
이렘 (009730) 1,110 -2 -.18 1,093 1,120 1,093 239,187 263,414,439
엠에스씨 (009780) 6,120 -20 -.33 6,110 6,230 6,080 33,007 202,402,930
대한광통신 (010170) 504 6 1.2 487 520 471 1,218,446 608,922,823
흥국 (010240) 5,160 30 .58 5,130 5,170 5,080 7,319 37,521,460
아이티센엔텍 (010280) 780 -3 -.38 779 791 756 228,426 177,545,797
오리콤 (010470) 6,910 -20 -.29 6,930 6,970 6,820 21,463 147,874,075
경동제약 (011040) 5,670 0 0 5,630 5,680 5,630 6,083 34,411,270
형지I&C (011080) 783 -271 -25.71 848 898 768 7,438,899 6,092,230,177
유니크 (011320) 3,420 0 0 3,400 3,450 3,400 25,503 87,013,485
서한 (011370) 781 5 .64 752 800 752 191,758 148,507,025
세보엠이씨 (011560) 10,410 120 1.17 10,320 10,420 10,180 41,405 427,502,560
뉴인텍 (012340) 492 -3 -.61 494 494 488 50,267 24,685,765
원일특강 (012620) 7,060 -110 -1.53 7,120 7,130 7,020 4,308 30,515,840
리드코프 (012700) 3,905 -15 -.38 3,920 3,920 3,900 6,448 25,200,500
신일제약 (012790) 6,480 20 .31 6,480 6,530 6,450 20,659 133,961,320
모베이스전자 (012860) 1,533 38 2.54 1,495 1,539 1,483 193,005 294,599,868
하이록코리아 (013030) 28,400 -300 -1.05 28,700 28,700 28,200 45,034 1,279,000,475
동원개발 (013120) 2,290 0 0 2,320 2,320 2,250 49,908 113,500,155
아진산업 (013310) 2,785 90 3.34 2,695 2,800 2,675 151,732 419,350,870
CBI (013720) 712 -15 -2.06 727 755 709 167,335 120,241,588
스페코 (013810) 3,425 10 .29 3,395 3,530 3,390 126,011 436,637,916
아가방컴퍼니 (013990) 5,300 110 2.12 5,150 5,300 5,090 327,864 1,706,588,120
메디앙스 (014100) 2,320 -5 -.22 2,325 2,460 2,265 134,711 310,790,360
원익큐브 (014190) 1,609 -34 -2.07 1,640 1,649 1,606 154,789 250,710,824
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 1,878 -2 -.11 1,863 1,936 1,858 114,728 215,141,745
고려제약 (014570) 4,610 10 .22 4,650 4,655 4,600 17,757 81,943,420
성광벤드 (014620) 25,800 -500 -1.9 26,500 26,550 25,650 255,344 6,624,460,675
오리엔탈정공 (014940) 5,650 110 1.99 5,480 5,760 5,460 966,530 5,431,323,380
삼륭물산 (014970) 2,820 -10 -.35 2,830 2,850 2,805 339 956,300
코콤 (015710) 4,110 155 3.92 3,990 4,360 3,955 791,651 3,313,138,468
성우하이텍 (015750) 5,890 550 10.3 5,340 5,960 5,320 2,835,532 16,329,319,665
리더스코스메틱 (016100) 2,525 35 1.41 2,485 2,550 2,475 7,262 18,277,205
SGC E&C (016250) 14,330 30 .21 14,300 14,390 14,160 2,781 39,757,670
큐캐피탈 (016600) 261 2 .77 259 272 257 597,505 158,047,434
디모아 (016670) 4,050 -80 -1.94 4,055 4,135 3,990 26,239 106,545,837
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,817 -13 -.71 1,814 1,831 1,775 294,557 528,979,841
신원종합개발 (017000) 2,865 -25 -.87 2,995 2,995 2,805 56,156 160,450,825
인터엠 (017250) 1,081 -42 -3.74 1,102 1,122 1,078 44,109 48,155,961
삼현철강 (017480) 4,335 -10 -.23 4,345 4,350 4,295 10,324 44,585,015
세명전기 (017510) 5,410 0 0 5,420 5,510 5,370 105,849 576,705,690
대림제지 (017650) 6,660 10 .15 6,600 6,700 6,580 584 3,871,380
한국알콜 (017890) 9,200 10 .11 9,230 9,230 9,170 16,671 153,508,980
유니슨 (018000) 782 -1 -.13 783 806 770 153,496 120,579,470
진로발효 (018120) 17,170 110 .64 17,290 17,290 17,040 603 10,319,950
브이티 (018290) 33,900 -450 -1.31 34,000 34,650 33,750 355,810 12,131,334,475
삼목에스폼 (018310) 19,910 -70 -.35 20,050 20,100 19,840 7,764 154,831,940
우진비앤지 (018620) 858 -22 -2.5 880 880 857 95,385 82,715,673
서울제약 (018680) 3,290 0 0 3,270 3,310 3,255 10,195 33,356,930
바른손 (018700) 805 0 0 805 810 797 15,700 12,586,429
베뉴지 (019010) 2,060 -25 -1.2 2,050 2,080 2,050 41,886 86,394,135
와이지-원 (019210) 5,420 -60 -1.09 5,480 5,560 5,350 57,171 312,336,845
일지테크 (019540) 3,710 100 2.77 3,655 3,730 3,620 34,802 127,737,637
SBI인베스트먼트 (019550) 693 2 .29 691 700 690 266,100 184,353,311
플루토스 (019570) 259 -6 -2.26 260 266 256 719,392 186,451,111
엠벤처투자 (019590) 921 0 0 0 0 0 0 0
글로본 (019660) 751 -99 -11.65 841 841 702 958,763 746,665,624
서연탑메탈 (019770) 3,800 25 .66 3,835 3,855 3,735 10,604 40,432,292
에너토크 (019990) 5,730 30 .53 5,650 5,750 5,580 12,153 69,164,220
대신정보통신 (020180) 1,044 -19 -1.79 1,053 1,066 1,044 220,830 232,178,009
대동금속 (020400) 6,610 20 .3 6,510 6,980 6,400 6,205 41,150,410
시공테크 (020710) 3,750 -370 -8.98 4,235 4,490 3,620 2,277,045 9,209,363,566
대호특수강 (021040) 909 0 0 909 911 904 7,248 6,577,616
대호특수강우 (021045) 2,615 -35 -1.32 2,640 2,670 2,610 513 1,343,510
에이티넘인베스트 (021080) 2,110 5 .24 2,105 2,130 2,085 90,391 190,482,869
KCC건설 (021320) 3,990 30 .76 3,960 4,015 3,960 4,320 17,219,175
한국큐빅 (021650) 2,190 5 .23 2,185 2,235 2,185 1,809 4,023,249
메이슨캐피탈 (021880) 259 -1 -.38 260 262 254 231,842 59,499,361
TKG애강 (022220) 907 1 .11 934 939 904 71,321 65,145,368
태광 (023160) 22,000 -600 -2.65 22,600 22,600 21,700 339,790 7,474,500,500
유진기업 (023410) 3,380 30 .9 3,340 3,425 3,335 116,060 392,563,970
제이스코홀딩스 (023440) 1,840 -20 -1.08 1,870 1,900 1,840 449,153 840,899,828
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 8,190 -50 -.61 8,190 8,220 8,170 5,781 47,325,845
한국캐피탈 (023760) 558 0 0 558 559 556 30,472 17,012,493
플레이위드 (023770) 3,785 80 2.16 3,705 3,815 3,700 18,262 68,878,435
동일스틸럭스 (023790) 1,070 -40 -3.6 1,128 1,128 1,023 166,669 175,308,890
풍국주정 (023900) 8,900 110 1.25 8,810 8,940 8,800 4,140 36,519,145
대한약품 (023910) 25,550 100 .39 25,450 25,600 25,350 8,500 216,570,125
흥구석유 (024060) 11,450 120 1.06 11,360 11,470 11,140 105,062 1,194,715,085
KB오토시스 (024120) 3,140 20 .64 3,120 3,195 3,120 29,845 94,148,610
한일단조 (024740) 2,350 10 .43 2,390 2,435 2,340 1,550,157 3,705,289,221
유성티엔에스 (024800) 1,838 -24 -1.29 1,860 1,869 1,821 19,640 36,094,133
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 7,880 250 3.28 7,630 8,020 7,590 30,652 240,583,870
KBI메탈 (024840) 2,020 -25 -1.22 2,035 2,055 2,000 431,436 883,527,965
HLB이노베이션 (024850) 2,155 161 8.07 2,020 2,170 2,020 2,869,775 6,034,163,224
케이피에프 (024880) 4,200 -15 -.36 4,170 4,250 4,170 34,240 143,565,417
경창산업 (024910) 1,804 18 1.01 1,858 1,890 1,798 107,358 196,459,114
PN풍년 (024940) 8,930 1080 13.76 7,790 9,140 7,790 2,421,099 20,818,509,925
삼천리자전거 (024950) 4,075 -35 -.85 4,110 4,110 4,065 11,702 47,758,642
시노펙스 (025320) 8,070 100 1.25 7,980 8,190 7,950 2,032,831 16,364,673,100
DH오토웨어 (025440) 673 -6 -.88 671 679 656 98,406 65,840,244
한국선재 (025550) 3,445 20 .58 3,370 3,485 3,345 105,658 362,102,608
한국정보통신 (025770) 7,820 60 .77 7,760 7,920 7,700 15,579 121,731,090
신라에스지 (025870) 5,970 10 .17 5,900 6,000 5,900 5,893 35,102,910
케이씨피드 (025880) 3,020 185 6.53 3,000 3,420 2,980 12,959,460 41,483,307,432
동화기업 (025900) 9,610 -240 -2.44 9,850 9,850 9,590 83,960 815,980,570
동신건설 (025950) 41,000 -150 -.36 40,400 42,000 38,500 449,275 18,180,225,075
아난티 (025980) 5,630 -50 -.88 5,630 5,720 5,600 186,605 1,054,165,435
제이에스티나 (026040) 1,806 2 .11 1,789 1,809 1,749 22,914 40,780,709
특수건설 (026150) 6,360 10 .16 6,350 6,410 6,290 15,873 100,908,830
광진실업 (026910) 1,850 -45 -2.37 1,890 1,895 1,850 15,712 29,443,243
서울전자통신 (027040) 211 -7 -3.21 218 222 210 409,068 87,857,809
코리아나 (027050) 2,405 40 1.69 2,365 2,430 2,360 101,064 243,102,496
아주IB투자 (027360) 2,145 20 .94 2,130 2,180 2,120 150,616 323,921,575
상보 (027580) 1,160 1 .09 1,148 1,172 1,145 206,802 239,978,408
팜스토리 (027710) 1,235 9 .73 1,227 1,256 1,220 272,009 337,577,007
대성창투 (027830) 1,778 3 .17 1,775 1,819 1,775 297,847 533,560,952
휴맥스홀딩스 (028080) 2,215 0 0 2,215 2,245 2,200 14,466 32,172,040
HLB (028300) 53,700 7200 15.48 48,650 54,300 47,600 6,116,974 315,065,127,400
광무 (029480) 2,225 -55 -2.41 2,330 2,330 2,215 151,366 339,043,555
코엔텍 (029960) 8,860 0 0 8,880 8,890 8,860 14,992 132,942,900
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 20,100 160 .8 20,050 20,300 20,000 96,132 1,936,238,400
원익홀딩스 (030530) 4,590 -235 -4.87 4,800 4,815 4,580 2,604,691 12,132,724,953
양지사 (030960) 9,570 -330 -3.33 9,800 9,890 9,570 129,086 1,250,835,560
아이즈비전 (031310) 1,597 -31 -1.9 1,650 1,652 1,585 40,490 64,885,105
에스에이엠티 (031330) 2,830 60 2.17 2,800 2,840 2,800 217,025 613,120,282
오스템 (031510) 1,103 -16 -1.43 1,119 1,119 1,091 25,261 27,775,147
디에이치엑스컴퍼니 (031860) 1,293 182 16.38 1,112 1,444 1,112 2,370,445 3,206,347,055
피에스케이홀딩스 (031980) 42,250 -650 -1.52 43,150 43,700 42,000 168,039 7,175,369,375
아즈텍WB (032080) 1,268 -17 -1.32 1,273 1,280 1,261 14,802 18,738,878
다우데이타 (032190) 11,850 170 1.46 11,700 12,120 11,590 157,855 1,883,111,085
삼일 (032280) 1,993 26 1.32 1,967 1,993 1,880 57,609 111,383,366
한국파마 (032300) 15,050 -20 -.13 15,080 15,210 15,040 7,144 107,857,055
케이엠더블유 (032500) 8,140 -170 -2.05 8,300 8,330 8,060 38,904 318,322,015
TJ미디어 (032540) 4,695 0 0 4,730 4,735 4,650 3,562 16,726,515
피델릭스 (032580) 1,283 -9 -.7 1,300 1,316 1,278 267,443 344,930,417
유비케어 (032620) 3,420 15 .44 3,385 3,440 3,385 15,258 52,076,240
소프트센 (032680) 330 -2 -.6 329 333 319 3,381,569 1,097,362,031
소프트센우 (032685) 7,040 -360 -4.86 7,050 7,050 7,010 1,416 9,976,970
삼진 (032750) 4,180 -15 -.36 4,195 4,250 4,165 21,944 92,276,465
엠젠솔루션 (032790) 1,248 17 1.38 1,248 1,292 1,215 861,521 1,081,941,412
판타지오 (032800) 560 3 .54 557 568 555 81,449 45,687,325
우리기술 (032820) 1,954 -1 -.05 1,969 2,035 1,941 2,848,418 5,612,192,190
비트컴퓨터 (032850) 4,795 45 .95 4,750 4,845 4,740 39,784 190,940,995
더라미 (032860) 1,422 86 6.44 1,340 1,474 1,340 220,654 312,615,633
원익 (032940) 3,730 -125 -3.24 3,820 3,905 3,730 110,715 418,453,922
동일기연 (032960) 10,120 10 .1 10,210 10,330 10,120 2,372 24,302,140
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 786 -6 -.76 785 807 781 8,106 6,397,215
제룡전기 (033100) 36,450 50 .14 36,450 36,700 36,350 43,447 1,585,675,025
디지틀조선 (033130) 1,648 -12 -.72 1,660 1,661 1,639 38,236 62,999,473
엠케이전자 (033160) 7,770 -170 -2.14 7,840 7,970 7,770 75,240 588,864,880
시그네틱스 (033170) 787 -4 -.51 790 793 780 120,506 94,666,108
모아텍 (033200) 2,710 10 .37 2,700 2,725 2,655 590 1,588,915
인성정보 (033230) 1,635 -2 -.12 1,630 1,665 1,630 96,259 157,833,126
코웰패션 (033290) 2,090 0 0 2,075 2,105 2,075 46,650 97,208,560
엠투엔 (033310) 1,740 -14 -.8 1,754 1,754 1,720 35,341 61,296,826
제이씨현시스템 (033320) 5,170 60 1.17 5,110 5,280 5,070 165,997 862,283,425
좋은사람들 (033340) 624 -11 -1.73 622 629 621 166,084 103,666,271
동성화인텍 (033500) 23,550 -1250 -5.04 24,950 25,100 23,450 538,463 12,826,870,800
파라텍 (033540) 1,556 26 1.7 1,632 1,819 1,545 2,552,266 4,288,150,549
블루콤 (033560) 3,390 5 .15 3,375 3,435 3,360 20,639 70,193,655
네패스 (033640) 7,630 -180 -2.3 7,850 7,860 7,600 39,157 301,634,425
피노 (033790) 5,460 -350 -6.02 5,780 5,850 5,400 192,214 1,068,932,845
티비씨 (033830) 774 -2 -.26 779 791 750 274,169 212,313,408
해성산업 (034810) 6,640 40 .61 6,640 6,650 6,490 17,283 113,419,720
해성산업1우 (03481K) 7,090 90 1.29 7,040 7,090 6,930 1,889 13,145,200
조아제약 (034940) 1,024 -17 -1.63 1,032 1,041 1,020 31,747 32,631,595
한국기업평가 (034950) 88,300 -100 -.11 88,600 90,000 88,200 1,260 111,968,550
그래디언트 (035080) 13,770 100 .73 13,660 13,820 13,600 23,697 325,325,400
프럼파스트 (035200) 4,795 20 .42 4,745 4,950 4,515 173,370 832,710,828
골드앤에스 (035290) 383 -12 -3.04 391 392 375 120,671 46,068,926
기산텔레콤 (035460) 1,999 20 1.01 1,960 2,010 1,956 44,459 88,518,137
KG이니시스 (035600) 8,650 -40 -.46 8,610 8,730 8,600 23,124 199,688,460
솔본 (035610) 3,835 -25 -.65 3,780 3,870 3,775 27,601 105,348,399
바른손이앤에이 (035620) 395 13 3.4 382 400 382 115,638 45,266,398
CJ ENM (035760) 55,900 700 1.27 56,000 57,300 55,700 63,244 3,568,720,550
이지홀딩스 (035810) 2,970 0 0 2,970 2,990 2,935 139,840 413,953,098
서희건설 (035890) 1,505 18 1.21 1,488 1,510 1,488 99,194 148,957,831
JYP Ent. (035900) 62,000 700 1.14 61,700 63,000 61,600 369,755 23,057,067,750
예림당 (036000) 2,755 -5 -.18 2,760 2,760 2,665 76,772 207,351,275
아비코전자 (036010) 5,790 40 .7 5,810 5,970 5,730 43,045 252,141,665
케이티알파 (036030) 3,825 15 .39 3,820 3,875 3,815 40,619 156,014,356
위지트 (036090) 706 12 1.73 697 710 684 529,606 372,696,547
SCI평가정보 (036120) 2,080 -20 -.95 2,100 2,100 2,075 34,916 72,685,260
클라우드에어 (036170) 882 26 3.04 856 884 856 57,465 50,348,727
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 25,650 0 0 25,600 25,900 25,400 7,784 199,928,750
유니셈 (036200) 6,980 -80 -1.13 7,100 7,140 6,930 183,453 1,285,023,140
오상헬스케어 (036220) 14,060 270 1.96 13,790 14,170 13,740 10,533 147,868,680
대성미생물 (036480) 8,730 -310 -3.43 9,000 9,000 8,720 57,706 507,938,650
SFA반도체 (036540) 3,300 80 2.48 3,315 3,340 3,265 1,129,715 3,732,721,535
영풍정밀 (036560) 11,590 140 1.22 11,390 11,630 11,330 15,279 176,145,330
감성코퍼레이션 (036620) 3,820 65 1.73 3,750 3,895 3,700 2,238,113 8,539,130,133
세종텔레콤 (036630) 425 0 0 0 0 0 0 0
HRS (036640) 4,905 10 .2 4,930 4,930 4,870 17,631 86,488,775
KCI (036670) 6,350 -60 -.94 6,430 6,430 6,270 7,275 45,992,185
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,544 -17 -1.09 1,561 1,561 1,510 25,824 39,709,583
나이스정보통신 (036800) 17,840 30 .17 17,810 17,910 17,700 2,882 51,308,770
에프에스티 (036810) 21,200 -500 -2.3 21,750 21,950 21,000 110,518 2,369,033,875
솔브레인홀딩스 (036830) 32,050 -550 -1.69 32,400 32,450 31,850 27,238 874,297,900
진성티이씨 (036890) 9,740 -10 -.1 9,760 9,760 9,520 158,578 1,531,803,990
주성엔지니어링 (036930) 42,450 100 .24 41,950 42,700 40,900 710,607 29,818,123,450
파워넷 (037030) 2,345 -5 -.21 2,350 2,355 2,310 51,697 120,199,270
파세코 (037070) 5,690 10 .18 5,600 5,810 5,600 64,951 371,235,760
한국팩키지 (037230) 1,644 -12 -.72 1,656 1,657 1,643 10,165 16,751,443
인지디스플레 (037330) 1,277 -54 -4.06 1,334 1,340 1,235 151,449 193,764,590
성도이엔지 (037350) 4,100 -10 -.24 4,110 4,115 4,060 37,425 152,658,225
EG (037370) 6,160 0 0 6,120 6,250 6,080 14,621 89,675,415
우리엔터프라이즈 (037400) 1,068 -7 -.65 1,076 1,086 1,067 50,700 54,461,697
희림 (037440) 5,100 50 .99 5,010 5,180 5,000 43,457 222,134,545
삼지전자 (037460) 9,580 300 3.23 9,320 9,590 9,280 57,525 545,404,520
쎄니트 (037760) 1,443 -20 -1.37 1,433 1,450 1,413 17,133 24,508,701
엘컴텍 (037950) 1,002 -7 -.69 1,005 1,019 997 358,974 361,367,551
제일테크노스 (038010) 6,140 -20 -.32 6,150 6,200 6,070 14,141 86,454,960
루멘스 (038060) 901 9 1.01 888 901 888 25,477 22,819,548
서린바이오 (038070) 6,610 -120 -1.78 6,730 6,780 6,570 31,523 209,036,660
에코플라스틱 (038110) 2,565 90 3.64 2,475 2,580 2,450 186,005 471,409,563
마크로젠 (038290) 17,890 490 2.82 17,500 17,930 17,150 96,888 1,716,354,680
MIT (038340) 240 -159 -39.85 345 375 237 1,074,699 302,921,572
레드캡투어 (038390) 9,870 -150 -1.5 10,100 10,100 9,870 24,023 238,294,350
바이오스마트 (038460) 3,045 -15 -.49 3,000 3,065 3,000 45,689 139,040,595
삼표시멘트 (038500) 3,085 0 0 3,070 3,150 3,065 102,809 316,459,503
케이바이오 (038530) 237 2 .85 235 240 234 688,422 162,637,352
상상인 (038540) 1,755 73 4.34 1,682 1,762 1,606 227,782 386,626,405
위즈코프 (038620) 692 -3 -.43 682 715 676 308,680 211,532,379
에스넷 (038680) 4,070 -10 -.25 4,080 4,135 4,055 23,588 96,646,985
에코바이오 (038870) 3,535 35 1 3,510 3,560 3,440 16,388 57,825,015
아이에이 (038880) 246 -3 -1.2 249 250 245 508,002 125,441,598
파인디지털 (038950) 3,340 50 1.52 3,290 3,385 3,290 15,501 51,978,145
현대에이치티 (039010) 6,310 -100 -1.56 6,410 6,410 6,280 18,511 117,333,440
이건홀딩스 (039020) 3,320 75 2.31 3,255 3,360 3,220 33,315 110,173,505
이오테크닉스 (039030) 152,200 -1500 -.98 152,300 154,500 150,500 62,268 9,494,979,300
오스코텍 (039200) 30,550 750 2.52 30,000 31,750 29,800 171,543 5,311,138,575
경남스틸 (039240) 4,675 165 3.66 4,465 4,750 4,420 500,063 2,314,074,799
인포뱅크 (039290) 6,250 30 .48 6,230 6,270 6,180 10,229 63,731,610
세중 (039310) 1,583 62 4.08 1,510 1,584 1,510 39,410 60,823,676
한국경제TV (039340) 5,960 -20 -.33 5,980 6,010 5,960 36,064 215,639,140
케이엘넷 (039420) 2,505 5 .2 2,500 2,507 2,480 7,532 18,796,357
에스티아이 (039440) 23,100 -150 -.65 23,250 23,450 22,800 190,059 4,408,481,675
다산네트웍스 (039560) 2,985 100 3.47 2,920 3,000 2,855 180,695 535,419,719
화성밸브 (039610) 11,160 -500 -4.29 11,810 12,450 11,130 1,646,559 19,214,626,850
한국정보공학 (039740) 2,800 50 1.82 2,735 2,805 2,635 34,689 94,067,208
오로라 (039830) 6,920 20 .29 6,900 7,030 6,860 87,547 610,829,975
디오 (039840) 16,870 400 2.43 16,370 16,930 16,360 55,510 929,984,550
나노엔텍 (039860) 3,385 15 .45 3,370 3,895 3,340 2,850,781 10,344,422,555
폴라리스AI (039980) 2,490 40 1.63 2,450 2,540 2,450 611,621 1,529,949,574
누리플렉스 (040160) 2,535 -20 -.78 2,545 2,555 2,450 7,589 19,034,495
YTN (040300) 3,195 30 .95 3,150 3,245 3,140 147,838 472,214,632
크레오에스지 (040350) 494 2 .41 491 518 487 254,557 127,286,686
정상제이엘에스 (040420) 5,630 20 .36 5,600 5,630 5,600 10,890 61,126,580
SG&G (040610) 1,538 1 .07 1,539 1,545 1,530 23,231 35,701,866
아이씨디 (040910) 4,675 -115 -2.4 4,785 4,950 4,545 151,054 708,791,447
폴라리스오피스 (041020) 5,560 10 .18 5,560 5,610 5,520 377,571 2,096,802,155
우리기술투자 (041190) 6,510 130 2.04 6,400 6,530 6,370 299,541 1,937,573,160
현대에버다임 (041440) 8,780 70 .8 8,800 8,910 8,780 211,285 1,866,427,050
한국전자인증 (041460) 3,395 35 1.04 3,340 3,420 3,340 61,680 209,335,162
에스엠 (041510) 102,700 2400 2.39 99,900 104,200 99,800 152,897 15,711,874,350
이엘씨 (041520) 6,240 140 2.3 6,350 6,350 6,150 4,566 28,337,690
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 22,700 -450 -1.94 23,150 23,250 22,700 32,440 740,705,250
폴라리스AI파마 (041910) 5,980 -40 -.66 6,020 6,080 5,960 31,119 187,236,445
메디아나 (041920) 4,970 175 3.65 4,795 4,970 4,760 39,061 190,184,879
동아화성 (041930) 5,300 10 .19 5,300 5,390 5,270 16,578 88,186,475
코미팜 (041960) 4,205 80 1.94 4,115 4,205 4,095 68,308 284,027,895
카페24 (042000) 53,400 -200 -.37 52,700 55,300 52,700 135,021 7,301,777,650
케이피엠테크 (042040) 230 3 1.32 227 233 227 307,652 70,630,232
에스씨디 (042110) 1,447 4 .28 1,439 1,448 1,431 40,996 59,118,122
비츠로테크 (042370) 7,710 -70 -.9 7,850 7,870 7,670 72,981 567,545,925
네오위즈홀딩스 (042420) 19,390 460 2.43 18,930 19,480 18,810 18,371 353,490,330
링네트 (042500) 4,240 -30 -.7 4,285 4,285 4,215 26,901 113,960,097
라온시큐어 (042510) 1,901 -20 -1.04 1,921 1,935 1,901 78,049 149,751,414
한스바이오메드 (042520) 7,180 -170 -2.31 7,350 7,380 7,010 22,076 156,620,160
새로닉스 (042600) 8,990 -80 -.88 9,070 9,070 8,860 23,832 213,325,440
상지건설 (042940) 3,760 10 .27 3,720 4,000 3,720 5,421 20,630,365
더테크놀로지 (043090) 356 -10 -2.73 365 381 344 456,865 164,364,518
알파녹스 (043100) 1,249 39 3.22 1,211 1,255 1,200 33,957 41,711,799
바텍 (043150) 21,200 0 0 21,200 21,350 21,000 10,847 229,335,750
파루 (043200) 500 -3 -.6 504 507 500 33,897 16,987,321
티에스넥스젠 (043220) 215 17 8.59 189 224 179 5,789,168 1,217,311,446
성호전자 (043260) 1,069 5 .47 1,052 1,073 1,033 159,565 168,543,030
에쎈테크 (043340) 534 -1 -.19 535 535 529 17,743 9,442,344
디지아이 (043360) 1,996 71 3.69 1,906 2,025 1,881 22,178 42,906,328
피에이치에이 (043370) 11,330 230 2.07 11,100 11,440 11,000 38,560 435,642,140
웰킵스하이텍 (043590) 667 2 .3 665 690 665 13,253 8,948,803
지니뮤직 (043610) 2,000 2 .1 2,010 2,035 1,990 102,221 204,499,836
국순당 (043650) 4,465 35 .79 4,470 4,490 4,400 14,943 66,430,420
서울리거 (043710) 560 -1 -.18 561 575 555 42,940 24,362,429
자연과환경 (043910) 545 -1 -.18 542 548 540 208,614 113,578,474
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 509 -92 -15.31 520 596 506 5,932,984 3,254,351,180
위닉스 (044340) 5,940 -120 -1.98 6,080 6,380 5,910 197,524 1,201,011,845
빌리언스 (044480) 449 4 .9 440 459 440 81,770 36,884,676
태웅 (044490) 15,830 -420 -2.58 16,250 16,430 15,740 54,180 872,643,130
에이치케이 (044780) 1,080 -21 -1.91 1,101 1,140 1,044 24,198 26,409,958
이글벳 (044960) 4,475 0 0 4,475 4,475 4,425 37,498 166,671,027
에이치엔에스하이텍 (044990) 15,840 -230 -1.43 16,040 16,040 15,710 2,351 37,294,710
오공 (045060) 2,555 15 .59 2,540 2,565 2,515 7,011 17,917,990
한양이엔지 (045100) 16,520 -160 -.96 16,580 16,620 16,480 37,647 622,603,895
성우테크론 (045300) 2,850 -10 -.35 2,860 2,895 2,830 5,819 16,676,588
토탈소프트 (045340) 7,160 80 1.13 7,000 7,200 6,720 66,318 465,361,870
대아티아이 (045390) 3,075 10 .33 3,075 3,160 3,075 287,276 892,516,190
정원엔시스 (045510) 793 11 1.41 782 805 782 27,962 22,271,216
크린앤사이언스 (045520) 4,950 -15 -.3 5,040 5,040 4,940 5,422 26,926,470
에이텍 (045660) 27,200 550 2.06 26,150 28,000 25,500 378,751 10,209,276,850
코아시아 (045970) 3,340 -40 -1.18 3,370 3,390 3,315 30,875 103,694,515
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,400 5 .21 2,400 2,405 2,375 49,841 119,086,070
HLB파나진 (046210) 2,165 130 6.39 2,040 2,240 2,040 597,775 1,280,373,827
백금T&A (046310) 2,210 -40 -1.78 2,235 2,235 2,195 126,584 280,562,190
삼화네트웍스 (046390) 1,220 40 3.39 1,180 1,255 1,173 117,771 141,946,483
KG모빌리언스 (046440) 4,150 -5 -.12 4,155 4,195 4,125 29,912 123,873,700
서울반도체 (046890) 6,700 40 .6 6,690 6,770 6,660 61,096 409,750,900
우원개발 (046940) 2,615 -15 -.57 2,660 2,660 2,570 49,931 130,463,865
우리로 (046970) 1,281 10 .79 1,270 1,291 1,268 150,775 193,215,956
한빛소프트 (047080) 1,298 -5 -.38 1,303 1,317 1,285 18,911 24,452,947
파워로직스 (047310) 4,860 35 .73 4,825 4,900 4,785 84,502 409,734,300
이스트소프트 (047560) 18,080 390 2.2 18,200 18,390 17,680 115,396 2,085,427,545
코데즈컴바인 (047770) 1,271 -32 -2.46 1,295 1,312 1,250 310,087 394,365,636
초록뱀미디어 (047820) 5,400 0 0 0 0 0 0 0
HLB제약 (047920) 21,250 4150 24.27 18,490 21,350 18,100 4,823,481 96,374,957,895
현대바이오 (048410) 11,640 -140 -1.19 11,720 11,890 11,600 131,963 1,551,532,440
유라테크 (048430) 8,470 10 .12 8,360 8,600 8,150 88,234 741,044,750
대동스틸 (048470) 4,595 -425 -8.47 5,010 5,010 4,410 828,428 3,813,139,659
인트론바이오 (048530) 3,840 -30 -.78 3,870 3,950 3,840 63,926 248,281,715
SM C&C (048550) 1,431 -22 -1.51 1,449 1,460 1,431 167,765 242,133,797
TPC (048770) 2,080 -40 -1.89 2,115 2,140 1,990 10,290 21,295,363
엔피케이 (048830) 1,044 -1 -.1 1,034 1,055 1,034 25,686 26,793,876
시너지이노베이션 (048870) 2,720 10 .37 2,670 2,730 2,660 137,334 370,081,690
대원미디어 (048910) 11,000 60 .55 10,960 11,390 10,940 168,822 1,878,570,605
인탑스 (049070) 17,560 140 .8 17,500 17,750 17,420 27,795 488,245,725
기가레인 (049080) 503 4 .8 499 505 499 73,697 37,034,845
파인디앤씨 (049120) 997 0 0 1,007 1,007 990 4,507 4,481,903
셀루메드 (049180) 1,087 -76 -6.53 1,079 1,170 1,056 800,717 892,912,229
코메론 (049430) 11,430 260 2.33 11,090 11,500 11,080 45,009 509,265,330
SGA (049470) 299 9 3.1 290 305 288 284,913 85,216,131
오픈베이스 (049480) 2,320 5 .22 2,305 2,355 2,290 37,635 87,239,481
유아이엘 (049520) 4,210 -70 -1.64 4,250 4,280 4,170 80,361 339,422,967
잉크테크 (049550) 3,700 -50 -1.33 3,850 3,850 3,690 5,075 19,038,100
재영솔루텍 (049630) 676 -3 -.44 679 682 671 109,382 74,017,194
고려신용정보 (049720) 9,730 60 .62 9,670 9,760 9,660 29,929 290,810,690
승일 (049830) 7,520 -120 -1.57 7,640 7,640 7,510 2,441 18,499,560
미래컴퍼니 (049950) 20,600 -500 -2.37 21,500 21,500 20,500 17,017 352,909,050
쎌바이오텍 (049960) 13,020 -90 -.69 13,110 13,290 13,010 3,366 44,098,970
비케이홀딩스 (050090) 547 -43 -7.29 599 605 515 362,010 198,827,840
캠시스 (050110) 695 5 .72 696 704 688 124,208 86,590,729
ES큐브 (050120) 2,385 25 1.06 2,310 2,560 2,290 39,073 95,289,707
에스폴리텍 (050760) 1,521 20 1.33 1,491 1,537 1,491 38,711 58,666,079
아세아텍 (050860) 1,955 -10 -.51 1,959 1,965 1,947 20,984 40,972,873
쏠리드 (050890) 7,580 380 5.28 7,230 7,640 7,230 4,057,935 30,545,309,710
수산아이앤티 (050960) 13,980 150 1.08 13,570 14,570 13,200 57,944 791,382,130
지어소프트 (051160) 9,700 -140 -1.42 9,800 9,960 9,580 159,055 1,548,746,090
토비스 (051360) 18,500 180 .98 18,410 18,710 18,110 69,681 1,288,633,580
인터플렉스 (051370) 9,130 130 1.44 8,930 9,230 8,930 64,367 586,703,270
피씨디렉트 (051380) 2,605 -15 -.57 2,620 2,685 2,575 24,479 64,135,030
YW (051390) 3,630 -60 -1.63 3,630 3,665 3,630 3,451 12,558,910
나라엠앤디 (051490) 4,095 -45 -1.09 4,195 4,195 4,060 49,186 201,744,505
CJ프레시웨이 (051500) 24,000 -50 -.21 24,000 24,800 23,650 83,187 2,001,989,150
큐로홀딩스 (051780) 568 11 1.97 554 571 551 148,710 83,505,108
중앙첨단소재 (051980) 4,070 -205 -4.8 4,625 4,625 4,060 2,951,776 12,524,842,359
에스티큐브 (052020) 6,820 -40 -.58 6,860 7,170 6,780 254,416 1,770,442,290
iMBC (052220) 4,125 75 1.85 3,990 4,140 3,945 586,148 2,385,620,199
현대바이오랜드 (052260) 4,455 -35 -.78 4,535 4,560 4,440 66,039 296,693,066
오션인더블유 (052300) 2,345 -30 -1.26 2,435 2,435 2,340 13,301 31,344,255
코텍 (052330) 9,290 120 1.31 9,180 9,340 9,180 31,829 295,440,905
코나아이 (052400) 25,200 -400 -1.56 25,350 25,650 24,500 209,885 5,263,443,625
오성첨단소재 (052420) 1,397 5 .36 1,390 1,410 1,379 190,908 266,551,153
아이크래프트 (052460) 2,245 35 1.58 2,210 2,270 2,185 51,053 113,804,114
한네트 (052600) 4,105 -45 -1.08 4,130 4,415 4,105 175,289 736,664,757
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 6,390 -230 -3.47 6,620 6,750 6,300 110,002 704,966,365
아이톡시 (052770) 787 -21 -2.6 793 812 714 700,570 537,776,519
액토즈소프트 (052790) 6,450 20 .31 6,430 6,490 6,400 6,235 40,013,935
아이앤씨 (052860) 1,800 -105 -5.51 1,905 1,905 1,800 53,955 98,351,852
KX하이텍 (052900) 969 -4 -.41 973 980 957 66,544 64,207,119
바이넥스 (053030) 17,130 1580 10.16 16,310 17,410 16,300 1,676,727 28,619,959,085
지에스이 (053050) 2,880 0 0 2,880 2,920 2,865 110,249 318,132,062
세동 (053060) 1,006 -8 -.79 1,003 1,014 1,000 76,021 76,432,737
케이엔솔 (053080) 12,510 -180 -1.42 12,590 12,730 12,500 44,228 557,276,890
프리엠스 (053160) 11,110 820 7.97 10,380 11,110 10,110 54,689 584,403,040
금강철강 (053260) 4,100 -5 -.12 4,105 4,120 4,035 6,060 24,671,308
구영테크 (053270) 2,225 60 2.77 2,170 2,235 2,140 83,023 182,995,064
예스24 (053280) 4,190 40 .96 4,150 4,205 4,110 42,321 176,614,380
NE능률 (053290) 4,070 -415 -9.25 4,680 5,140 3,915 5,907,443 26,791,343,955
한국정보인증 (053300) 4,335 35 .81 4,285 4,345 4,245 66,996 289,027,119
이니텍 (053350) 7,400 20 .27 7,520 7,750 6,780 468,871 3,484,112,890
세코닉스 (053450) 6,280 40 .64 6,250 6,360 6,170 80,999 506,473,930
웹케시 (053580) 9,160 -70 -.76 9,230 9,540 8,860 55,631 509,335,930
프로텍 (053610) 24,500 -500 -2 24,850 25,450 24,150 23,872 589,126,400
태양 (053620) 6,400 0 0 6,390 6,450 6,370 184 1,176,520
삼보모터스 (053700) 4,300 90 2.14 4,235 4,345 4,150 96,995 413,212,353
안랩 (053800) 81,400 1400 1.75 79,800 82,200 79,200 102,412 8,316,871,150
경남제약 (053950) 640 -2 -.31 646 648 639 144,791 93,108,040
오상자이엘 (053980) 3,250 -85 -2.55 3,335 3,335 3,240 57,709 188,626,040
한국컴퓨터 (054040) 4,680 45 .97 4,640 4,700 4,605 17,781 82,809,055
농우바이오 (054050) 7,500 10 .13 7,490 7,520 7,460 5,386 40,352,145
삼진엘앤디 (054090) 712 -4 -.56 716 723 708 45,907 32,694,447
메디콕스 (054180) 240 17 7.62 249 249 231 952,602 227,281,462
이랜텍 (054210) 5,150 -100 -1.9 5,250 5,250 5,090 65,456 337,121,790
비츠로시스 (054220) 360 -22 -5.76 378 390 359 448,584 165,624,288
팬스타엔터프라이즈 (054300) 517 0 0 520 520 510 113,516 58,352,265
케이피티유 (054410) 3,385 5 .15 3,380 3,400 3,375 4,098 13,870,055
텔레칩스 (054450) 15,270 220 1.46 14,840 15,450 14,740 107,284 1,625,672,220
삼영엠텍 (054540) 4,915 -55 -1.11 4,970 4,970 4,850 123,182 604,748,660
APS (054620) 6,140 40 .66 6,080 6,230 6,000 24,374 149,054,280
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,990 60 .87 6,930 7,090 6,890 27,676 193,722,150
키이스트 (054780) 4,280 30 .71 4,250 4,335 4,240 36,903 158,712,670
아이디스홀딩스 (054800) 9,070 110 1.23 8,960 9,090 8,950 67,076 606,662,200
한컴위드 (054920) 2,775 40 1.46 2,745 2,835 2,745 28,468 79,078,740
유신 (054930) 21,400 50 .23 21,250 21,800 21,100 5,576 119,812,550
엑사이엔씨 (054940) 754 -1 -.13 746 754 738 85,769 63,891,479
제이브이엠 (054950) 22,700 250 1.11 22,600 22,700 22,250 18,580 418,814,350
유진로봇 (056080) 7,930 0 0 7,870 8,000 7,860 113,222 897,718,400
시지메드텍 (056090) 926 42 4.75 882 938 870 411,432 377,234,738
에스에프에이 (056190) 20,800 -150 -.72 20,900 21,100 20,650 70,318 1,467,196,500
코위버 (056360) 5,680 -20 -.35 5,700 5,820 5,600 85,457 488,233,615
신화인터텍 (056700) 1,563 -14 -.89 1,576 1,576 1,529 37,839 58,460,113
CNT85 (056730) 672 2 .3 669 677 662 11,627 7,751,262
YBM넷 (057030) 3,690 10 .27 3,630 3,720 3,630 76,551 282,321,120
옴니시스템 (057540) 784 18 2.35 764 785 763 333,953 259,743,465
티사이언티픽 (057680) 848 8 .95 824 856 824 123,669 104,352,998
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,907 -34 -1.75 1,953 1,960 1,905 50,099 96,928,120
KNN (058400) 764 -6 -.78 771 771 760 142,441 108,694,835
한주에이알티 (058450) 949 -80 -7.77 1,025 1,042 903 269,064 257,528,215
리노공업 (058470) 206,000 -5000 -2.37 210,500 211,500 205,000 34,266 7,097,259,000
에스피지 (058610) 24,850 -150 -.6 24,800 25,050 24,700 72,204 1,792,561,875
엠게임 (058630) 4,865 -15 -.31 4,880 4,880 4,835 14,506 70,386,376
CMG제약 (058820) 1,769 15 .86 1,770 1,831 1,768 566,863 1,018,341,906
엠로 (058970) 56,600 -1100 -1.91 58,100 58,900 56,200 56,381 3,240,229,950
미코 (059090) 9,600 -20 -.21 9,450 9,740 9,410 168,080 1,609,164,670
아이컴포넌트 (059100) 5,080 -70 -1.36 5,150 5,170 5,000 7,835 39,715,150
아진엑스텍 (059120) 7,500 90 1.21 7,370 7,620 7,370 24,619 184,844,565
메타바이오메드 (059210) 4,750 210 4.63 4,535 4,785 4,490 961,300 4,484,631,805
해성에어로보틱스 (059270) 6,220 10 .16 6,200 6,320 6,090 66,250 410,704,215
인선이엔티 (060150) 4,960 -10 -.2 4,940 4,985 4,920 43,169 213,512,069
소니드 (060230) 720 -3 -.41 755 778 683 2,969,641 2,219,450,932
스타코링크 (060240) 4,880 -2090 -29.99 6,970 6,970 4,880 209,708 1,062,515,090
NHN KCP (060250) 8,060 -130 -1.59 8,150 8,230 8,060 72,428 589,141,040
뉴보텍 (060260) 1,112 24 2.21 1,091 1,135 1,088 135,839 151,166,864
큐렉소 (060280) 9,090 -70 -.76 8,920 9,180 8,830 126,880 1,145,158,920
3S (060310) 1,840 10 .55 1,822 1,860 1,802 155,895 286,217,374
LS마린솔루션 (060370) 15,880 -200 -1.24 16,010 16,110 15,840 38,668 617,105,045
동양에스텍 (060380) 1,392 -8 -.57 1,400 1,400 1,387 6,401 8,931,217
국일신동 (060480) 1,688 4 .24 1,670 1,692 1,662 4,334 7,235,227
에스에이티 (060540) 1,494 41 2.82 1,453 1,495 1,440 52,375 77,227,808
홈센타홀딩스 (060560) 813 12 1.5 830 830 801 63,105 51,416,236
드림어스컴퍼니 (060570) 1,704 -6 -.35 1,729 1,729 1,694 123,433 210,944,186
씨티씨바이오 (060590) 7,030 20 .29 6,970 7,150 6,970 20,869 147,131,260
KH바텍 (060720) 9,220 -150 -1.6 9,370 9,430 9,170 101,373 939,202,275
영림원소프트랩 (060850) 5,240 20 .38 5,220 5,310 5,200 6,358 33,279,740
DGP (060900) 893 -1 -.11 886 898 860 55,393 49,008,396
알에프텍 (061040) 3,060 -115 -3.62 3,175 3,175 3,050 69,464 214,425,065
화일약품 (061250) 1,081 -5 -.46 1,076 1,092 1,076 138,106 149,319,252
LB세미콘 (061970) 3,770 -40 -1.05 3,775 3,835 3,735 51,153 192,355,448
한국첨단소재 (062970) 6,050 -130 -2.1 6,180 6,350 5,960 2,062,372 12,678,205,050
컴투스홀딩스 (063080) 22,500 -450 -1.96 22,650 23,450 22,500 28,591 654,264,675
서울옥션 (063170) 6,620 40 .61 6,560 6,630 6,560 21,204 139,919,895
SM Life Design (063440) 1,340 4 .3 1,332 1,346 1,330 62,366 83,494,283
한국전자금융 (063570) 5,300 10 .19 5,250 5,310 5,210 35,278 185,683,190
이엘피 (063760) 1,975 34 1.75 1,964 2,040 1,940 21,604 42,236,017
인크레더블버즈 (064090) 3,070 200 6.97 2,870 3,125 2,825 295,404 882,509,665
홈캐스트 (064240) 1,977 7 .36 1,970 2,050 1,930 128,140 254,846,903
다날 (064260) 2,870 -5 -.17 2,875 3,290 2,810 3,409,281 10,400,216,210
인텍플러스 (064290) 10,490 180 1.75 10,410 10,700 10,120 63,664 666,417,930
브리지텍 (064480) 5,090 -30 -.59 5,070 5,200 5,060 39,047 199,135,405
테크엘 (064520) 2,060 -125 -5.72 2,185 2,185 2,030 29,950 62,121,455
바이오니아 (064550) 15,000 -130 -.86 15,110 15,340 14,830 69,468 1,048,724,650
티씨케이 (064760) 89,100 -1600 -1.76 90,600 91,300 88,500 24,945 2,243,159,600
포니링크 (064800) 1,129 -32 -2.76 1,170 1,170 1,100 328,349 372,853,554
케이프 (064820) 6,230 -170 -2.66 6,330 6,390 6,220 102,986 645,868,100
에프앤가이드 (064850) 6,760 -70 -1.02 6,830 6,850 6,710 13,467 90,949,240
지엔코 (065060) 169 31 22.46 143 179 141 51,617,882 8,741,813,105
탑엔지니어링 (065130) 4,250 -100 -2.3 4,445 4,445 4,165 21,858 92,185,476
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 1,372 -53 -3.72 1,410 1,429 1,270 1,131,490 1,503,797,857
신성델타테크 (065350) 65,600 -2100 -3.1 67,800 68,000 65,600 104,714 6,949,977,500
위세아이텍 (065370) 6,650 -400 -5.67 7,190 7,190 6,580 162,382 1,096,588,570
에스아이리소스 (065420) 255 19 8.05 236 255 231 920,681 228,849,301
이루온 (065440) 1,465 -26 -1.74 1,490 1,499 1,459 140,206 206,429,967
빅텍 (065450) 4,160 110 2.72 4,055 4,195 4,055 369,722 1,534,402,963
오리엔트정공 (065500) 8,010 10 .13 7,900 8,540 7,220 13,461,906 107,758,500,930
휴비츠 (065510) 8,200 120 1.49 7,980 8,280 7,980 40,280 329,050,100
와이어블 (065530) 1,276 -4 -.31 1,271 1,280 1,266 16,375 20,817,763
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 210 -9 -4.11 230 265 205 8,818,759 1,991,988,995
안트로젠 (065660) 19,560 -230 -1.16 19,790 19,950 19,400 10,695 209,948,910
우주일렉트로 (065680) 27,950 1200 4.49 26,400 28,200 26,400 70,153 1,941,294,025
파커스 (065690) 930 -31 -3.23 961 997 919 30,546 28,630,064
서호전기 (065710) 23,500 -350 -1.47 23,850 24,000 23,200 16,025 378,070,275
CS (065770) 1,585 20 1.28 1,552 1,586 1,500 115,780 180,056,607
웰크론 (065950) 2,055 5 .24 2,070 2,090 2,055 45,692 94,495,660
하츠 (066130) 5,320 -50 -.93 5,340 5,410 5,310 13,676 73,006,420
큐에스아이 (066310) 8,870 -80 -.89 8,940 9,070 8,810 32,768 292,383,215
체리부로 (066360) 814 -24 -2.86 822 837 800 109,323 89,496,079
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 1,149 265 29.98 891 1,149 891 5,617,502 6,022,858,355
우수AMS (066590) 3,020 -5 -.17 3,025 3,025 3,005 50,708 152,951,785
국보디자인 (066620) 16,900 370 2.24 16,530 16,970 16,530 13,675 229,736,150
디티씨 (066670) 2,920 -10 -.34 2,890 2,930 2,875 6,929 20,104,475
테라젠이텍스 (066700) 3,070 0 0 3,050 3,090 3,030 36,750 112,524,600
씨씨에스 (066790) 1,220 36 3.04 1,193 1,228 1,164 940,786 1,124,178,372
디에이피 (066900) 2,470 5 .2 2,495 2,495 2,425 24,450 59,729,240
손오공 (066910) 713 -7 -.97 718 724 710 46,453 33,200,800
한성크린텍 (066980) 1,182 0 0 1,182 1,195 1,168 140,057 166,290,725
조이시티 (067000) 1,577 -14 -.88 1,576 1,600 1,570 49,922 78,959,126
이씨에스 (067010) 2,820 -25 -.88 2,840 2,840 2,795 24,026 67,616,730
대화제약 (067080) 15,060 740 5.17 14,520 15,950 14,200 3,809,904 58,830,852,955
SOOP (067160) 84,000 200 .24 83,300 84,500 83,100 46,065 3,861,297,200
오텍 (067170) 2,990 40 1.36 3,055 3,055 2,940 9,886 29,350,275
멀티캠퍼스 (067280) 32,400 100 .31 32,500 32,700 32,100 3,308 107,103,850
JW신약 (067290) 1,390 -4 -.29 1,394 1,399 1,385 44,208 61,498,397
하나마이크론 (067310) 13,480 0 0 13,660 13,660 13,300 1,618,817 21,817,311,965
선바이오 (067370) 6,240 10 .16 6,230 6,300 6,120 9,486 59,085,850
아스트 (067390) 768 31 4.21 740 788 740 1,048,215 803,889,565
엔브이에이치코리아 (067570) 2,265 60 2.72 2,200 2,285 2,185 179,577 404,416,389
HLB생명과학 (067630) 7,030 1040 17.36 6,280 7,140 6,200 5,958,541 40,578,900,420
로지시스 (067730) 2,945 -15 -.51 2,960 2,980 2,895 33,371 98,142,615
세진티에스 (067770) 2,315 -30 -1.28 2,340 2,345 2,285 17,100 39,566,780
와이엔텍 (067900) 6,250 80 1.3 6,170 6,250 6,140 10,787 66,829,295
이글루 (067920) 5,220 -90 -1.69 5,280 5,310 5,170 80,182 417,177,380
도이치모터스 (067990) 4,485 -10 -.22 4,495 4,515 4,440 32,067 143,251,490
팬엔터테인먼트 (068050) 2,915 -175 -5.66 3,035 3,040 2,870 1,872,937 5,480,827,829
케이웨더 (068100) 3,110 30 .97 3,265 3,335 3,010 96,378 304,538,814
다원시스 (068240) 9,700 -240 -2.41 9,900 9,920 9,690 74,739 730,538,980
일신바이오 (068330) 1,010 1 .1 1,009 1,019 1,001 49,596 49,819,511
셀트리온제약 (068760) 53,100 -800 -1.48 53,700 54,100 53,000 50,793 2,707,573,950
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,160 -50 -.69 7,310 7,310 7,070 8,681 61,891,680
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 13,290 -210 -1.56 13,420 13,560 13,270 33,112 443,956,970
누리플랜 (069140) 1,372 0 0 1,372 1,430 1,351 53,208 73,144,992
유아이디 (069330) 1,290 5 .39 1,285 1,330 1,285 9,380 12,208,674
엔텔스 (069410) 3,885 5 .13 3,880 3,920 3,855 8,995 34,959,025
에스텍 (069510) 10,930 -30 -.27 11,180 11,190 10,850 16,235 178,378,650
빛과전자 (069540) 956 -19 -1.95 975 975 945 432,630 415,437,093
엑시온그룹 (069920) 842 -360 -29.95 1,045 1,080 842 1,672,471 1,554,081,463
엑스큐어 (070300) 2,580 125 5.09 2,455 2,600 2,450 22,650 57,399,390
한솔인티큐브 (070590) 1,366 98 7.73 1,256 1,374 1,255 242,254 324,547,827
인피니트헬스케어 (071200) 5,120 80 1.59 5,040 5,200 5,000 219,006 1,123,931,160
로체시스템즈 (071280) 17,420 -190 -1.08 17,990 17,990 17,330 19,951 348,581,850
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 6,490 530 8.89 5,980 7,220 5,950 716,766 4,742,490,590
캐스텍코리아 (071850) 1,495 -19 -1.25 1,514 1,540 1,458 15,908 23,765,290
중앙백신 (072020) 10,050 -70 -.69 10,100 10,130 9,990 28,917 290,665,420
우리산업홀딩스 (072470) 2,405 5 .21 2,450 2,795 2,380 348,399 889,288,492
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,787 -13 -.72 1,849 1,875 1,710 1,318,671 2,398,259,156
메가스터디 (072870) 10,500 10 .1 10,480 10,590 10,470 13,264 139,621,550
빛샘전자 (072950) 4,450 5 .11 4,415 4,490 4,385 10,945 48,525,869
에이치시티 (072990) 8,860 -540 -5.74 9,400 9,400 8,840 51,967 464,686,000
케이에스피 (073010) 4,000 -70 -1.72 4,050 4,115 3,980 169,302 680,696,232
엘엠에스 (073110) 6,300 60 .96 6,250 6,320 6,190 13,218 82,859,480
듀오백 (073190) 3,790 490 14.85 3,400 4,015 3,300 2,975,777 10,871,717,210
이노와이어리스 (073490) 20,400 -300 -1.45 20,650 21,000 20,400 11,084 228,197,350
에프알텍 (073540) 1,445 23 1.62 1,493 1,507 1,374 434,104 622,534,671
우리손에프앤지 (073560) 1,316 -8 -.6 1,315 1,325 1,315 51,710 68,177,292
리튬포어스 (073570) 759 -41 -5.13 760 777 700 1,386,705 1,024,192,058
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 915 2 .22 911 918 901 36,956 33,500,217
원익QnC (074600) 20,600 -350 -1.67 20,750 21,000 20,350 181,619 3,745,517,650
플랜티넷 (075130) 2,385 -10 -.42 2,400 2,475 2,360 63,492 153,154,595
동국알앤에스 (075970) 2,455 0 0 2,455 2,470 2,435 33,430 81,971,506
웰크론한텍 (076080) 1,285 22 1.74 1,251 1,326 1,247 28,929 37,089,203
해성옵틱스 (076610) 814 1 .12 813 821 800 17,246 13,983,207
덕산하이메탈 (077360) 4,450 -70 -1.55 4,485 4,510 4,400 116,613 519,364,394
LS증권 (078020) 3,710 35 .95 3,705 3,710 3,680 16,643 61,491,155
유비쿼스홀딩스 (078070) 9,850 110 1.13 9,740 9,900 9,660 23,257 226,059,190
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 14,770 -70 -.47 14,800 14,920 14,590 170,193 2,509,503,875
HB테크놀러지 (078150) 2,290 -15 -.65 2,295 2,345 2,275 793,976 1,828,838,217
메디포스트 (078160) 9,010 -90 -.99 9,460 10,280 9,010 534,622 5,216,704,685
컴투스 (078340) 42,200 -600 -1.4 42,500 43,100 41,700 43,257 1,835,936,900
한양디지텍 (078350) 11,840 -30 -.25 12,000 12,370 11,810 161,943 1,952,633,270
휴림에이텍 (078590) 581 -9 -1.53 591 594 562 166,624 96,366,492
대주전자재료 (078600) 101,900 300 .3 101,800 102,800 99,500 53,063 5,386,716,800
엔에스이엔엠 (078860) 1,539 10 .65 1,510 1,545 1,400 485,765 715,474,176
가온그룹 (078890) 3,010 15 .5 2,995 3,020 2,905 26,133 77,720,925
와토스코리아 (079000) 5,300 10 .19 5,290 5,410 5,250 7,254 38,558,740
한창산업 (079170) 7,120 -30 -.42 7,120 7,120 6,910 14,411 100,822,665
케스피온 (079190) 464 0 0 464 470 452 34,584 16,034,231
제우스 (079370) 15,150 -270 -1.75 15,380 15,570 15,150 225,199 3,440,265,105
서산 (079650) 1,225 0 0 1,225 1,225 1,205 13,136 16,028,907
디이엔티 (079810) 5,750 -70 -1.2 5,880 5,880 5,690 70,975 409,929,210
가비아 (079940) 18,360 340 1.89 18,020 18,790 17,800 99,901 1,848,541,170
인베니아 (079950) 602 10 1.69 595 628 591 95,499 57,028,761
동양이엔피 (079960) 19,890 -110 -.55 19,990 20,050 19,820 10,802 215,279,460
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,430 0 0 5,430 5,510 5,340 28,419 154,254,320
모두투어 (080160) 10,130 440 4.54 9,780 10,520 9,750 404,049 4,110,349,890
제주반도체 (080220) 16,000 40 .25 16,120 16,560 15,900 1,188,417 19,372,900,180
모다이노칩 (080420) 2,290 10 .44 2,280 2,305 2,250 13,503 30,969,615
성창오토텍 (080470) 3,450 -50 -1.43 3,455 3,495 3,440 17,564 60,578,544
오디텍 (080520) 3,030 0 0 3,030 3,045 2,995 2,868 8,641,205
코디 (080530) 1,201 -54 -4.3 1,010 1,270 1,010 99,520 115,179,523
오킨스전자 (080580) 6,040 0 0 6,040 6,190 5,950 120,920 730,572,625
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,020 5 .17 3,030 3,035 2,980 111,033 333,841,745
성우전자 (081580) 2,295 15 .66 2,265 2,295 2,235 24,353 55,495,770
옵트론텍 (082210) 1,181 -196 -14.23 1,280 1,295 993 1,517,121 1,725,701,811
젬백스 (082270) 39,700 -300 -.75 41,900 44,550 39,650 1,183,746 50,221,022,225
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 6,990 300 4.48 6,640 7,030 6,530 328,390 2,252,942,360
우리바이오 (082850) 2,395 50 2.13 2,350 2,425 2,325 291,910 697,465,002
비츠로셀 (082920) 25,900 200 .78 25,500 26,300 25,200 78,073 2,012,330,350
엘오티베큠 (083310) 9,990 -140 -1.38 10,000 10,120 9,870 50,713 506,182,060
GST (083450) 19,550 -600 -2.98 20,150 20,300 19,430 422,381 8,321,798,095
이엠앤아이 (083470) 1,197 2 .17 1,195 1,203 1,183 7,867 9,408,063
에프엔에스테크 (083500) 10,600 -10 -.09 10,750 10,780 10,330 66,087 701,204,765
케이엠 (083550) 3,025 10 .33 3,000 3,030 2,990 9,364 28,121,218
인콘 (083640) 261 -1 -.38 264 267 254 542,789 139,486,402
비에이치아이 (083650) 19,980 -170 -.84 19,940 20,600 19,750 701,097 14,071,104,700
CSA 코스믹 (083660) 653 -1 -.15 654 678 638 69,738 45,109,020
CG인바이츠 (083790) 2,280 50 2.24 2,265 2,380 2,210 176,958 406,295,805
아바코 (083930) 15,950 -180 -1.12 16,140 16,210 15,770 64,414 1,028,488,115
휴온스글로벌 (084110) 40,350 -300 -.74 40,350 41,450 40,100 44,513 1,811,374,900
수성웹툰 (084180) 5,040 40 .8 5,050 5,110 4,960 41,550 208,273,509
유진테크 (084370) 43,900 -1100 -2.44 45,000 45,100 43,650 55,123 2,439,786,450
유비온 (084440) 1,106 52 4.93 1,055 1,110 1,055 38,544 41,850,999
랩지노믹스 (084650) 2,285 -35 -1.51 2,320 2,335 2,285 379,843 876,076,744
팅크웨어 (084730) 10,780 -160 -1.46 10,980 11,120 10,750 47,883 523,748,490
아이티엠반도체 (084850) 12,620 0 0 12,620 12,830 12,410 15,689 197,218,135
헬릭스미스 (084990) 2,375 -15 -.63 2,400 2,500 2,365 82,608 198,658,360
차바이오텍 (085660) 11,530 -80 -.69 11,820 11,990 11,510 199,522 2,335,007,775
뉴프렉스 (085670) 4,835 55 1.15 4,780 4,875 4,770 102,735 495,669,059
알티캐스트 (085810) 632 -9 -1.4 641 673 623 1,471,967 947,506,703
네오티스 (085910) 3,040 35 1.16 3,025 3,050 3,025 5,362 16,259,330
바이오톡스텍 (086040) 3,070 70 2.33 3,000 3,110 3,000 14,638 44,643,420
진바이오텍 (086060) 3,230 20 .62 3,200 3,250 3,150 37,535 120,227,640
유니테스트 (086390) 11,440 -360 -3.05 11,650 11,770 11,350 78,755 910,283,370
동국제약 (086450) 14,790 -190 -1.27 14,920 14,980 14,780 95,734 1,422,306,680
에코프로 (086520) 59,900 -1200 -1.96 61,600 61,700 59,800 334,204 20,166,732,800
비엠티 (086670) 8,630 -110 -1.26 8,740 8,850 8,410 7,907 68,429,190
선진뷰티사이언스 (086710) 11,240 580 5.44 10,690 11,430 10,590 200,870 2,235,657,220
바이오솔루션 (086820) 23,200 -1750 -7.01 24,950 25,150 22,500 107,826 2,499,372,175
이수앱지스 (086890) 5,510 190 3.57 5,310 5,550 5,290 116,275 637,500,885
메디톡스 (086900) 131,500 -4300 -3.17 134,000 136,400 131,500 27,496 3,686,697,850
MDS테크 (086960) 1,189 -1 -.08 1,187 1,198 1,174 481,927 571,942,903
쇼박스 (086980) 3,130 45 1.46 3,085 3,165 3,080 329,717 1,033,523,445
펩트론 (087010) 90,700 -1600 -1.73 92,200 93,300 90,000 101,737 9,297,112,000
모바일어플라이언스 (087260) 1,989 0 0 1,970 2,005 1,957 67,151 133,374,802
픽셀플러스 (087600) 7,640 200 2.69 7,420 7,640 7,270 110,204 824,361,400
동아엘텍 (088130) 3,040 20 .66 3,020 3,055 2,980 9,976 30,252,470
쏘닉스 (088280) 2,675 -25 -.93 2,745 2,745 2,660 20,382 54,489,035
이원컴포텍 (088290) 1,172 -149 -11.28 1,282 1,282 1,130 457,141 539,968,376
유라클 (088340) 10,070 260 2.65 9,840 10,130 9,840 10,280 102,880,560
이녹스 (088390) 7,980 -20 -.25 7,990 8,400 7,850 2,105 16,915,370
에이스테크 (088800) 766 87 12.81 681 876 681 4,774,995 3,816,636,936
동우팜투테이블 (088910) 1,956 6 .31 1,955 1,982 1,937 40,262 78,805,424
켐트로닉스 (089010) 28,350 200 .71 27,850 28,800 27,350 671,272 19,009,029,375
테크윙 (089030) 38,800 150 .39 38,800 39,550 38,400 198,400 7,730,097,450
넥스턴바이오 (089140) 2,325 25 1.09 2,275 2,370 2,275 21,603 50,115,730
케이씨티 (089150) 2,150 -80 -3.59 2,230 2,320 2,125 158,626 348,851,803
THE E&M (089230) 776 -43 -5.25 823 823 772 39,655 31,099,111
나스미디어 (089600) 14,530 250 1.75 14,490 14,560 14,320 21,242 307,636,915
제이티 (089790) 4,260 -140 -3.18 4,380 4,405 4,250 129,239 554,874,720
유비벨록스 (089850) 6,240 30 .48 6,140 6,260 6,140 8,140 50,536,060
코세스 (089890) 8,520 -20 -.23 8,660 8,660 8,400 159,490 1,363,497,525
브이엠 (089970) 10,750 -60 -.56 10,780 10,860 10,510 64,470 690,807,255
상아프론테크 (089980) 15,340 -60 -.39 15,450 15,490 15,280 19,146 294,010,605
아이윈 (090150) 783 -8 -1.01 791 822 774 146,565 115,589,547
로보스타 (090360) 23,950 -100 -.42 23,900 24,350 23,800 42,189 1,015,013,850
덕신이피씨 (090410) 1,491 -1 -.07 1,492 1,514 1,480 134,334 201,005,326
제이스텍 (090470) 4,430 -40 -.89 4,470 4,470 4,405 10,355 46,040,979
휴림로봇 (090710) 1,855 -98 -5.02 1,864 1,903 1,817 6,022,784 11,160,064,870
현대이지웰 (090850) 5,180 0 0 5,180 5,190 5,120 28,630 147,787,525
이엠텍 (091120) 16,730 20 .12 16,830 16,990 16,060 100,932 1,679,858,555
S&K폴리텍 (091340) 2,750 -40 -1.43 2,790 2,825 2,735 52,230 144,546,127
한울소재과학 (091440) 4,420 530 13.62 3,855 4,740 3,825 1,302,247 5,878,320,851
상신이디피 (091580) 8,300 -20 -.24 8,520 8,520 8,300 49,789 417,576,870
남화토건 (091590) 3,860 40 1.05 3,800 3,885 3,775 4,066 15,465,395
파트론 (091700) 7,060 50 .71 7,010 7,060 6,990 142,544 1,002,802,030
나노캠텍 (091970) 556 -6 -1.07 561 569 542 74,125 41,031,890
아미코젠 (092040) 3,510 -140 -3.84 3,600 3,700 3,480 358,515 1,278,345,821
디엔에프 (092070) 11,370 -60 -.52 11,430 11,660 11,140 49,889 570,227,830
이크레더블 (092130) 13,760 270 2 13,490 13,790 13,380 17,836 243,027,680
서울바이오시스 (092190) 3,415 40 1.19 3,380 3,440 3,345 9,986 33,913,793
현우산업 (092300) 2,790 -40 -1.41 2,830 2,870 2,770 115,772 324,565,236
한라IMS (092460) 9,030 -10 -.11 9,040 9,170 8,960 25,746 232,520,305
앤씨앤 (092600) 630 18 2.94 652 652 612 103,773 65,596,716
네오팜 (092730) 12,830 60 .47 12,780 12,970 12,690 69,038 883,970,080
엑시콘 (092870) 12,930 -230 -1.75 13,000 13,210 12,840 93,375 1,216,509,335
빅솔론 (093190) 5,220 20 .38 5,200 5,260 5,200 23,611 122,880,305
케이아이엔엑스 (093320) 76,300 800 1.06 75,300 77,600 74,400 16,308 1,245,005,400
풍강 (093380) 2,460 0 0 2,445 2,500 2,410 9,423 23,027,385
매커스 (093520) 10,080 -360 -3.45 10,440 10,440 10,010 41,296 419,008,710
케이알엠 (093640) 3,820 -285 -6.94 3,655 3,975 3,655 154,732 590,703,939
서원인텍 (093920) 5,230 0 0 5,230 5,280 5,210 2,454 12,834,600
동운아나텍 (094170) 22,100 -200 -.9 22,300 22,450 21,850 94,834 2,094,475,625
칩스앤미디어 (094360) 18,660 440 2.41 18,560 19,040 18,220 230,733 4,317,257,360
갤럭시아머니트리 (094480) 7,600 -100 -1.3 7,660 7,900 7,580 269,041 2,059,376,890
일진파워 (094820) 8,930 -110 -1.22 8,980 9,040 8,920 26,412 236,793,705
슈프리마에이치큐 (094840) 6,400 90 1.43 6,220 6,400 6,140 31,517 199,237,180
참좋은여행 (094850) 5,750 90 1.59 5,700 5,920 5,650 147,517 857,338,850
네오리진 (094860) 875 -19 -2.13 881 895 875 52,001 46,032,106
푸른기술 (094940) 6,880 30 .44 6,810 6,950 6,810 60,229 415,334,315
제이엠티 (094970) 2,460 0 0 2,455 2,485 2,435 52,378 128,646,809
이엠코리아 (095190) 2,170 20 .93 2,125 2,195 2,125 111,421 240,216,862
웨이브일렉트로 (095270) 4,300 -100 -2.27 4,400 4,400 4,215 20,727 89,068,025
ISC (095340) 62,400 -1800 -2.8 64,200 64,200 62,300 86,446 5,445,349,750
미래나노텍 (095500) 8,360 -170 -1.99 8,540 8,670 8,350 85,789 722,293,635
테스 (095610) 23,950 -150 -.62 23,750 24,550 23,000 158,958 3,805,469,300
네오위즈 (095660) 21,750 -200 -.91 21,850 22,000 21,700 39,816 869,912,400
제넥신 (095700) 4,125 5 .12 4,195 4,200 4,020 57,840 238,795,735
에스에너지 (095910) 1,406 50 3.69 1,345 1,412 1,329 44,376 60,873,411
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 15,280 -30 -.2 15,280 15,310 15,210 27,270 416,051,570
와이즈넛 (096250) 10,940 -210 -1.88 11,290 11,290 10,920 35,081 387,473,615
대창솔루션 (096350) 326 -2 -.61 328 335 326 239,013 78,728,074
씨젠 (096530) 25,200 -150 -.59 25,350 25,750 25,050 184,459 4,691,700,600
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 574 -6 -1.03 578 580 573 132,462 76,432,027
에이루트 (096690) 1,509 180 13.54 1,320 1,661 1,320 1,762,751 2,740,038,251
엘디티 (096870) 2,620 -35 -1.32 2,595 2,700 2,575 10,510 27,522,220
에코볼트 (097780) 1,012 21 2.12 980 1,012 960 77,730 77,193,825
윈팩 (097800) 599 27 4.72 573 606 546 1,406,400 813,721,002
효성오앤비 (097870) 6,880 -70 -1.01 6,950 7,010 6,730 220,188 1,509,717,855
한텍 (098070) 33,200 2750 9.03 31,700 35,250 29,050 12,202,857 401,286,214,300
마이크로컨텍솔 (098120) 10,500 270 2.64 10,250 10,500 9,860 239,819 2,445,304,750
고영 (098460) 15,370 -570 -3.58 15,920 15,980 15,280 1,080,915 16,732,483,230
에스티오 (098660) 2,300 -55 -2.34 2,355 2,400 2,300 55,631 128,643,620
아이센스 (099190) 15,980 -30 -.19 15,850 16,100 15,830 23,695 378,830,595
SDN (099220) 1,030 1 .1 1,113 1,114 1,030 491,962 523,337,400
쎄트렉아이 (099320) 49,300 -700 -1.4 50,100 50,300 49,150 62,679 3,111,406,525
브레인즈컴퍼니 (099390) 5,520 60 1.1 5,470 5,600 5,460 32,825 181,301,785
동방선기 (099410) 3,270 -50 -1.51 3,320 3,330 3,245 126,008 412,873,528
바이오플러스 (099430) 7,010 -50 -.71 7,020 7,250 7,010 527,987 3,763,074,450
스맥 (099440) 3,195 25 .79 3,185 3,235 3,140 241,391 770,794,944
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,820 -110 -.61 17,910 17,950 17,800 3,329 59,470,430
인지소프트 (100030) 15,750 -70 -.44 15,810 15,980 15,570 2,189 34,365,310
뷰웍스 (100120) 24,100 -200 -.82 24,300 24,650 23,900 15,233 371,193,600
동국S&C (100130) 2,045 30 1.49 2,020 2,045 2,020 33,959 68,967,485
머큐리 (100590) 3,360 0 0 3,385 3,420 3,170 45,359 150,348,885
서암기계공업 (100660) 3,545 -25 -.7 3,535 3,580 3,535 60,600 215,130,910
세운메디칼 (100700) 2,415 -40 -1.63 2,420 2,445 2,410 29,483 71,365,438
미래에셋벤처투자 (100790) 4,815 25 .52 4,810 4,910 4,740 113,375 549,268,111
KS인더스트리 (101000) 2,090 10 .48 2,085 2,095 2,025 49,960 102,686,315
월덱스 (101160) 20,250 0 0 20,250 20,500 20,000 110,076 2,225,810,000
우림피티에스 (101170) 5,240 -130 -2.42 5,330 5,360 5,230 71,279 375,115,090
씨큐브 (101240) 4,345 40 .93 4,305 4,480 4,275 153,236 666,860,690
모베이스 (101330) 3,075 -30 -.97 3,100 3,140 3,030 54,109 166,597,030
에코앤드림 (101360) 28,200 -400 -1.4 29,000 29,100 28,150 89,084 2,534,674,975
아이엠 (101390) 1,079 -462 -29.98 1,150 1,380 1,079 2,178,180 2,569,909,844
엔시트론 (101400) 377 -2 -.53 379 382 370 122,732 46,061,140
에스앤에스텍 (101490) 36,400 750 2.1 35,500 36,600 35,250 136,164 4,928,998,200
하이드로리튬 (101670) 1,699 -61 -3.47 1,760 1,764 1,681 408,331 698,014,230
한국정밀기계 (101680) 2,850 40 1.42 2,795 2,885 2,795 31,931 90,255,330
위메이드맥스 (101730) 7,770 0 0 7,770 7,990 7,770 38,932 305,557,730
인화정공 (101930) 34,750 1750 5.3 33,000 35,250 32,800 16,556 566,909,375
어보브반도체 (102120) 12,950 170 1.33 12,740 13,160 12,570 603,220 7,829,353,850
케이옥션 (102370) 3,280 45 1.39 3,150 3,300 3,150 51,348 166,401,027
이엔에프테크놀로지 (102710) 26,900 -50 -.19 26,750 27,000 26,100 166,860 4,431,470,800
코오롱생명과학 (102940) 30,250 -650 -2.1 31,300 31,300 29,000 54,037 1,627,997,000
에스앤더블류 (103230) 3,105 70 2.31 3,035 3,210 3,035 20,879 65,050,682
우양 (103840) 3,305 -80 -2.36 3,440 3,500 3,240 587,346 1,956,562,657
대성파인텍 (104040) 810 0 0 821 824 806 39,891 32,353,016
NHN벅스 (104200) 3,055 -45 -1.45 3,090 3,205 3,055 106,018 328,999,235
디와이피엔에프 (104460) 14,900 120 .81 14,800 14,950 14,620 21,707 321,315,350
티케이케미칼 (104480) 1,447 25 1.76 1,415 1,461 1,415 158,997 229,389,249
코렌텍 (104540) 6,240 120 1.96 6,020 6,290 6,020 41,317 256,139,280
노랑풍선 (104620) 4,855 75 1.57 4,720 4,900 4,720 52,003 252,058,218
원익머트리얼즈 (104830) 21,500 -650 -2.93 21,900 22,000 21,300 116,730 2,516,340,075
케이엔더블유 (105330) 3,570 -65 -1.79 3,710 3,985 3,440 77,617 285,973,700
엣지파운드리 (105550) 4,875 95 1.99 4,890 4,890 4,490 1,733,524 8,118,055,535
디케이락 (105740) 8,100 -150 -1.82 8,270 8,400 8,010 103,961 844,182,235
포스뱅크 (105760) 6,890 270 4.08 6,600 7,730 6,550 5,921,312 43,442,166,575
케이이엠텍 (106080) 1,749 -58 -3.21 1,770 1,770 1,580 849,823 1,388,177,251
하이텍팜 (106190) 15,150 -110 -.72 15,300 15,310 14,790 60,874 915,810,765
파인테크닉스 (106240) 1,130 16 1.44 1,114 1,132 1,082 269,288 297,544,904
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 16,140 -310 -1.88 16,440 16,440 16,000 11,731 189,860,215
한중엔시에스 (107640) 22,950 550 2.46 22,300 23,050 22,150 49,774 1,135,362,300
톱텍 (108230) 4,400 -80 -1.79 4,460 4,505 4,210 65,177 286,687,013
대양전기공업 (108380) 17,170 -50 -.29 17,220 17,590 17,000 36,122 624,811,445
로보티즈 (108490) 32,650 550 1.71 32,200 33,400 32,200 710,238 23,290,727,225
셀바스AI (108860) 12,860 170 1.34 12,830 13,100 12,780 145,337 1,878,665,765
옵티시스 (109080) 8,470 -60 -.7 8,470 8,550 8,380 9,661 81,881,580
에스와이 (109610) 3,810 30 .79 3,770 3,830 3,755 118,796 451,656,012
씨싸이트 (109670) 6,810 -220 -3.13 7,030 7,050 6,750 21,866 150,649,620
디에스케이 (109740) 4,300 -10 -.23 4,355 4,460 4,300 25,159 108,697,245
진매트릭스 (109820) 2,425 40 1.68 2,450 2,450 2,370 32,740 78,774,182
동일금속 (109860) 8,130 -110 -1.33 8,150 8,240 8,110 6,664 54,241,470
AP헬스케어 (109960) 501 27 5.7 480 509 478 784,402 391,747,567
전진바이오팜 (110020) 2,595 -100 -3.71 2,720 2,745 2,580 48,172 126,183,860
크리스에프앤씨 (110790) 4,670 5 .11 4,715 4,715 4,570 12,613 58,148,922
디아이티 (110990) 15,800 250 1.61 15,550 16,200 15,100 90,758 1,434,355,645
남화산업 (111710) 4,845 -135 -2.71 4,915 4,980 4,845 7,639 37,160,930
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 30,350 350 1.17 30,000 30,650 29,950 111,646 3,377,771,175
와이씨켐 (112290) 22,350 -150 -.67 22,550 23,350 22,050 167,615 3,815,529,675
디젠스 (113810) 1,429 -31 -2.12 1,442 1,500 1,378 1,504,290 2,160,252,364
강원에너지 (114190) 7,190 -410 -5.39 7,580 7,580 7,150 197,567 1,438,892,835
그린생명과학 (114450) 1,621 -5 -.31 1,615 1,678 1,608 26,254 42,881,868
폴라리스우노 (114630) 486 -4 -.82 490 492 481 112,067 54,575,727
한솔아이원스 (114810) 8,380 -150 -1.76 8,520 8,530 8,310 119,621 1,004,358,645
아이패밀리에스씨 (114840) 21,650 -150 -.69 21,750 22,300 21,400 59,172 1,286,416,150
휴맥스 (115160) 1,059 -16 -1.49 1,075 1,080 1,051 25,481 27,051,175
큐리언트 (115180) 9,250 550 6.32 8,700 9,300 8,580 609,687 5,515,636,340
인포바인 (115310) 33,050 -950 -2.79 34,000 34,200 32,650 14,231 474,867,850
우리넷 (115440) 6,940 40 .58 6,860 7,000 6,860 63,755 441,685,955
HLB테라퓨틱스 (115450) 7,770 860 12.45 7,300 7,910 7,220 1,512,144 11,535,854,520
씨유메디칼 (115480) 600 -1 -.17 600 603 590 27,585 16,491,197
케이씨에스 (115500) 11,800 100 .85 11,700 12,120 11,600 271,688 3,235,746,790
씨엔플러스 (115530) 325 -10 -2.99 335 345 316 250,269 81,019,500
스타플렉스 (115570) 2,775 155 5.92 2,595 2,850 2,595 45,682 123,037,890
이미지스 (115610) 1,783 -70 -3.78 1,853 1,853 1,780 107,183 193,857,923
알파홀딩스 (117670) 1,151 -8 -.69 1,174 1,174 1,150 47,359 54,750,670
티로보틱스 (117730) 13,890 -50 -.36 13,950 14,020 13,440 568,029 7,780,875,400
모트렉스 (118990) 9,680 110 1.15 9,550 9,770 9,520 50,915 491,732,660
포메탈 (119500) 3,265 85 2.67 3,215 3,815 3,200 7,642,336 27,481,485,499
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 6,180 -120 -1.9 6,340 6,340 6,170 106,563 665,356,000
지엔씨에너지 (119850) 16,430 -80 -.48 16,610 16,980 16,370 346,412 5,756,924,850
대정화금 (120240) 12,630 20 .16 12,650 12,670 12,560 2,538 32,029,520
골프존뉴딘홀딩스 (121440) 4,045 -10 -.25 4,055 4,070 4,015 38,989 157,451,382
나노신소재 (121600) 67,900 -1100 -1.59 68,900 69,600 67,600 31,175 2,128,439,300
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,263 -36 -2.77 1,290 1,299 1,250 196,199 250,006,092
에스디시스템 (121890) 1,586 4 .25 1,572 1,600 1,572 14,356 22,839,707
제노레이 (122310) 5,640 -10 -.18 5,700 5,700 5,610 3,265 18,383,180
삼기 (122350) 1,160 5 .43 1,155 1,173 1,144 24,301 28,126,778
KX (122450) 3,690 150 4.24 3,540 3,695 3,535 160,593 580,475,124
예스티 (122640) 12,420 -60 -.48 12,480 12,730 12,320 23,240 288,956,900
서진오토모티브 (122690) 1,835 0 0 1,830 1,855 1,830 11,546 21,274,211
와이지엔터테인먼트 (122870) 64,000 2500 4.07 62,700 65,100 62,400 263,470 16,884,925,850
와이솔 (122990) 6,420 -30 -.47 6,450 6,490 6,360 252,909 1,619,072,510
아이윈플러스 (123010) 1,306 -4 -.31 1,328 1,328 1,281 270,987 354,607,022
엠에스오토텍 (123040) 2,500 25 1.01 2,475 2,555 2,435 103,159 259,423,720
제닉 (123330) 22,650 -850 -3.62 23,900 24,100 22,650 81,218 1,876,505,825
코리아에프티 (123410) 5,170 225 4.55 4,955 5,280 4,855 698,567 3,594,095,162
위메이드플레이 (123420) 6,790 20 .3 6,920 6,920 6,760 15,722 107,360,800
이엠넷 (123570) 2,300 -50 -2.13 2,325 2,340 2,300 29,157 67,498,890
알톤 (123750) 1,407 -17 -1.19 1,423 1,427 1,367 25,831 36,317,966
뉴온 (123840) 1,109 -56 -4.81 1,165 1,177 1,100 93,467 104,646,380
아나패스 (123860) 20,200 240 1.2 19,970 20,500 19,880 40,276 813,748,075
아이티센 (124500) 6,480 20 .31 6,470 6,720 6,340 108,385 707,758,165
태웅로직스 (124560) 3,100 110 3.68 3,000 3,130 2,970 621,349 1,906,111,853
아모그린텍 (125210) 6,020 -90 -1.47 6,110 6,170 6,000 55,284 335,727,120
비나텍 (126340) 24,100 250 1.05 24,300 24,300 23,600 5,793 138,881,850
BGF에코머티리얼즈 (126600) 2,730 -15 -.55 2,730 2,765 2,710 42,512 115,872,194
화신정공 (126640) 1,359 18 1.34 1,336 1,384 1,324 89,064 120,348,283
하이비젼시스템 (126700) 17,020 70 .41 16,900 17,160 16,810 66,640 1,133,142,880
코칩 (126730) 13,220 0 0 13,400 13,400 13,000 32,197 422,160,050
제이엔케이글로벌 (126880) 3,990 5 .13 3,980 4,000 3,945 64,657 256,571,248
디엔에이링크 (127120) 7,040 230 3.38 6,990 7,040 6,780 284,578 1,965,632,945
아시아경제 (127710) 1,166 21 1.83 1,146 1,232 1,146 28,556 33,678,570
화인써키트 (127980) 6,040 10 .17 6,070 6,100 5,970 650 3,937,460
에코캡 (128540) 1,699 69 4.23 1,651 1,730 1,651 297,799 504,535,498
피제이메탈 (128660) 3,175 -30 -.94 3,180 3,200 3,160 91,564 291,241,435
앱코 (129890) 942 18 1.95 929 947 920 28,105 26,244,741
대성하이텍 (129920) 4,110 -90 -2.14 4,175 4,285 4,100 189,654 790,279,045
GH신소재 (130500) 2,640 65 2.52 2,570 2,640 2,540 44,403 115,046,190
나이스디앤비 (130580) 4,700 -25 -.53 4,725 4,745 4,645 12,636 59,305,467
티피씨글로벌 (130740) 1,703 3 .18 1,700 1,739 1,652 23,850 40,308,282
옵투스제약 (131030) 6,650 80 1.22 6,570 6,670 6,500 24,073 159,065,685
시큐브 (131090) 837 7 .84 830 873 820 136,365 113,549,175
티엔엔터테인먼트 (131100) 1,636 -3 -.18 1,639 1,668 1,613 28,543 46,847,072
딜리 (131180) 857 6 .71 852 860 848 11,496 9,835,476
대한과학 (131220) 4,420 0 0 4,400 4,430 4,395 2,512 11,085,000
티에스이 (131290) 51,700 -800 -1.52 52,000 53,100 50,400 40,332 2,098,667,700
알서포트 (131370) 2,735 25 .92 2,700 2,765 2,690 60,821 166,268,062
이브이첨단소재 (131400) 1,788 -19 -1.05 1,808 1,820 1,760 334,526 599,409,028
파인텍 (131760) 972 12 1.25 961 994 961 277,376 271,629,798
두산테스나 (131970) 29,200 -1050 -3.47 30,050 30,300 29,100 144,975 4,285,773,050
메가엠디 (133750) 2,090 -30 -1.42 2,100 2,115 2,070 47,802 99,944,075
이퓨쳐 (134060) 4,035 25 .62 3,980 4,045 3,980 5,132 20,692,920
탑코미디어 (134580) 2,000 0 0 2,025 2,050 1,980 36,372 72,735,372
아셈스 (136410) 8,520 -100 -1.16 8,650 8,650 8,440 14,173 120,719,400
하림 (136480) 3,095 -5 -.16 3,155 3,165 3,095 753,229 2,352,868,921
윈스 (136540) 11,150 70 .63 11,080 11,190 11,060 15,070 167,584,765
나래나노텍 (137080) 3,165 75 2.43 3,110 3,250 3,080 11,156 35,303,141
피엔티 (137400) 44,750 -1050 -2.29 46,000 46,300 44,550 112,653 5,069,417,600
넥스트아이 (137940) 440 31 7.58 405 441 403 646,860 278,268,827
제이씨케미칼 (137950) 3,940 -20 -.51 3,930 3,995 3,900 17,294 67,858,060
신진에스엠 (138070) 2,440 0 0 2,405 2,485 2,405 125,460 308,676,094
오이솔루션 (138080) 10,040 -20 -.2 10,060 10,290 9,950 14,368 144,503,630
협진 (138360) 607 -18 -2.88 615 642 607 188,470 116,443,583
나이벡 (138610) 14,420 -100 -.69 14,480 14,720 14,390 25,351 368,235,930
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,515 -45 -1.76 2,540 2,580 2,495 13,444 34,071,825
서플러스글로벌 (140070) 2,585 -15 -.58 2,630 2,630 2,560 32,485 84,003,915
메지온 (140410) 29,400 200 .68 29,350 30,150 28,300 114,153 3,360,697,550
카티스 (140430) 1,975 -18 -.9 1,993 2,010 1,945 60,118 118,368,600
대창스틸 (140520) 2,040 0 0 2,040 2,055 2,020 9,035 18,354,145
알에스오토메이션 (140670) 15,290 50 .33 15,180 15,470 15,100 92,569 1,411,263,740
파크시스템스 (140860) 208,000 -6500 -3.03 211,500 214,500 208,000 10,428 2,190,289,750
비아트론 (141000) 7,200 20 .28 7,180 7,270 7,100 9,395 67,300,530
리가켐바이오 (141080) 99,400 -1100 -1.09 100,300 102,100 98,700 193,550 19,365,938,100
유니트론텍 (142210) 5,660 10 .18 5,700 5,830 5,580 92,750 529,944,710
녹십자엠에스 (142280) 3,870 -35 -.9 3,890 3,910 3,840 65,951 255,324,570
모아라이프플러스 (142760) 1,321 -34 -2.51 1,355 1,355 1,320 58,769 77,991,100
아이디스 (143160) 16,070 320 2.03 15,850 16,280 15,850 25,530 410,578,270
사람인 (143240) 15,370 -270 -1.73 15,520 15,700 15,250 17,735 272,726,710
영우디에스피 (143540) 609 2 .33 600 625 595 71,719 43,843,567
지씨셀 (144510) 21,950 -300 -1.35 22,200 22,450 21,800 57,247 1,263,899,700
뉴파워프라즈마 (144960) 4,900 20 .41 4,880 4,930 4,840 57,806 281,731,890
휴젤 (145020) 330,000 -4000 -1.2 331,000 340,000 328,500 26,951 8,975,891,000
노브랜드 (145170) 6,200 -50 -.8 6,250 6,310 6,180 93,677 583,257,435
율촌 (146060) 1,312 0 0 1,312 1,312 1,270 20,936 27,084,728
비씨엔씨 (146320) 10,290 -360 -3.38 10,620 10,740 10,280 19,694 204,246,750
피엠티 (147760) 2,765 -150 -5.15 3,090 3,090 2,755 28,966 81,785,205
제룡산업 (147830) 5,630 20 .36 5,610 5,690 5,550 60,354 338,870,525
세경하이테크 (148150) 7,680 -180 -2.29 7,850 7,860 7,620 282,703 2,174,807,790
알엔투테크놀로지 (148250) 7,900 -200 -2.47 7,700 8,130 7,380 72,800 563,095,700
비큐AI (148780) 951 -18 -1.86 965 968 925 142,276 134,072,846
에이치와이티씨 (148930) 3,895 10 .26 3,850 3,905 3,825 7,305 28,275,045
아바텍 (149950) 8,790 -100 -1.12 8,890 8,890 8,700 4,927 43,044,640
하이로닉 (149980) 5,380 -560 -9.43 6,020 6,020 4,880 430,044 2,265,133,650
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,610 90 1.99 4,515 4,615 4,495 6,595 30,028,176
KG에코솔루션 (151860) 5,080 20 .4 5,030 5,100 4,965 75,119 377,873,842
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,070 100 1.43 6,880 7,200 6,880 2,295 16,251,850
우리이앤엘 (153490) 697 -2 -.29 699 703 691 70,310 48,999,715
옵티팜 (153710) 5,490 0 0 5,420 5,550 5,370 9,941 54,099,470
아시아종묘 (154030) 1,784 1 .06 1,802 1,827 1,784 35,560 64,025,221
다산솔루에타 (154040) 1,007 -9 -.89 991 1,016 980 58,191 57,673,189
와이엠씨 (155650) 3,340 0 0 3,335 3,360 3,295 8,928 29,769,045
엘앤케이바이오 (156100) 6,620 120 1.85 6,510 6,720 6,510 29,732 196,836,020
아톤 (158430) 5,570 90 1.64 5,520 5,630 5,450 306,739 1,703,747,660
아스플로 (159010) 5,420 110 2.07 5,310 5,420 5,210 19,152 101,753,465
제로투세븐 (159580) 5,250 -50 -.94 5,240 5,320 5,130 96,622 504,529,670
스킨앤스킨 (159910) 910 -35 -3.7 935 942 901 152,846 141,256,838
하이젠알앤엠 (160190) 30,500 -150 -.49 30,300 31,450 30,250 170,512 5,232,239,050
NEW (160550) 2,070 30 1.47 2,040 2,100 2,020 12,755 26,042,897
싸이맥스 (160980) 11,180 90 .81 11,200 11,260 10,900 32,331 360,698,180
필옵틱스 (161580) 40,550 1100 2.79 39,000 41,300 38,900 845,826 34,079,582,050
신스틸 (162300) 2,480 -25 -1 2,480 2,510 2,455 62,758 155,421,353
에어레인 (163280) 16,550 500 3.12 16,500 16,920 16,200 851,871 14,094,574,180
핑거 (163730) 8,680 160 1.88 8,560 8,750 8,490 28,966 250,059,935
하나머티리얼즈 (166090) 36,450 -950 -2.54 37,550 37,800 35,650 148,044 5,438,192,225
코아스템켐온 (166480) 3,465 50 1.46 3,420 3,585 3,300 94,869 330,172,000
내츄럴엔도텍 (168330) 1,400 -11 -.78 1,411 1,411 1,395 21,697 30,361,336
펨트론 (168360) 12,590 310 2.52 12,490 12,820 11,850 417,805 5,186,897,755
엠브레인 (169330) 2,255 5 .22 2,295 2,295 2,240 5,990 13,659,880
현대공업 (170030) 6,030 230 3.97 5,790 6,340 5,740 1,547,704 9,510,718,420
파이오링크 (170790) 7,780 80 1.04 7,690 7,780 7,630 6,785 52,477,485
엘티씨 (170920) 10,290 -160 -1.53 10,340 10,410 10,070 60,097 611,797,100
램테크놀러지 (171010) 4,645 145 3.22 4,520 4,665 4,360 467,965 2,131,749,128
선익시스템 (171090) 45,750 -350 -.76 46,150 46,350 45,500 19,628 900,503,550
라이온켐텍 (171120) 2,360 0 0 2,385 2,390 2,350 20,686 49,115,905
에이엘티 (172670) 12,150 610 5.29 11,920 12,400 11,780 629,702 7,590,987,275
오파스넷 (173130) 8,210 210 2.63 7,970 8,250 7,830 112,215 906,352,650
에프엔씨엔터 (173940) 2,925 -50 -1.68 2,975 3,090 2,820 15,421 45,288,830
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 7,490 -560 -6.96 7,930 8,100 6,810 2,057,530 15,180,469,390
휴먼테크놀로지 (175140) 5,300 40 .76 5,260 5,370 5,180 33,282 176,137,325
아이큐어 (175250) 1,596 28 1.79 1,560 1,670 1,560 90,228 144,558,849
듀켐바이오 (176750) 14,390 90 .63 14,350 14,950 14,190 250,154 3,649,187,565
베셀 (177350) 1,101 -59 -5.09 1,130 1,242 1,094 2,008,830 2,321,615,605
파버나인 (177830) 2,925 -20 -.68 2,945 3,015 2,915 26,871 78,954,705
쓰리에이로직스 (177900) 10,480 450 4.49 9,890 11,300 9,700 14,682,074 157,254,662,170
서진시스템 (178320) 22,850 -50 -.22 22,850 23,050 22,500 125,610 2,866,500,425
일월지엠엘 (178780) 3,410 -140 -3.94 3,595 3,595 3,345 76,104 261,684,903
엠아이텍 (179290) 7,470 -130 -1.71 7,540 7,620 7,330 288,741 2,143,779,200
애드바이오텍 (179530) 1,447 21 1.47 1,413 1,460 1,413 107,413 154,761,325
유티아이 (179900) 22,600 -650 -2.8 22,800 23,350 22,500 45,405 1,032,598,100
DXVX (180400) 1,801 -70 -3.74 1,865 1,868 1,791 363,770 657,970,956
큐브엔터 (182360) 16,920 160 .95 16,760 17,070 16,620 51,764 872,044,125
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 59,000 1800 3.15 58,200 60,600 57,700 244,463 14,494,182,100
엔지켐생명과학 (183490) 1,185 2 .17 1,204 1,205 1,158 149,738 176,760,235
SGA솔루션즈 (184230) 453 -7 -1.52 460 467 451 33,905 15,529,088
아이진 (185490) 2,510 -5 -.2 2,515 2,550 2,490 14,117 35,422,345
그린플러스 (186230) 7,440 50 .68 7,350 7,560 7,300 21,732 161,422,770
디티앤씨 (187220) 2,900 20 .69 2,860 2,980 2,860 42,434 123,313,519
신화콘텍 (187270) 3,260 100 3.16 3,160 3,320 3,140 64,423 208,860,416
HLB제넥스 (187420) 3,755 385 11.42 3,445 3,800 3,400 283,890 1,028,221,355
현대ADM (187660) 1,818 123 7.26 1,700 1,995 1,651 6,278,002 11,844,889,856
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스이엔지 (187870) 11,370 60 .53 11,250 11,500 11,250 8,218 93,902,450
세니젠 (188260) 2,505 -35 -1.38 2,540 2,640 2,455 25,239 63,472,350
인텔리안테크 (189300) 37,250 -1600 -4.12 38,250 38,800 37,200 38,566 1,465,788,475
씨이랩 (189330) 6,720 110 1.66 6,550 6,770 6,440 13,945 93,115,030
포시에스 (189690) 2,115 5 .24 2,115 2,125 2,090 12,149 25,584,490
서전기전 (189860) 3,900 -30 -.76 3,930 3,995 3,805 44,549 172,690,602
흥국에프엔비 (189980) 1,758 8 .46 1,752 1,771 1,746 28,066 49,352,129
나무가 (190510) 12,620 -70 -.55 12,680 12,750 12,550 17,276 218,683,870
코리아에셋투자증권 (190650) 6,030 70 1.17 6,010 6,070 5,930 7,956 47,956,750
육일씨엔에쓰 (191410) 1,525 5 .33 1,520 1,541 1,500 30,709 46,719,120
테고사이언스 (191420) 16,610 -160 -.95 16,770 16,980 16,460 3,559 59,377,390
케이사인 (192250) 7,870 20 .25 7,720 8,000 7,650 14,655 113,920,560
윈하이텍 (192390) 4,020 165 4.28 3,820 4,070 3,775 199,344 786,391,027
오늘이엔엠 (192410) 710 -55 -7.19 766 768 708 281,382 205,329,198
슈피겐코리아 (192440) 24,400 -100 -.41 24,500 24,500 24,100 1,787 43,362,200
링크드 (193250) 414 -23 -5.26 439 439 414 111,040 46,566,585
데브시스터즈 (194480) 40,100 750 1.91 39,350 40,350 39,350 51,373 2,058,611,625
노바렉스 (194700) 8,950 100 1.13 8,850 9,240 8,850 79,602 718,320,680
마니커에프앤지 (195500) 3,415 0 0 3,440 3,452 3,390 78,985 269,757,327
HK이노엔 (195940) 36,800 500 1.38 36,300 37,300 36,100 103,219 3,810,987,725
에이비프로바이오 (195990) 338 8 2.42 330 351 327 914,854 310,457,154
알테오젠 (196170) 372,500 2500 .68 375,500 384,500 367,000 384,157 144,706,453,250
애니젠 (196300) 9,560 70 .74 9,260 10,130 9,070 215,067 2,087,562,255
코아시아씨엠 (196450) 577 -4 -.69 581 583 551 45,720 26,181,386
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,144 5 .44 1,130 1,144 1,129 33,585 38,065,621
디지캡 (197140) 2,310 -10 -.43 2,315 2,315 2,275 2,282 5,224,645
엔피디 (198080) 2,380 -35 -1.45 2,415 2,415 2,365 81,775 194,782,595
강동씨앤엘 (198440) 1,214 -18 -1.46 1,232 1,232 1,151 43,901 52,806,714
한주라이트메탈 (198940) 717 5 .7 704 731 704 31,873 22,895,341
케이엔알시스템 (199430) 8,170 -280 -3.31 8,690 8,690 7,980 47,696 394,761,565
뱅크웨어글로벌 (199480) 5,810 220 3.94 5,650 5,850 5,470 318,334 1,822,315,725
레이저옵텍 (199550) 10,050 -300 -2.9 10,200 10,380 9,860 1,141,761 11,551,060,990
바이오인프라 (199730) 6,160 10 .16 6,340 6,340 6,080 153,681 957,226,315
툴젠 (199800) 33,000 -950 -2.8 33,950 34,500 33,000 16,883 564,364,650
제일일렉트릭 (199820) 9,650 70 .73 9,510 9,900 9,500 122,786 1,181,976,275
콜마비앤에이치 (200130) 13,310 -200 -1.48 13,510 13,660 13,300 70,244 946,718,220
텔콘RF제약 (200230) 3,330 -175 -4.99 3,595 3,595 3,325 64,952 220,053,282
아티스트스튜디오 (200350) 14,300 900 6.72 13,670 14,430 13,180 318,851 4,473,863,220
에이팩트 (200470) 2,720 -5 -.18 2,725 2,760 2,635 149,617 405,651,537
휴메딕스 (200670) 40,850 -1150 -2.74 42,200 42,200 40,700 72,210 2,972,922,750
에이디테크놀로지 (200710) 17,620 -710 -3.87 18,340 18,360 17,600 76,650 1,376,915,000
비씨월드제약 (200780) 4,370 5 .11 4,375 4,475 4,310 1,130 4,938,357
미투온 (201490) 1,750 -4 -.23 1,741 1,754 1,736 17,523 30,594,678
에이비온 (203400) 6,510 70 1.09 6,430 6,660 6,210 50,851 328,387,920
유니온커뮤니티 (203450) 2,970 60 2.06 3,000 3,000 2,900 47,835 140,623,535
드림시큐리티 (203650) 3,215 30 .94 3,185 3,245 3,180 163,721 524,640,711
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,810 5 .18 2,780 2,840 2,780 16,180 45,465,260
제이앤티씨 (204270) 16,420 50 .31 16,380 16,900 16,290 291,766 4,843,762,240
티쓰리 (204610) 1,820 7 .39 1,801 1,832 1,794 398,357 723,881,935
글로벌텍스프리 (204620) 4,900 300 6.52 4,785 4,970 4,705 5,145,698 25,098,817,927
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 980 8 .82 980 984 969 98,394 96,068,488
엑셈 (205100) 1,945 30 1.57 1,917 1,950 1,915 157,661 305,723,541
휴마시스 (205470) 1,510 -76 -4.79 1,575 1,597 1,510 1,755,977 2,704,388,155
넥써쓰 (205500) 2,740 -195 -6.64 2,895 2,935 2,670 335,727 933,120,671
베노티앤알 (206400) 1,876 69 3.82 1,801 1,888 1,789 233,430 432,034,943
덱스터 (206560) 6,400 -90 -1.39 6,460 6,520 6,330 91,514 589,202,740
바디텍메드 (206640) 14,500 -220 -1.49 14,650 14,800 14,470 73,180 1,068,189,875
유바이오로직스 (206650) 11,310 -60 -.53 11,440 11,490 11,220 141,496 1,602,222,440
미스터블루 (207760) 1,007 -7 -.69 1,011 1,029 1,005 100,585 101,899,303
정다운 (208140) 2,565 -5 -.19 2,555 2,585 2,555 45,109 116,119,807
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,750 -50 -1.79 2,770 2,940 2,720 8,723 24,119,984
셀바스헬스케어 (208370) 4,320 65 1.53 4,460 4,905 4,310 4,805,250 22,592,785,819
썸에이지 (208640) 270 -1 -.37 271 280 270 152,286 41,362,685
바이오로그디바이스 (208710) 612 3 .49 625 633 602 354,381 217,604,962
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 8,070 -90 -1.1 8,080 8,290 8,040 131,101 1,063,618,450
캔버스엔 (210120) 2,950 -75 -2.48 3,130 3,150 2,900 351,906 1,083,546,440
인카금융서비스 (211050) 6,910 330 5.02 6,550 6,940 6,470 345,629 2,335,234,940
AP위성 (211270) 12,380 130 1.06 12,520 12,540 12,320 46,840 582,553,470
네오오토 (212560) 8,700 270 3.2 8,430 8,750 8,400 35,934 308,522,690
아이에스티이 (212710) 12,360 -470 -3.66 12,870 13,100 12,320 449,248 5,678,255,560
덕산네오룩스 (213420) 29,100 -400 -1.36 29,250 29,700 28,850 78,005 2,272,050,000
클래시스 (214150) 57,300 -1100 -1.88 58,800 59,100 57,100 133,647 7,748,733,300
헥토이노베이션 (214180) 12,330 -40 -.32 12,370 12,370 12,220 9,400 115,426,460
라파스 (214260) 14,750 0 0 14,750 14,850 14,400 13,827 202,940,570
FSN (214270) 1,234 -6 -.48 1,240 1,270 1,228 48,286 59,896,355
케어젠 (214370) 25,900 -800 -3 26,300 26,700 25,700 37,769 986,017,850
아이쓰리시스템 (214430) 56,900 300 .53 56,600 57,500 55,800 27,623 1,566,168,300
파마리서치 (214450) 327,000 0 0 324,000 338,000 323,000 51,249 17,032,008,500
미코바이오메드 (214610) 549 -6 -1.08 580 601 549 2,171,460 1,249,690,117
디알텍 (214680) 1,948 -3 -.15 1,959 2,170 1,936 1,810,571 3,703,375,271
한울BnC (214870) 115 -27 -19.01 133 147 109 3,982,688 497,581,366
골프존 (215000) 64,400 -400 -.62 65,200 65,300 63,700 22,939 1,478,391,900
휴센텍 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 3,730 0 0 3,695 3,755 3,685 106,891 397,299,037
메가스터디교육 (215200) 40,650 0 0 40,250 41,550 39,900 31,791 1,304,478,700
우리산업 (215360) 9,630 -40 -.41 10,100 10,300 9,500 64,430 634,756,725
우정바이오 (215380) 1,527 13 .86 1,489 1,590 1,481 52,853 78,958,891
토박스코리아 (215480) 2,355 25 1.07 2,310 2,465 2,305 12,458 29,547,673
신라젠 (215600) 2,305 -35 -1.5 2,340 2,350 2,305 359,960 832,549,106
이노인스트루먼트 (215790) 439 -3 -.68 442 447 438 45,076 19,885,840
인크로스 (216050) 7,350 70 .96 7,280 7,370 7,230 11,608 84,818,020
제테마 (216080) 7,350 270 3.81 7,200 7,520 7,200 163,383 1,206,155,945
제너셈 (217190) 8,390 -60 -.71 8,450 8,480 8,210 40,603 341,174,650
넵튠 (217270) 7,350 410 5.91 6,870 7,380 6,800 197,123 1,418,980,920
싸이토젠 (217330) 4,070 30 .74 4,040 4,380 4,015 76,431 314,715,998
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,685 0 0 1,685 1,690 1,666 98,996 167,484,353
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,245 85 3.94 2,240 2,285 2,155 500,213 1,117,197,685
원익피앤이 (217820) 2,220 -10 -.45 2,230 2,250 2,185 30,372 67,018,702
미래생명자원 (218150) 4,020 100 2.55 3,910 4,205 3,905 856,474 3,497,019,413
RFHIC (218410) 15,950 -170 -1.05 16,120 16,340 15,940 70,701 1,137,689,290
타이거일렉 (219130) 13,270 -530 -3.84 13,800 13,800 13,260 23,807 319,582,280
링크제니시스 (219420) 5,420 140 2.65 5,280 5,670 5,280 103,379 565,821,655
디와이디 (219550) 791 63 8.65 741 833 741 4,517,036 3,579,601,916
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 22,800 -300 -1.3 23,050 23,800 22,400 240,037 5,494,598,725
핸디소프트 (220180) 2,000 -15 -.74 2,015 2,280 1,996 264,442 561,751,060
켐트로스 (220260) 4,295 -20 -.46 4,335 4,380 4,290 53,536 230,800,885
유투바이오 (221800) 3,560 20 .56 3,530 3,655 3,420 667,667 2,374,424,259
하이즈항공 (221840) 1,409 -11 -.77 1,405 1,420 1,389 12,005 16,847,373
케이디켐 (221980) 10,870 -30 -.28 10,900 10,900 10,800 6,385 69,392,750
코스맥스엔비티 (222040) 3,685 40 1.1 3,645 3,745 3,640 48,122 177,771,195
씨아이에스 (222080) 7,870 -80 -1.01 7,990 8,010 7,870 191,386 1,518,449,480
팬젠 (222110) 5,030 85 1.72 4,945 5,040 4,885 14,531 71,936,844
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 915 -28 -2.97 945 946 898 183,668 167,668,808
심텍 (222800) 23,200 350 1.53 23,300 23,650 22,600 884,733 20,496,088,375
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,780 -80 -2.07 3,900 3,900 3,775 46,611 177,494,700
드림씨아이에스 (223250) 2,850 15 .53 2,830 2,875 2,795 63,061 178,798,015
딥마인드 (223310) 2,610 -185 -6.62 2,795 2,795 2,610 351,909 945,561,619
더코디 (224060) 3,035 -90 -2.88 3,125 3,130 3,035 19,816 60,634,095
에이텍모빌리티 (224110) 16,760 -120 -.71 16,500 17,090 15,860 115,787 1,911,048,230
LK삼양 (225190) 2,040 10 .49 2,010 2,070 2,005 167,159 340,258,868
제놀루션 (225220) 2,300 -5 -.22 2,290 2,325 2,250 11,468 26,135,422
케이엠제약 (225430) 536 -10 -1.83 546 554 536 122,162 66,246,752
보광산업 (225530) 4,295 25 .59 4,200 4,325 4,190 14,518 61,681,320
넥슨게임즈 (225570) 13,050 360 2.84 12,920 13,120 12,780 175,436 2,269,599,040
패션플랫폼 (225590) 891 -11 -1.22 893 901 869 58,089 51,375,532
신테카바이오 (226330) 6,890 -60 -.86 6,830 7,070 6,820 86,322 611,265,485
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) 6,820 120 1.79 6,800 7,030 6,670 231,557 1,599,495,815
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 9,680 -450 -4.44 10,060 10,190 9,570 621,345 6,103,139,485
올릭스 (226950) 41,100 1650 4.18 39,300 42,500 38,800 773,562 31,748,849,375
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 870 -33 -3.65 905 907 860 108,336 95,531,003
엔투텍 (227950) 383 15 4.08 369 386 369 411,395 156,451,711
동양파일 (228340) 1,755 -57 -3.15 1,803 1,821 1,750 6,494 11,535,132
레이 (228670) 8,240 -50 -.6 8,410 8,410 8,060 59,378 491,856,510
지노믹트리 (228760) 16,140 -290 -1.77 16,170 16,570 16,130 114,502 1,861,616,815
레이언스 (228850) 6,380 -20 -.31 6,470 6,470 6,370 7,039 44,924,770
젠큐릭스 (229000) 1,576 22 1.42 1,557 1,633 1,557 42,246 67,885,679
에치에프알 (230240) 23,350 600 2.64 22,750 23,600 22,550 98,626 2,281,723,400
에코마케팅 (230360) 8,430 -280 -3.21 8,710 8,730 8,400 126,713 1,077,975,065
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 12,780 50 .39 12,860 13,010 12,450 739,808 9,463,965,130
라온테크 (232680) 9,030 -50 -.55 9,000 9,190 8,790 119,134 1,070,549,570
시큐센 (232830) 2,260 -35 -1.53 2,310 2,330 2,230 45,351 103,256,835
폴라리스세원 (234100) 1,038 3 .29 1,035 1,053 1,019 32,579 33,505,544
에스트래픽 (234300) 3,740 -10 -.27 3,745 3,770 3,685 47,963 178,293,930
헥토파이낸셜 (234340) 13,410 -60 -.45 13,340 13,690 13,310 9,721 130,208,845
녹십자웰빙 (234690) 8,540 -60 -.7 8,590 8,700 8,450 49,847 426,080,825
자이글 (234920) 3,235 -85 -2.56 3,350 3,350 3,235 8,818 28,918,708
메드팩토 (235980) 3,260 -10 -.31 3,300 3,310 3,230 94,336 308,069,350
슈프리마 (236200) 27,900 -200 -.71 28,200 28,300 27,850 17,622 493,598,225
엔비티 (236810) 3,460 105 3.13 3,365 3,500 3,275 491,306 1,673,245,869
에스티팜 (237690) 77,000 1200 1.58 75,500 78,700 75,200 57,903 4,487,773,600
피앤씨테크 (237750) 3,885 15 .39 3,855 3,890 3,830 3,392 13,086,805
플레이디 (237820) 5,570 -30 -.54 5,550 5,630 5,550 35,872 200,336,480
클리오 (237880) 21,300 650 3.15 20,950 21,550 20,725 223,806 4,756,171,450
앤디포스 (238090) 2,220 -70 -3.06 2,200 2,460 2,115 1,427,004 3,251,003,805
얼라인드 (238120) 3,020 55 1.85 2,985 3,070 2,960 25,075 75,785,435
비피도 (238200) 3,160 25 .8 3,110 3,180 3,100 11,276 35,521,575
힘스 (238490) 3,585 0 0 3,605 3,605 3,520 7,437 26,429,010
이스트에이드 (239340) 1,418 -4 -.28 1,410 1,493 1,401 33,526 47,506,633
에이치엘사이언스 (239610) 11,550 350 3.13 11,120 12,140 11,120 7,575 87,829,890
피엔에이치테크 (239890) 6,480 30 .47 6,360 6,620 6,340 32,133 208,597,240
동방메디컬 (240550) 11,100 580 5.51 10,500 11,130 10,260 1,245,829 13,583,568,515
유진테크놀로지 (240600) 5,070 -20 -.39 5,090 5,590 4,975 111,749 577,778,230
원익IPS (240810) 26,400 -250 -.94 26,600 26,750 26,150 135,519 3,580,751,575
DSC인베스트먼트 (241520) 4,385 -795 -15.35 5,080 5,240 4,335 5,021,685 23,353,871,230
유니테크노 (241690) 3,160 80 2.6 3,080 3,160 3,030 160,497 500,093,315
코스메카코리아 (241710) 46,100 0 0 46,250 47,350 45,800 89,292 4,160,398,850
메카로 (241770) 10,640 220 2.11 10,390 10,850 10,270 46,218 491,488,890
티이엠씨씨엔에스 (241790) 5,460 -370 -6.35 5,790 5,790 5,450 102,909 571,280,105
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 8,600 330 3.99 8,310 8,990 8,280 350,863 3,035,770,640
나무기술 (242040) 1,365 -10 -.73 1,375 1,375 1,353 220,079 299,093,729
휴온스 (243070) 26,450 150 .57 26,200 26,650 26,100 17,236 453,355,500
신흥에스이씨 (243840) 4,930 -70 -1.4 5,000 5,050 4,870 90,419 448,124,989
올리패스 (244460) 2,700 -275 -9.24 2,685 2,975 2,450 121,871 331,055,210
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,565 -17 -1.07 1,569 1,582 1,558 36,705 57,482,192
TS인베스트먼트 (246690) 1,116 -97 -8 1,201 1,206 1,115 1,038,460 1,196,429,348
티앤알바이오팹 (246710) 4,895 95 1.98 4,800 5,200 4,750 312,608 1,550,110,565
아스타 (246720) 5,080 30 .59 5,050 5,110 5,020 5,875 29,850,010
SCL사이언스 (246960) 8,100 110 1.38 8,790 8,790 8,100 9,359 78,099,390
에코프로비엠 (247540) 108,300 -3700 -3.3 113,300 113,300 107,600 407,220 44,413,676,000
나노씨엠에스 (247660) 6,090 140 2.35 5,950 6,400 5,940 24,349 148,607,310
보라티알 (250000) 9,930 70 .71 9,860 9,950 9,860 27,774 275,138,770
모비스 (250060) 2,465 -15 -.6 2,480 2,525 2,460 165,184 408,209,627
예선테크 (250930) 410 11 2.76 399 438 399 132,582 55,316,122
바이오에프디엔씨 (251120) 13,930 210 1.53 13,750 14,250 13,750 38,348 538,272,605
와이엠티 (251370) 10,480 -120 -1.13 10,550 10,640 10,350 66,566 695,506,790
브이원텍 (251630) 4,355 -30 -.68 4,385 4,450 4,325 10,179 44,258,212
펌텍코리아 (251970) 49,050 -250 -.51 50,000 50,200 48,350 32,234 1,583,054,725
세화피앤씨 (252500) 833 -14 -1.65 837 844 830 204,499 170,774,578
샘씨엔에스 (252990) 5,010 -10 -.2 5,050 5,090 4,985 122,544 614,779,643
스튜디오드래곤 (253450) 47,900 0 0 47,900 48,900 47,250 66,645 3,200,220,650
네오셈 (253590) 10,950 -220 -1.97 11,280 11,330 10,890 247,717 2,752,694,125
수젠텍 (253840) 5,580 60 1.09 5,500 5,620 5,450 79,342 441,321,850
자비스 (254120) 1,570 -11 -.7 1,581 1,582 1,554 40,710 64,057,845
미래반도체 (254490) 12,450 -10 -.08 12,460 12,710 12,250 32,163 399,789,315
SG (255220) 2,520 40 1.61 2,470 2,535 2,435 1,032,180 2,578,675,972
야스 (255440) 7,300 -50 -.68 7,350 7,470 7,270 6,134 44,773,020
한독크린텍 (256150) 6,110 -20 -.33 6,250 6,250 6,100 4,832 29,626,560
포인트엔지니어링 (256630) 1,190 -5 -.42 1,195 1,195 1,183 1,520 1,803,171
한국비엔씨 (256840) 3,915 0 0 3,915 3,965 3,860 156,174 612,931,668
케이피에스 (256940) 9,660 190 2.01 9,470 9,800 9,270 108,648 1,047,937,290
피엔티엠에스 (257370) 3,200 -20 -.62 3,210 3,220 3,000 15,224 48,499,130
실리콘투 (257720) 28,350 -50 -.18 28,400 28,850 28,150 476,056 13,617,890,575
케일럼 (258610) 1,497 72 5.05 1,425 1,530 1,406 101,807 152,133,525
소프트캠프 (258790) 877 -4 -.45 884 899 871 38,439 33,899,954
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,860 -90 -1.13 8,050 8,080 7,800 28,666 225,192,650
알리코제약 (260660) 5,120 70 1.39 5,030 5,170 4,955 612,958 3,101,577,365
씨티케이 (260930) 4,200 -210 -4.76 4,435 4,820 4,105 1,695,918 7,841,358,533
에스앤디 (260970) 72,500 -700 -.96 72,500 73,300 71,300 15,823 1,147,343,950
덴티스 (261200) 7,730 1200 18.38 6,580 8,430 6,460 10,097,012 80,209,967,405
차백신연구소 (261780) 2,895 15 .52 2,910 3,000 2,835 39,511 113,767,365
에이프로 (262260) 5,240 0 0 5,240 5,320 5,150 25,606 134,263,645
아이퀘스트 (262840) 2,245 35 1.58 2,215 2,245 2,200 24,736 54,821,045
디케이앤디 (263020) 3,115 45 1.47 3,150 3,185 3,075 187,002 584,824,995
유틸렉스 (263050) 1,627 -8 -.49 1,640 1,669 1,601 108,475 176,900,164
덕우전자 (263600) 4,695 5 .11 4,645 4,715 4,625 18,154 84,850,452
디알젬 (263690) 5,390 -10 -.19 5,390 5,390 5,280 7,770 41,351,305
케어랩스 (263700) 2,250 -15 -.66 2,250 2,280 2,250 13,093 29,600,460
디앤씨미디어 (263720) 18,440 -160 -.86 18,950 19,590 18,380 102,837 1,950,440,595
펄어비스 (263750) 30,700 -550 -1.76 31,200 31,600 30,650 72,038 2,239,476,850
유에스티 (263770) 2,160 20 .93 2,140 2,180 2,090 56,296 120,339,520
데이타솔루션 (263800) 4,455 125 2.89 4,290 4,495 4,290 44,809 198,647,524
상신전자 (263810) 2,880 55 1.95 2,825 2,910 2,805 30,698 88,039,190
지니언스 (263860) 10,550 -10 -.09 10,560 10,600 10,460 7,757 81,666,510
휴엠앤씨 (263920) 953 -4 -.42 955 962 943 15,928 15,193,427
유비쿼스 (264450) 7,250 30 .42 7,190 7,250 7,120 6,912 49,565,670
씨앤지하이테크 (264660) 13,760 -150 -1.08 13,910 14,080 13,560 60,604 836,678,630
이랜시스 (264850) 5,070 -170 -3.24 5,190 5,260 5,060 395,434 2,031,974,330
AP시스템 (265520) 18,440 -120 -.65 18,440 18,710 18,300 88,289 1,631,215,140
영화테크 (265560) 7,380 -70 -.94 7,430 7,510 7,330 14,476 107,452,750
엔에프씨 (265740) 4,875 -135 -2.69 5,060 5,070 4,850 33,258 164,180,543
나인테크 (267320) 4,105 375 10.05 3,770 4,385 3,765 20,738,591 86,146,188,082
배럴 (267790) 4,515 -95 -2.06 4,550 4,750 4,405 11,425 51,314,825
매일유업 (267980) 35,750 300 .85 35,100 35,800 35,100 4,466 158,557,200
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,030 12 1.18 1,109 1,109 1,030 884,191 936,643,341
에브리봇 (270660) 15,390 0 0 15,290 15,940 15,280 51,984 810,912,600
뉴트리 (270870) 5,540 -40 -.72 5,580 5,580 5,500 8,263 45,690,720
팸텍 (271830) 1,507 -48 -3.09 1,555 1,565 1,507 130,777 198,883,172
케이엔제이 (272110) 18,050 0 0 18,050 18,600 17,450 166,363 3,047,264,285
이녹스첨단소재 (272290) 24,650 -950 -3.71 25,600 25,600 24,600 108,344 2,717,424,750
와이즈버즈 (273060) 746 -15 -1.97 753 757 744 82,591 61,725,895
와이엠텍 (273640) 10,810 180 1.69 10,630 10,950 10,590 11,848 127,569,180
켄코아에어로스페이스 (274090) 12,600 310 2.52 12,270 13,880 12,180 1,268,011 16,627,806,150
이노시뮬레이션 (274400) 4,640 -45 -.96 4,650 4,855 4,590 17,984 84,837,040
에스에스알 (275630) 3,155 -40 -1.25 3,170 3,190 3,120 9,017 28,370,575
스코넥 (276040) 4,295 -20 -.46 4,400 4,400 4,250 20,033 85,869,580
제주맥주 (276730) 1,984 -8 -.4 1,992 2,015 1,982 41,492 82,665,765
린드먼아시아 (277070) 4,360 75 1.75 4,250 4,360 4,245 18,931 81,260,360
인산가 (277410) 1,240 -5 -.4 1,240 1,250 1,233 31,860 39,409,013
레인보우로보틱스 (277810) 283,000 -6000 -2.08 289,000 290,000 283,000 160,601 45,819,406,750
티에스아이 (277880) 6,730 -60 -.88 7,000 7,020 6,580 262,540 1,784,677,585
천보 (278280) 36,650 -1150 -3.04 37,600 37,750 36,600 21,247 781,732,125
HLB바이오스텝 (278650) 1,872 132 7.59 1,760 1,930 1,760 1,665,672 3,110,222,420
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 16,180 520 3.32 15,850 16,650 15,340 463,602 7,411,195,845
금양그린파워 (282720) 8,440 30 .36 8,260 8,500 8,220 33,439 279,449,110
코윈테크 (282880) 14,130 -330 -2.28 14,400 14,550 14,100 44,919 642,974,235
카이노스메드 (284620) 1,250 -137 -9.88 1,367 1,470 1,210 517,825 675,003,816
노바텍 (285490) 14,280 -80 -.56 14,360 14,440 14,160 6,950 99,334,520
진영 (285800) 2,080 -15 -.72 2,145 2,145 2,045 46,973 97,490,735
나노브릭 (286750) 2,550 -15 -.58 2,555 2,595 2,425 220,796 555,651,789
브릿지바이오테라퓨틱스 (288330) 7,480 1400 23.03 6,400 7,590 6,360 3,438,564 24,514,231,340
에스퓨얼셀 (288620) 8,080 -120 -1.46 8,130 8,180 8,030 14,704 118,668,610
모아데이타 (288980) 1,015 -27 -2.59 1,046 1,065 1,015 91,912 94,322,295
아이스크림에듀 (289010) 2,080 -75 -3.48 2,130 2,225 2,030 44,014 94,437,284
SV인베스트먼트 (289080) 1,317 5 .38 1,311 1,324 1,305 67,287 88,337,501
자이언트스텝 (289220) 5,870 -40 -.68 5,910 6,040 5,850 49,786 295,057,745
웨이비스 (289930) 8,340 -30 -.36 8,370 8,540 8,250 42,341 354,312,340
트윔 (290090) 7,730 290 3.9 7,430 7,740 7,250 3,199 24,025,155
DH오토리드 (290120) 2,165 -90 -3.99 2,210 2,255 2,165 26,612 58,813,235
휴네시온 (290270) 3,460 -25 -.72 3,485 3,490 3,455 14,869 51,584,016
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,944 -171 -8.09 2,040 2,110 1,940 98,871 195,436,606
디케이티 (290550) 7,770 70 .91 7,700 7,800 7,630 32,338 249,999,730
신시웨이 (290560) 6,300 -80 -1.25 6,320 6,490 6,250 8,753 55,150,070
엘앤씨바이오 (290650) 22,100 300 1.38 21,400 22,150 21,400 72,679 1,582,750,775
네오펙트 (290660) 795 0 0 796 818 795 52,086 41,557,824
대보마그네틱 (290670) 12,050 250 2.12 11,720 12,050 11,470 15,002 174,181,185
소룩스 (290690) 4,400 -125 -2.76 4,400 4,600 4,145 3,121,806 13,550,784,660
푸드나무 (290720) 2,505 205 8.91 2,300 2,745 2,190 815,046 2,101,034,790
액트로 (290740) 5,670 -50 -.87 5,720 5,740 5,510 6,706 38,149,640
엔피 (291230) 1,728 -4 -.23 1,722 1,753 1,715 43,751 75,843,031
압타머사이언스 (291650) 937 -14 -1.47 949 960 931 103,814 97,886,597
핀텔 (291810) 2,230 30 1.36 2,140 2,250 2,140 9,859 21,979,680
카카오게임즈 (293490) 15,510 -170 -1.08 15,570 15,740 15,510 86,811 1,355,135,995
나우IB (293580) 1,082 -10 -.92 1,083 1,104 1,073 328,529 355,857,726
압타바이오 (293780) 7,160 -110 -1.51 7,240 7,430 7,150 56,954 414,824,050
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 3,725 135 3.76 3,600 3,850 3,600 108,301 404,692,134
쿠콘 (294570) 18,260 320 1.78 18,310 18,310 17,580 8,271 148,370,260
서남 (294630) 2,945 -45 -1.51 2,985 2,990 2,940 77,471 228,817,665
에이치브이엠 (295310) 20,350 -500 -2.4 20,800 21,200 20,100 286,492 5,891,680,275
이노룰스 (296640) 6,140 0 0 6,110 6,190 6,090 10,385 63,552,245
씨에스베어링 (297090) 4,975 -105 -2.07 5,080 5,180 4,960 64,523 323,986,165
알로이스 (297570) 670 -19 -2.76 679 689 670 80,011 54,101,320
HB솔루션 (297890) 2,740 10 .37 2,740 2,750 2,685 258,392 703,356,118
에스씨엠생명과학 (298060) 1,173 -162 -12.13 1,026 1,244 1,011 791,317 914,428,564
에이비엘바이오 (298380) 35,800 -1200 -3.24 36,900 38,000 35,550 419,237 15,326,870,025
더네이쳐홀딩스 (298540) 9,120 0 0 9,130 9,140 8,810 30,353 273,189,070
슈어소프트테크 (298830) 4,910 80 1.66 4,820 4,980 4,810 203,342 994,446,914
하나기술 (299030) 22,150 -350 -1.56 22,250 22,400 21,750 14,433 318,149,400
더블유에스아이 (299170) 1,655 5 .3 1,644 1,665 1,561 137,985 226,209,837
셀리드 (299660) 3,490 150 4.49 3,345 3,565 3,185 433,704 1,489,391,371
위지윅스튜디오 (299900) 1,148 -19 -1.63 1,151 1,176 1,144 484,465 560,626,284
플리토 (300080) 20,150 250 1.26 19,570 20,400 19,500 25,038 502,165,105
라온피플 (300120) 3,930 -85 -2.12 4,030 4,030 3,930 51,282 203,880,610
바이브컴퍼니 (301300) 4,420 0 0 4,420 4,550 4,310 28,062 123,691,812
이노메트리 (302430) 10,460 50 .48 10,530 11,200 10,200 1,073,612 11,508,129,165
리메드 (302550) 3,110 -20 -.64 3,130 3,740 3,100 2,702,613 9,302,533,270
지니틱스 (303030) 931 0 0 931 938 912 32,307 29,863,665
프로티아 (303360) 3,235 -65 -1.97 3,330 3,330 3,150 12,203 39,536,500
이노뎁 (303530) 6,600 -130 -1.93 6,670 6,850 6,530 24,902 164,914,025
동국생명과학 (303810) 10,010 -90 -.89 10,100 10,290 9,960 105,642 1,066,112,550
솔트룩스 (304100) 22,300 300 1.36 22,050 22,500 21,600 112,594 2,501,349,975
에스바이오메딕스 (304360) 29,200 3500 13.62 25,750 29,350 25,750 482,570 13,591,025,600
피플바이오 (304840) 2,655 65 2.51 2,590 2,950 2,545 1,081,966 2,973,679,471
마이크로디지탈 (305090) 9,350 -680 -6.78 10,100 10,100 9,230 198,080 1,874,803,655
에스제이그룹 (306040) 4,090 -75 -1.8 4,210 4,215 4,070 36,634 150,781,270
네온테크 (306620) 2,360 -25 -1.05 2,390 2,445 2,360 147,444 351,857,815
아이엘사이언스 (307180) 2,870 -25 -.86 2,885 2,895 2,840 25,522 73,428,276
원바이오젠 (307280) 1,096 7 .64 1,077 1,125 1,072 82,370 89,588,287
국전약품 (307750) 3,265 -70 -2.1 3,295 3,330 3,260 62,590 205,684,298
비투엔 (307870) 1,001 56 5.93 945 1,024 905 395,892 384,574,000
컴퍼니케이 (307930) 5,140 -10 -.19 5,150 5,220 5,090 47,253 243,188,700
바이젠셀 (308080) 3,030 80 2.71 2,950 3,090 2,905 50,487 151,825,669
까스텔바작 (308100) 2,655 -45 -1.67 2,700 2,815 2,565 23,293 61,971,695
셀비온 (308430) 19,340 10 .05 19,160 19,750 18,960 300,990 5,815,482,300
오하임앤컴퍼니 (309930) 1,904 -64 -3.25 1,980 1,980 1,866 35,859 68,257,103
LB인베스트먼트 (309960) 3,680 -80 -2.13 3,710 3,745 3,670 187,829 694,524,775
애니플러스 (310200) 3,070 75 2.5 3,005 3,070 3,005 195,336 595,759,565
보로노이 (310210) 122,300 -1900 -1.53 124,200 126,800 120,800 109,389 13,460,327,300
디와이씨 (310870) 1,443 -41 -2.76 1,469 1,488 1,438 62,149 90,689,186
지오엘리먼트 (311320) 7,540 -160 -2.08 7,620 7,720 7,510 14,685 111,067,970
네오크레마 (311390) 7,600 190 2.56 7,410 7,750 7,280 98,869 746,535,620
CJ 바이오사이언스 (311690) 11,450 -120 -1.04 11,620 11,620 11,200 22,930 262,745,985
에이에프더블류 (312610) 1,243 16 1.3 1,214 1,278 1,214 30,770 38,780,558
캐리 (313760) 4,450 -185 -3.99 4,065 4,940 4,065 385,629 1,789,346,835
지놈앤컴퍼니 (314130) 2,355 0 0 2,400 2,400 2,320 55,357 129,581,220
알피바이오 (314140) 5,890 90 1.55 5,770 5,970 5,630 56,432 328,583,545
바이오다인 (314930) 12,460 100 .81 12,300 12,570 12,300 60,367 750,112,230
딥노이드 (315640) 6,850 10 .15 6,800 6,940 6,690 95,024 649,193,995
라닉스 (317120) 2,915 -15 -.51 2,925 3,015 2,900 18,882 55,234,550
TS트릴리온 (317240) 260 18 7.44 243 288 243 6,030,462 1,596,006,994
덕산테코피아 (317330) 23,400 -1400 -5.65 24,800 24,850 23,350 171,428 4,064,874,725
캐리소프트 (317530) 6,470 190 3.03 6,270 6,580 6,030 57,148 358,176,350
퀀타매트릭스 (317690) 4,480 0 0 4,420 4,550 4,290 100,609 447,002,602
엑스페릭스 (317770) 3,545 -420 -10.59 3,915 4,050 3,500 919,303 3,421,693,102
에스피시스템스 (317830) 8,000 -90 -1.11 8,030 8,210 8,000 46,171 371,453,070
대모 (317850) 8,570 30 .35 8,500 8,680 8,500 16,115 138,428,785
엔바이오니아 (317870) 17,370 90 .52 17,280 17,470 16,810 5,341 92,235,180
KBG (318000) 4,810 0 0 4,760 4,810 4,740 7,395 35,279,315
팜스빌 (318010) 3,410 0 0 3,410 3,420 3,360 7,240 24,593,293
포인트모바일 (318020) 2,915 -75 -2.51 2,995 3,020 2,915 22,828 67,072,389
셀바이오휴먼텍 (318160) 4,455 -170 -3.68 4,625 4,655 4,315 69,726 310,856,115
비비씨 (318410) 7,920 -30 -.38 7,950 7,950 7,820 6,037 47,619,940
현대무벡스 (319400) 3,550 70 2.01 3,460 3,550 3,460 148,827 523,490,055
피에스케이 (319660) 22,150 800 3.75 21,800 22,750 21,550 598,421 13,333,982,325
한울반도체 (320000) 2,560 -40 -1.54 2,585 2,610 2,550 58,369 150,276,965
프로이천 (321260) 2,240 20 .9 2,205 2,265 2,200 41,848 93,625,612
센서뷰 (321370) 1,278 -7 -.54 1,264 1,302 1,234 403,869 512,159,086
티움바이오 (321550) 3,210 -235 -6.82 3,375 3,420 3,150 119,962 393,851,382
아티스트유나이티드 (321820) 11,200 690 6.57 10,420 11,280 10,420 218,421 2,409,308,565
티라유텍 (322180) 5,640 -10 -.18 5,650 5,740 5,530 76,538 430,619,205
오로스테크놀로지 (322310) 23,750 -650 -2.66 24,700 24,700 23,650 26,281 631,091,775
제이엘케이 (322510) 7,390 160 2.21 7,280 7,430 7,230 70,065 514,308,290
코퍼스코리아 (322780) 970 64 7.06 907 1,141 895 11,216,138 11,633,849,440
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 30,600 1050 3.55 29,550 31,000 29,000 467,918 14,150,255,375
다원넥스뷰 (323350) 6,470 -120 -1.82 6,480 6,660 6,450 65,372 426,366,925
박셀바이오 (323990) 8,860 0 0 8,850 8,920 8,670 86,709 762,676,015
RF머트리얼즈 (327260) 6,510 40 .62 6,490 6,720 6,310 34,627 225,440,080
루닛 (328130) 54,100 -100 -.18 53,600 55,100 53,200 156,022 8,478,001,700
솔트웨어 (328380) 911 1 .11 900 915 899 57,232 51,767,314
위더스제약 (330350) 6,140 20 .33 6,160 6,160 6,080 3,333 20,453,180
스톤브릿지벤처스 (330730) 3,915 15 .38 3,905 3,965 3,905 19,173 75,400,955
네패스아크 (330860) 12,400 -210 -1.67 12,610 12,690 12,310 31,444 391,421,495
포커스에이치엔에스 (331380) 1,758 -55 -3.03 1,814 1,850 1,520 567,127 964,608,683
밸로프 (331520) 859 -2 -.23 861 873 840 308,011 264,421,277
셀레믹스 (331920) 2,995 -15 -.5 3,020 3,080 2,995 16,901 50,758,248
누보 (332290) 1,007 0 0 1,007 1,014 996 20,293 20,401,826
아이디피 (332370) 4,920 155 3.25 4,820 4,950 4,750 32,037 155,866,090
와이팜 (332570) 3,510 -325 -8.47 3,835 3,860 3,455 1,839,146 6,563,461,824
모코엠시스 (333050) 1,280 3 .23 1,275 1,280 1,250 22,986 29,023,045
일승 (333430) 4,485 -60 -1.32 4,505 4,535 4,440 227,855 1,022,000,160
엔시스 (333620) 8,160 -160 -1.92 8,270 8,330 8,110 10,541 86,604,490
프레스티지바이오로직스 (334970) 4,075 45 1.12 3,950 4,145 3,935 112,533 455,093,820
프리시젼바이오 (335810) 2,670 15 .56 2,655 2,690 2,630 3,907 10,381,245
윙스풋 (335870) 2,035 -30 -1.45 2,170 2,170 2,025 10,052 20,638,400
비올 (335890) 7,420 -540 -6.78 7,740 7,750 6,850 6,828,845 49,782,651,495
웨이버스 (336060) 1,235 -5 -.4 1,249 1,250 1,227 148,036 183,003,253
원텍 (336570) 6,290 50 .8 6,260 6,430 6,250 314,460 1,991,644,495
탑런토탈솔루션 (336680) 9,330 150 1.63 9,140 9,700 9,050 81,396 764,502,515
브랜드엑스코퍼레이션 (337930) 6,520 70 1.09 6,390 6,520 6,390 91,519 591,880,060
뷰노 (338220) 21,850 -300 -1.35 22,150 22,250 21,700 63,175 1,387,313,925
와이바이오로직스 (338840) 6,660 0 0 6,680 6,750 6,500 56,972 377,609,345
아이비김영 (339950) 1,965 6 .31 1,946 1,997 1,900 67,248 131,007,970
다보링크 (340360) 1,632 -56 -3.32 1,640 1,666 1,582 907,831 1,473,590,843
세림B&G (340440) 1,308 8 .62 1,282 1,320 1,281 7,003 9,140,931
티앤엘 (340570) 79,000 -400 -.5 79,600 80,300 78,500 31,290 2,476,285,350
씨유박스 (340810) 3,100 -50 -1.59 3,145 3,145 3,090 8,690 27,105,995
유일에너테크 (340930) 2,055 -5 -.24 1,990 2,085 1,955 154,305 313,004,557
이노진 (344860) 1,570 -18 -1.13 1,560 1,593 1,556 69,876 109,633,252
센코 (347000) 2,205 25 1.15 2,140 2,255 2,140 38,021 84,504,470
라이프시맨틱스 (347700) 7,230 -320 -4.24 7,370 7,550 7,140 288,888 2,092,177,560
피엔케이피부임상연구센타 (347740) 2,185 -5 -.23 2,175 2,200 2,175 9,784 21,345,885
핌스 (347770) 1,501 1 .07 1,486 1,530 1,466 29,246 43,778,375
디앤디파마텍 (347850) 51,400 -400 -.77 51,800 53,100 50,700 70,019 3,637,022,600
알체라 (347860) 1,510 -40 -2.58 1,581 1,587 1,501 428,640 657,469,550
엠투아이 (347890) 5,390 60 1.13 5,330 5,390 5,290 5,889 31,443,930
모비릭스 (348030) 4,490 25 .56 4,445 4,535 4,400 3,819 17,019,800
큐라티스 (348080) 516 -79 -13.28 590 599 516 911,568 497,907,339
고바이오랩 (348150) 4,575 -45 -.97 4,580 4,650 4,565 23,192 106,321,695
넥스틴 (348210) 63,000 200 .32 62,000 63,200 61,500 48,184 3,019,277,700
뉴로메카 (348340) 27,000 0 0 26,500 27,500 26,450 59,448 1,592,273,625
위드텍 (348350) 7,270 20 .28 7,250 7,310 7,170 6,261 45,318,640
엔켐 (348370) 80,200 -5000 -5.87 87,100 87,100 78,000 301,993 24,246,716,050
에스에이티이엔지 (351320) 2,305 -245 -9.61 2,550 2,605 2,260 197,613 478,737,380
이삭엔지니어링 (351330) 7,080 -40 -.56 7,120 7,280 7,050 13,113 93,564,370
차이커뮤니케이션 (351870) 8,140 190 2.39 7,870 8,210 7,710 27,962 225,180,470
스톰테크 (352090) 3,400 -20 -.58 3,440 3,445 3,380 62,049 210,952,889
씨앤씨인터내셔널 (352480) 43,350 1900 4.58 41,450 44,250 41,450 183,174 7,921,913,825
씨앤투스 (352700) 2,580 -10 -.39 2,585 2,610 2,565 11,656 30,122,493
클리노믹스 (352770) 584 -67 -10.29 655 667 584 3,729,051 2,295,013,901
오비고 (352910) 4,955 -10 -.2 5,010 5,010 4,930 9,635 47,750,527
인바이오 (352940) 2,165 55 2.61 2,110 2,170 2,080 7,084 15,078,140
휴럼 (353190) 673 -16 -2.32 689 689 673 31,297 21,211,736
오토앤 (353590) 3,900 30 .78 4,000 4,000 3,890 12,776 50,016,180
이지바이오 (353810) 4,780 105 2.25 4,625 4,815 4,625 181,209 861,554,666
엔젠바이오 (354200) 1,599 39 2.5 1,558 1,608 1,553 62,006 98,973,319
알멕 (354320) 27,750 -650 -2.29 28,350 28,350 27,300 31,071 865,314,300
코스텍시스 (355150) 7,100 -100 -1.39 7,200 7,280 6,970 48,090 342,567,770
크라우드웍스 (355390) 6,720 170 2.6 6,550 6,960 6,420 137,892 922,323,420
에이텀 (355690) 6,800 -70 -1.02 6,840 7,290 6,740 6,173 42,022,020
엑스게이트 (356680) 8,270 -50 -.6 8,320 8,560 8,270 407,209 3,415,125,355
티엘비 (356860) 24,900 1900 8.26 22,750 25,000 22,400 3,566,132 85,745,935,250
싸이버원 (356890) 4,120 15 .37 4,110 4,240 4,040 144,329 598,882,822
에이치피오 (357230) 2,545 -10 -.39 2,535 2,570 2,515 10,128 25,603,835
석경에이티 (357550) 48,800 800 1.67 48,150 49,300 47,400 4,319 208,394,300
아모센스 (357580) 6,090 -10 -.16 6,130 6,160 6,000 7,343 44,785,635
솔브레인 (357780) 201,500 -5000 -2.42 204,500 206,000 201,000 13,007 2,634,129,500
SKAI (357880) 2,080 163 8.5 2,050 2,082 1,915 552,668 1,108,005,044
지아이이노베이션 (358570) 15,200 30 .2 15,310 15,610 15,050 383,606 5,885,748,660
씨엔알리서치 (359090) 1,072 7 .66 1,065 1,085 1,055 109,787 117,666,012
탑머티리얼 (360070) 31,500 200 .64 31,700 32,250 30,650 36,724 1,156,767,475
코셈 (360350) 7,260 -90 -1.22 7,400 7,400 7,200 31,165 226,598,465
제노코 (361390) 17,610 -220 -1.23 17,540 17,800 17,460 50,406 886,225,060
알비더블유 (361570) 2,650 45 1.73 2,600 2,680 2,570 120,230 317,712,220
삼영에스앤씨 (361670) 4,450 -125 -2.73 4,545 4,595 4,450 10,202 45,732,421
청담글로벌 (362320) 5,440 30 .55 5,440 5,530 5,320 75,662 414,087,570
드림인사이트 (362990) 2,020 5 .25 2,020 2,075 2,000 67,463 137,975,660
진시스템 (363250) 10,500 190 1.84 10,310 10,700 10,270 32,288 340,929,630
모비데이즈 (363260) 2,005 -30 -1.47 2,020 2,150 1,997 612,451 1,269,038,134
큐라클 (365270) 7,040 230 3.38 6,810 7,130 6,700 97,366 680,525,580
에스와이스틸텍 (365330) 5,700 60 1.06 5,550 5,830 5,490 339,622 1,933,196,760
성일하이텍 (365340) 35,700 -950 -2.59 36,650 36,700 35,350 21,248 759,227,600
하이딥 (365590) 633 -1 -.16 640 640 615 51,023 31,912,107
브이씨 (365900) 3,655 0 0 3,610 3,880 3,405 6,023 22,049,245
공구우먼 (366030) 4,195 -30 -.71 4,200 4,265 4,165 43,585 183,833,740
플래티어 (367000) 4,160 -35 -.83 4,180 4,390 4,160 3,328 14,013,440
아이씨에이치 (368600) 3,535 585 19.83 2,955 3,835 2,920 3,354,016 12,252,774,878
파이버프로 (368770) 7,160 -110 -1.51 7,280 7,410 7,080 528,816 3,822,189,235
오에스피 (368970) 2,470 -10 -.4 2,455 2,500 2,420 29,962 73,328,400
블리츠웨이스튜디오 (369370) 1,527 -2 -.13 1,558 1,558 1,480 45,894 68,621,675
퓨런티어 (370090) 17,260 170 .99 16,940 17,560 16,870 58,454 1,010,804,055
풍원정밀 (371950) 12,870 460 3.71 12,080 13,000 12,080 30,158 382,255,815
윤성에프앤씨 (372170) 35,500 -800 -2.2 36,400 36,750 35,300 26,762 955,710,850
큐로셀 (372320) 28,550 700 2.51 27,800 28,575 27,500 39,889 1,125,745,975
아이티아이즈 (372800) 4,370 -125 -2.78 4,500 4,525 4,365 4,365 19,304,455
엑셀세라퓨틱스 (373110) 3,920 -10 -.25 3,900 3,920 3,800 40,487 157,236,475
데이원컴퍼니 (373160) 6,440 10 .16 6,450 6,510 6,400 21,777 140,303,450
엠아이큐브솔루션 (373170) 7,210 -180 -2.44 7,430 7,430 7,090 7,982 57,677,190
엑스플러스 (373200) 798 -5 -.62 807 811 751 909,230 712,955,015
피코그램 (376180) 2,285 -25 -1.08 2,290 2,310 2,265 18,765 42,908,895
에이치이엠파마 (376270) 23,350 750 3.32 22,650 23,850 22,300 57,283 1,330,539,650
씨유테크 (376290) 3,165 -35 -1.09 3,265 3,265 3,085 9,723 30,799,580
디어유 (376300) 39,900 -100 -.25 40,000 41,100 39,500 154,901 6,220,713,625
노을 (376930) 2,705 -90 -3.22 2,805 2,835 2,695 509,241 1,394,346,035
원티드랩 (376980) 5,730 -150 -2.55 5,830 5,850 5,650 61,657 352,639,960
비트맥스 (377030) 1,757 45 2.63 1,720 1,761 1,680 93,620 161,834,668
프롬바이오 (377220) 1,870 -1 -.05 1,832 1,896 1,832 15,317 28,494,526
이지트로닉스 (377330) 5,160 -100 -1.9 5,250 5,260 5,120 18,001 92,785,910
리파인 (377450) 12,520 1240 10.99 11,280 12,650 11,210 109,132 1,321,723,520
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 16,820 80 .48 17,000 17,130 16,560 107,993 1,811,385,850
필에너지 (378340) 17,520 -30 -.17 17,630 17,930 17,350 248,492 4,374,396,885
샤페론 (378800) 3,220 0 0 3,220 3,250 3,170 272,185 875,538,684
옵티코어 (380540) 1,498 91 6.47 1,406 1,544 1,391 837,889 1,226,455,952
제닉스 (381620) 10,090 170 1.71 9,950 10,230 9,750 102,840 1,025,736,325
온코크로스 (382150) 10,100 -330 -3.16 10,520 10,660 10,100 432,416 4,478,166,360
지아이텍 (382480) 2,220 -20 -.89 2,230 2,235 2,185 41,127 90,649,305
지앤비에스 에코 (382800) 3,680 40 1.1 3,645 3,690 3,570 49,512 179,920,270
원준 (382840) 10,110 -10 -.1 10,150 10,310 10,100 48,439 493,282,655
범한퓨얼셀 (382900) 15,040 -10 -.07 15,060 15,190 14,850 21,670 324,391,230
에코프로에이치엔 (383310) 29,450 -550 -1.83 29,800 30,300 29,300 39,093 1,158,430,950
디티앤씨알오 (383930) 6,110 120 2 6,040 6,180 5,790 203,890 1,220,949,920
코어라인소프트 (384470) 6,150 -2260 -26.87 6,680 6,880 6,080 900,094 5,642,161,720
파인메딕스 (387570) 10,330 260 2.58 10,000 10,680 9,870 388,795 4,030,989,040
지투파워 (388050) 7,000 -90 -1.27 7,000 7,110 6,960 69,847 490,846,105
유일로보틱스 (388720) 64,600 3400 5.56 61,300 65,500 61,300 227,027 14,491,756,850
라이콤 (388790) 2,510 -15 -.59 2,535 2,590 2,495 62,780 158,221,030
파로스아이바이오 (388870) 6,350 -520 -7.57 6,810 6,850 6,290 174,356 1,125,523,750
자람테크놀로지 (389020) 46,400 2900 6.67 43,850 46,950 43,000 194,111 8,919,800,975
지니너스 (389030) 1,300 14 1.09 1,286 1,301 1,248 102,338 129,627,208
포바이포 (389140) 6,650 -1100 -14.19 7,750 8,180 6,650 1,897,029 14,279,365,580
대명에너지 (389260) 12,400 120 .98 12,190 12,450 12,140 27,103 333,069,380
인벤티지랩 (389470) 14,540 -30 -.21 14,200 14,920 14,200 64,225 935,285,635
에스비비테크 (389500) 21,700 250 1.17 21,400 21,750 21,200 16,193 347,682,975
넥스트바이오메디컬 (389650) 40,900 -1100 -2.62 42,000 42,500 40,900 107,511 4,473,799,675
유디엠텍 (389680) 700 1 .14 692 703 690 174,074 121,105,250
코닉오토메이션 (391710) 1,619 -18 -1.1 1,614 1,649 1,610 21,971 35,673,462
토마토시스템 (393210) 6,090 -60 -.98 6,210 6,560 6,080 1,487,877 9,418,653,355
더블유씨피 (393890) 8,480 -100 -1.17 8,550 8,620 8,420 107,915 916,264,015
대진첨단소재 (393970) 14,050 210 1.52 14,600 15,060 13,980 3,782,162 55,175,080,145
오픈엣지테크놀로지 (394280) 14,110 -250 -1.74 14,390 14,630 14,090 65,690 940,028,860
쓰리빌리언 (394800) 5,950 -160 -2.62 6,120 6,170 5,840 1,140,417 6,801,320,155
넥스트칩 (396270) 7,420 120 1.64 7,240 7,480 7,070 117,491 855,799,880
세아메카닉스 (396300) 2,220 -25 -1.11 2,245 2,270 2,220 51,918 116,531,465
워트 (396470) 8,660 -90 -1.03 8,910 8,910 8,660 69,484 605,474,880
에이프릴바이오 (397030) 15,500 230 1.51 15,300 15,665 15,030 136,695 2,111,607,415
에스지헬스케어 (398120) 2,875 -80 -2.71 2,970 2,980 2,850 75,812 219,158,921
가온칩스 (399720) 48,400 -1200 -2.42 49,600 50,100 48,200 52,535 2,581,322,575
코난테크놀로지 (402030) 20,200 100 .5 20,150 20,500 20,000 15,490 312,310,250
그린리소스 (402490) 15,570 -160 -1.02 15,730 16,130 15,560 61,585 969,401,515
우듬지팜 (403490) 1,443 10 .7 1,438 1,477 1,426 227,254 330,102,691
HPSP (403870) 28,900 0 0 29,000 29,250 28,600 411,311 11,917,299,100
플라즈맵 (405000) 593 -57 -8.77 634 634 591 201,141 121,988,036
큐알티 (405100) 12,720 -360 -2.75 12,990 13,000 12,710 48,338 620,172,600
나라셀라 (405920) 2,590 -45 -1.71 2,635 2,695 2,590 11,424 29,984,465
뷰티스킨 (406820) 13,820 220 1.62 13,600 13,820 13,450 12,906 177,269,850
꿈비 (407400) 7,700 -40 -.52 7,680 8,000 7,510 49,159 379,032,540
스튜디오미르 (408900) 3,190 -100 -3.04 3,320 3,480 3,190 1,120,423 3,736,337,162
메쎄이상 (408920) 2,135 10 .47 2,135 2,140 2,105 7,563 16,018,160
샌즈랩 (411080) 7,930 -70 -.88 7,990 8,180 7,900 103,586 831,541,555
레이저쎌 (412350) 3,610 -20 -.55 3,635 3,695 3,565 14,126 51,109,190
제일엠앤에스 (412540) 5,590 -860 -13.33 6,000 6,250 5,410 395,798 2,240,982,375
엠오티 (413390) 9,710 -340 -3.38 10,010 10,270 9,680 599,806 5,964,061,685
씨피시스템 (413630) 1,496 -8 -.53 1,504 1,504 1,477 31,197 46,458,344
비아이매트릭스 (413640) 12,070 150 1.26 11,940 12,300 11,800 105,723 1,274,065,755
스튜디오삼익 (415380) 7,920 70 .89 7,880 7,950 7,710 11,570 90,482,785
신성에스티 (416180) 32,950 -850 -2.51 33,900 34,300 32,700 49,329 1,633,272,300
나노팀 (417010) 6,910 190 2.83 6,720 7,490 6,640 295,644 2,095,921,030
핑거스토리 (417180) 2,235 0 0 2,235 2,245 2,205 15,102 33,547,806
LS머트리얼즈 (417200) 12,030 -340 -2.75 12,380 12,530 12,010 182,919 2,224,904,815
제이아이테크 (417500) 3,460 -180 -4.95 3,645 3,655 3,460 141,605 498,721,936
트루엔 (417790) 9,740 -70 -.71 9,810 9,810 9,670 14,463 140,640,810
저스템 (417840) 9,550 150 1.6 9,440 9,630 9,210 186,432 1,766,292,490
오브젠 (417860) 8,100 50 .62 8,290 8,300 8,020 2,615 21,314,705
모델솔루션 (417970) 12,030 180 1.52 11,970 12,090 11,760 23,453 281,176,230
신한제10호스팩 (418210) 2,110 0 0 2,110 2,110 2,105 15,672 33,030,809
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,650 -80 -2.93 2,730 2,785 2,640 90,527 242,079,442
밀리의서재 (418470) 13,210 80 .61 13,120 13,460 13,060 36,526 485,297,375
제이오 (418550) 11,630 -310 -2.6 12,100 12,180 11,600 163,896 1,932,590,995
이에이트 (418620) 3,560 -70 -1.93 3,635 3,700 3,530 33,795 121,141,170
삼기이브이 (419050) 1,634 52 3.29 1,583 1,716 1,583 212,284 349,697,484
엔젯 (419080) 9,030 -140 -1.53 9,110 9,320 8,830 42,634 386,623,150
산돌 (419120) 6,780 -40 -.59 6,800 6,970 6,730 17,042 115,607,490
SAMG엔터 (419530) 31,350 -350 -1.1 31,350 32,050 29,950 229,463 7,151,261,325
비스토스 (419540) 1,685 7 .42 1,678 1,685 1,659 76,248 127,628,224
제이투케이바이오 (420570) 12,370 -200 -1.59 12,690 13,000 12,310 126,790 1,599,339,985
기가비스 (420770) 29,200 -600 -2.01 29,650 30,500 29,200 22,778 670,585,650
벨로크 (424760) 813 1 .12 812 842 812 45,931 38,291,504
스마트레이더시스템 (424960) 12,660 570 4.71 11,910 12,700 11,870 385,340 4,792,349,155
마이크로투나노 (424980) 6,010 -60 -.99 6,020 6,230 6,010 10,836 65,528,210
티이엠씨 (425040) 7,770 -120 -1.52 7,850 7,870 7,680 72,740 565,240,810
티에프이 (425420) 18,810 -890 -4.52 19,410 19,420 18,690 39,635 750,617,090
시지트로닉스 (429270) 4,300 75 1.78 4,160 4,300 4,100 6,987 29,291,045
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 4,965 -85 -1.68 5,050 5,120 4,960 123,183 620,176,579
케이쓰리아이 (431190) 4,380 90 2.1 4,315 4,385 4,255 13,931 60,408,867
와이랩 (432430) 5,940 40 .68 5,900 5,990 5,770 69,486 408,543,665
케이엔에스 (432470) 12,180 -320 -2.56 12,620 12,620 11,850 57,490 699,030,880
퀄리타스반도체 (432720) 16,300 -610 -3.61 16,960 17,360 16,300 605,271 10,202,286,225
엠에프씨 (432980) 4,175 -20 -.48 4,210 4,260 4,135 36,482 153,035,660
모니터랩 (434480) 4,230 -20 -.47 4,190 4,290 4,180 96,836 408,539,085
유안타제10호스팩 (435380) 2,110 0 0 2,110 2,115 2,110 61,574 129,921,290
에르코스 (435570) 6,570 -230 -3.38 6,800 6,900 6,570 50,820 341,611,240
하나금융25호스팩 (435620) 10,570 0 0 10,570 10,580 10,560 12,570 132,860,220
에스케이증권제8호스팩 (435870) 2,112 -3 -.14 2,110 2,115 2,110 57,775 121,923,306
삼현 (437730) 10,650 -410 -3.71 10,810 10,830 10,590 471,556 5,042,995,965
엔에이치스팩24호 (437780) 2,115 -5 -.24 2,110 2,115 2,110 26,239 55,371,330
엔에이치스팩25호 (438580) 2,125 0 0 2,135 2,135 2,115 3,334 7,052,158
버넥트 (438700) 3,455 5 .14 3,660 4,025 3,370 458,306 1,697,407,992
마녀공장 (439090) 19,420 360 1.89 19,290 19,670 19,140 330,550 6,424,529,505
삼성스팩7호 (439250) 10,555 5 .05 10,550 10,570 10,550 12,831 135,468,310
엔에이치스팩26호 (439410) 2,125 10 .47 2,125 2,125 2,115 720 1,525,475
블루엠텍 (439580) 10,600 -50 -.47 10,780 10,840 10,520 44,023 469,444,065
IBKS제20호스팩 (439730) 2,110 -5 -.24 2,110 2,115 2,110 7,924 16,719,719
파두 (440110) 13,360 -520 -3.75 13,900 13,900 13,300 185,168 2,508,912,740
HB인베스트먼트 (440290) 1,756 9 .52 1,730 1,758 1,720 38,475 66,448,226
오픈놀 (440320) 7,180 -40 -.55 7,140 7,380 7,020 92,144 661,410,325
교보13호스팩 (440790) 2,145 -5 -.23 2,155 2,155 2,120 3,359 7,193,302
엔에이치스팩27호 (440820) 2,120 0 0 2,105 2,120 2,105 2,452 5,174,495
파인엠텍 (441270) 5,100 -200 -3.77 5,610 5,620 5,100 214,847 1,134,150,580
유진스팩9호 (442130) 2,115 0 0 2,120 2,120 2,115 22,594 47,788,185
대신밸런스제14호스팩 (442310) 2,120 -10 -.47 2,130 2,130 2,115 33,402 70,763,196
IBKS제21호스팩 (442770) 2,170 -5 -.23 2,180 2,180 2,150 6,716 14,484,290
미래에셋드림스팩1호 (442900) 10,200 10 .1 10,190 10,200 10,190 28,599 291,484,330
레뷰코퍼레이션 (443250) 11,780 -870 -6.88 12,510 15,080 11,360 2,429,965 33,336,893,565
에스피소프트 (443670) 8,280 460 5.88 7,830 8,550 7,830 512,991 4,248,668,935
심플랫폼 (444530) 14,030 -470 -3.24 14,170 14,770 13,230 5,151,708 72,776,053,670
유안타제11호스팩 (444920) 2,030 0 0 2,025 2,030 2,020 12,271 24,808,160
에이직랜드 (445090) 32,050 -700 -2.14 32,750 32,850 32,000 52,794 1,707,888,625
퓨릿 (445180) 6,450 -20 -.31 6,430 6,600 6,380 24,881 160,931,420
비엔케이제1호스팩 (445360) 2,110 -5 -.24 2,105 2,110 2,100 76,425 160,497,690
큐리옥스바이오시스템즈 (445680) 16,510 -90 -.54 16,600 16,870 16,150 71,679 1,186,348,550
신영스팩9호 (445970) 2,165 -5 -.23 2,170 2,170 2,165 10,478 22,717,085
유안타제12호스팩 (446150) 2,175 0 0 2,175 2,195 2,175 10,713 23,332,305
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 4,110 80 1.99 4,055 4,110 3,855 444,749 1,775,541,700
하나26호스팩 (446750) 2,085 5 .24 2,080 2,085 2,070 1,648 3,423,035
키움제8호스팩 (446840) 2,130 0 0 0 0 0 0 0
에코아이 (448280) 20,400 50 .25 20,250 20,950 20,250 14,707 303,057,250
하나27호스팩 (448370) 2,080 0 0 2,080 2,080 2,075 1,589 3,297,290
코츠테크놀로지 (448710) 18,050 0 0 18,050 18,690 17,910 48,534 889,767,980
삼성스팩8호 (448740) 10,290 0 0 10,280 10,300 10,280 2,540 26,150,110
IBKS제22호스팩 (448760) 2,205 0 0 2,180 2,215 2,180 3,247 7,149,110
미래에셋비전스팩3호 (448830) 2,140 -5 -.23 2,130 2,145 2,130 11,045 23,526,495
유안타제13호스팩 (449020) 2,060 5 .24 2,050 2,060 2,050 454 930,925
하이제8호스팩 (450050) 2,060 -5 -.24 2,065 2,065 2,055 21,343 43,960,137
하스 (450330) 8,360 -210 -2.45 8,580 8,640 8,360 37,442 316,706,180
인스웨이브시스템즈 (450520) 4,280 90 2.15 4,190 4,295 4,020 115,356 487,462,863
유안타제14호스팩 (450940) 2,055 20 .98 2,035 2,065 2,030 2,496 5,081,235
아스테라시스 (450950) 8,320 -360 -4.15 8,560 8,750 8,320 133,828 1,146,179,880
아이엠티 (451220) 11,330 -570 -4.79 11,810 11,955 11,060 326,758 3,757,449,090
삐아 (451250) 10,400 480 4.84 9,980 10,700 9,980 547,098 5,691,213,605
엔에이치스팩29호 (451700) 2,030 0 0 2,030 2,030 2,020 33,887 68,600,420
컨텍 (451760) 10,100 -90 -.88 10,110 10,290 10,030 42,900 435,014,510
제이엔비 (452160) 5,500 -240 -4.18 5,700 5,780 5,470 36,871 205,966,030
한빛레이저 (452190) 6,360 -120 -1.85 6,370 6,500 6,160 1,570,670 10,030,876,470
민테크 (452200) 4,400 160 3.77 4,225 4,425 4,190 104,844 455,114,450
한선엔지니어링 (452280) 7,780 -160 -2.02 8,010 8,150 7,680 176,605 1,381,706,720
캡스톤파트너스 (452300) 2,735 -30 -1.08 2,800 2,805 2,730 200,439 553,843,301
이닉스 (452400) 9,250 -40 -.43 9,290 9,380 9,170 12,916 119,727,500
사피엔반도체 (452430) 17,700 -80 -.45 17,800 18,290 17,600 62,236 1,117,104,210
피아이이 (452450) 9,610 -390 -3.9 10,090 10,220 9,520 1,780,861 17,575,108,145
상상인제4호스팩 (452670) 2,000 2 .1 1,998 2,005 1,998 985 1,970,006
신한제11호스팩 (452980) 1,997 -1 -.05 1,998 1,999 1,996 10,866 21,697,095
그리드위즈 (453450) 15,480 20 .13 15,460 15,710 15,320 22,925 355,984,450
에이에스텍 (453860) 21,300 1300 6.5 19,810 21,450 19,760 46,519 977,048,935
하나29호스팩 (454640) 2,075 0 0 2,065 2,075 2,055 2,747 5,679,233
하나28호스팩 (454750) 2,015 0 0 2,010 2,030 2,010 8,046 16,187,060
KB제25호스팩 (455250) 2,110 10 .48 2,120 2,120 2,100 1,610 3,394,136
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 26,350 50 .19 26,250 27,650 26,150 102,575 2,736,074,575
에스케이증권제9호스팩 (455910) 2,070 5 .24 2,060 2,080 2,055 3,933 8,120,295
아이씨티케이 (456010) 13,160 720 5.79 12,460 13,680 12,460 2,666,146 35,221,827,200
이엔셀 (456070) 16,440 190 1.17 16,360 16,970 16,360 143,781 2,392,455,370
DB금융스팩11호 (456440) 2,270 -35 -1.52 2,305 2,305 2,245 33,113 74,893,174
교보14호스팩 (456490) 2,120 10 .47 2,120 2,120 2,100 311 654,915
한켐 (457370) 9,000 -100 -1.1 9,060 9,190 8,970 38,458 348,582,030
대신밸런스제15호스팩 (457390) 2,820 30 1.08 2,750 2,840 2,750 81,038 228,382,325
우진엔텍 (457550) 17,260 -300 -1.71 17,400 17,700 17,250 41,995 729,151,120
벡트 (457600) 3,495 -50 -1.41 3,540 3,540 3,300 70,956 246,124,256
대신밸런스제16호스팩 (457630) 2,095 0 0 0 0 0 0 0
에스케이증권제10호스팩 (457940) 2,085 10 .48 2,100 2,100 2,070 137 285,469
KB제26호스팩 (458320) 3,020 0 0 0 0 0 0 0
한국제12호스팩 (458610) 2,125 5 .24 2,110 2,125 2,110 6,090 12,910,300
성우 (458650) 18,780 -1920 -9.28 20,500 20,650 18,760 571,928 11,191,822,385
씨어스테크놀로지 (458870) 13,870 -700 -4.8 14,570 14,570 13,850 86,257 1,209,852,575
위츠 (459100) 7,140 20 .28 6,980 7,180 6,980 58,625 415,848,120
아이빔테크놀로지 (460470) 4,630 45 .98 4,525 4,755 4,525 47,613 220,905,315
에스엠씨지 (460870) 3,800 -315 -7.65 4,075 4,145 3,715 1,037,238 4,112,719,639
현대힘스 (460930) 15,390 -60 -.39 15,390 15,470 15,190 105,688 1,620,842,440
피앤에스미캐닉스 (460940) 12,460 -40 -.32 12,410 12,740 12,340 68,000 846,856,150
아이엠비디엑스 (461030) 9,760 90 .93 9,600 9,850 9,590 54,692 532,348,740
아이스크림미디어 (461300) 12,920 70 .54 12,860 13,080 12,750 23,350 301,073,575
에이치엠씨제6호스팩 (462020) 2,015 -5 -.25 2,010 2,020 2,000 20,331 40,667,255
이노스페이스 (462350) 19,510 -110 -.56 19,630 19,820 19,510 26,202 513,604,590
라메디텍 (462510) 7,790 60 .78 7,740 8,210 7,620 52,001 409,010,190
더즌 (462860) 8,080 -920 -10.22 9,270 11,500 8,030 29,077,933 283,959,673,725
아이지넷 (462980) 3,345 5 .15 3,335 3,465 3,310 51,755 173,619,935
모티브링크 (463480) 13,340 1540 13.05 11,750 13,800 11,700 8,953,806 117,718,567,690
에스오에스랩 (464080) 11,870 300 2.59 11,700 12,100 11,680 377,661 4,494,550,015
티디에스팜 (464280) 13,300 100 .76 13,200 13,570 13,080 26,200 349,055,570
한국제13호스팩 (464440) 2,115 10 .48 2,100 2,120 2,100 1,977 4,156,390
아이언디바이스 (464500) 3,820 20 .53 3,750 3,830 3,610 194,725 732,250,793
닷밀 (464580) 5,810 120 2.11 5,720 5,880 5,700 23,642 136,728,340
KB제27호스팩 (464680) 1,980 -3 -.15 1,993 1,994 1,979 55,892 110,769,142
교보15호스팩 (465320) 2,115 5 .24 2,110 2,115 2,110 103 217,370
인스피언 (465480) 7,280 -20 -.27 7,280 7,390 7,210 18,949 138,004,245
클로봇 (466100) 19,500 -30 -.15 19,440 20,550 19,370 2,639,813 52,575,082,695
사이냅소프트 (466410) 13,160 140 1.08 13,150 13,300 12,910 19,473 256,142,820
엔에이치스팩30호 (466910) 1,997 -2 -.1 2,000 2,000 1,995 2,233 4,461,695
IBKS제23호스팩 (467930) 2,120 -5 -.24 2,115 2,130 2,115 2,600 5,499,870
삼성스팩9호 (468510) 2,130 -10 -.47 2,125 2,150 2,115 227,960 486,189,869
유진스팩10호 (468760) 2,090 0 0 2,080 2,090 2,080 248 516,982
IBKS제24호스팩 (469480) 2,120 0 0 2,125 2,125 2,115 1,861 3,936,300
아이비젼웍스 (469750) 1,002 -2 -.2 1,005 1,038 998 125,768 127,198,881
하나30호스팩 (469880) 1,995 -3 -.15 2,005 2,005 1,995 1,571 3,135,650
하나31호스팩 (469900) 2,015 0 0 2,010 2,015 2,005 2,159 4,341,880
대신밸런스제17호스팩 (471050) 2,120 -5 -.24 2,125 2,130 2,115 1,659 3,515,130
셀로맥스사이언스 (471820) 4,750 35 .74 4,715 4,835 4,700 16,052 76,220,703
신영스팩10호 (472220) 2,105 0 0 2,100 2,110 2,100 574 1,208,225
에스케이증권제11호스팩 (472230) 2,045 0 0 2,045 2,045 2,025 283 577,975
폰드그룹 (472850) 5,810 -100 -1.69 5,900 5,910 5,800 38,559 225,587,330
에스케이증권제12호스팩 (473000) 2,065 -5 -.24 2,050 2,065 2,050 1,015 2,089,045
유안타제15호스팩 (473050) 2,005 0 0 2,005 2,005 2,000 3,683 7,384,225
비엔케이제2호스팩 (473370) 2,000 -10 -.5 2,010 2,010 2,000 87 174,515
에스케이증권제13호스팩 (473950) 2,020 -5 -.25 2,020 2,025 2,020 824 1,665,685
노머스 (473980) 22,700 2050 9.93 20,400 23,600 20,400 486,004 10,890,644,550
루미르 (474170) 9,070 270 3.07 8,780 9,240 8,740 173,066 1,567,988,310
유안타제16호스팩 (474490) 2,005 0 0 2,005 2,005 1,998 403 807,700
RF시스템즈 (474610) 5,470 200 3.8 5,200 5,750 5,180 881,074 4,865,938,705
신한제12호스팩 (474660) 2,055 15 .74 2,040 2,070 2,035 7,522 15,339,625
신한제13호스팩 (474930) 2,160 35 1.65 2,125 2,170 2,125 1,261 2,722,915
하나32호스팩 (475240) 2,135 0 0 2,120 2,140 2,115 1,714 3,643,520
하나33호스팩 (475250) 2,105 -15 -.71 2,120 2,120 2,100 635 1,341,905
씨메스 (475400) 26,800 -1100 -3.94 27,400 28,050 26,700 254,416 6,920,957,300
미트박스 (475460) 10,110 -130 -1.27 10,240 10,350 10,080 92,477 939,046,815
에이럭스 (475580) 11,820 160 1.37 11,640 11,870 11,540 166,959 1,965,596,990
에스켐 (475660) 5,490 50 .92 5,450 5,550 5,400 13,115 71,573,570
오름테라퓨틱 (475830) 24,350 550 2.31 23,800 24,450 23,350 510,557 12,303,932,725
토모큐브 (475960) 15,480 1190 8.33 14,330 15,620 14,330 326,041 4,963,803,380
온코닉테라퓨틱스 (476060) 15,690 -220 -1.38 15,950 17,010 15,510 1,777,434 28,764,845,955
M83 (476080) 18,450 590 3.3 17,810 18,900 17,680 2,399,811 44,514,087,685
KB제28호스팩 (476470) 2,120 -25 -1.17 2,130 2,150 2,115 68,564 145,770,965
에이치엠씨제7호스팩 (477340) 1,987 -3 -.15 1,990 1,990 1,980 1,614 3,204,071
미래에셋비전스팩4호 (477380) 1,997 9 .45 1,989 2,000 1,988 3,365 6,700,780
미래에셋비전스팩5호 (477470) 2,035 0 0 2,035 2,040 2,025 4,998 10,130,330
한국제14호스팩 (477530) 2,910 25 .87 2,895 2,930 2,855 43,029 124,226,970
DB금융스팩12호 (477760) 2,060 -10 -.48 2,060 2,070 2,060 490 1,014,090
이베스트스팩6호 (478110) 2,020 5 .25 2,020 2,020 2,015 243 490,260
KB제29호스팩 (478390) 2,035 -5 -.25 2,040 2,050 2,035 524 1,069,536
미래에셋비전스팩6호 (478440) 1,998 -1 -.05 1,999 2,000 1,998 101 201,914
블랙야크아이앤씨 (478560) 4,235 -90 -2.08 4,405 4,575 4,235 513,351 2,256,990,615
대신밸런스제18호스팩 (478780) 2,110 15 .72 2,080 2,125 2,080 26,066 55,024,637
한국제15호스팩 (479880) 2,020 0 0 2,020 2,030 2,020 516 1,044,000
위너스 (479960) 17,690 -60 -.34 17,400 19,160 17,110 816,988 14,898,292,720
엔에이치스팩31호 (481890) 2,015 5 .25 2,010 2,015 2,005 10,495 21,087,530
교보16호스팩 (482520) 2,015 -10 -.49 2,025 2,025 2,015 14,835 29,895,625
삼양엔씨켐 (482630) 17,480 -260 -1.47 17,740 17,740 17,200 86,281 1,505,550,710
미래에셋비전스팩7호 (482680) 1,979 -1 -.05 1,980 1,980 1,977 2,576 5,099,491
대신밸런스제19호스팩 (482690) 2,030 0 0 2,025 2,040 2,025 13,389 27,134,710
하나34호스팩 (484130) 2,030 10 .5 2,015 2,030 2,015 636 1,289,595
티엑스알로보틱스 (484810) 18,590 880 4.97 19,480 21,200 18,330 5,940,764 118,736,039,955
KB제30호스팩 (486630) 2,010 0 0 2,005 2,015 2,005 775 1,557,615
신한제14호스팩 (487360) 1,994 0 0 1,999 1,999 1,993 2,993 5,969,975
키움제10호스팩 (487720) 2,055 0 0 2,025 2,065 2,025 5,599 11,442,030
신한제15호스팩 (487830) 2,010 0 0 2,010 2,015 2,000 2,132 4,272,775
유진스팩11호 (488060) 2,005 -10 -.5 2,005 2,020 2,005 196 393,345
교보17호스팩 (489210) 2,005 8 .4 2,000 2,010 1,997 9,905 19,811,413
키움제11호스팩 (489480) 1,997 -3 -.15 1,998 2,000 1,995 10,204 20,395,600
엘케이켐 (489500) 28,950 300 1.05 29,100 30,350 28,800 120,023 3,525,758,325
디비금융제13호스팩 (489730) 1,983 0 0 1,983 1,987 1,983 38,246 75,844,790
KB제31호스팩 (492220) 1,987 0 0 1,995 1,996 1,981 4,582 9,090,914
유안타제17호스팩 (493790) 1,979 1 .05 1,980 1,980 1,974 26,252 51,843,799
한화플러스제5호스팩 (498390) 1,977 -3 -.15 1,980 1,981 1,974 136,952 270,821,715
글로벌에스엠 (900070) 381 -16 -4.03 393 397 381 59,737 23,150,134
애머릿지 (900100) 1,025 16 1.59 1,019 1,050 1,001 126,849 130,717,631
이스트아시아홀딩스 (900110) 48 1 2.13 46 48 46 2,828,532 133,844,898
씨엑스아이 (900120) 53 -1 -1.85 54 54 53 627,898 33,629,547
크리스탈신소재 (900250) 854 -8 -.93 861 866 850 417,015 356,626,206
로스웰 (900260) 558 -4 -.71 560 562 555 169,867 95,086,628
헝셩그룹 (900270) 243 5 2.1 238 246 231 1,586,550 378,931,982
GRT (900290) 3,350 35 1.06 3,325 3,440 3,295 205,327 691,800,338
오가닉티코스메틱 (900300) 358 -8 -2.19 366 366 355 182,435 65,214,638
컬러레이 (900310) 840 -5 -.59 838 853 800 66,302 55,459,313
윙입푸드 (900340) 1,689 -19 -1.11 1,703 1,730 1,686 181,236 309,458,053
SBI핀테크솔루션즈 (950110) 4,910 -10 -.2 4,925 4,930 4,905 11,880 58,472,195
엑세스바이오 (950130) 4,940 -55 -1.1 4,950 5,030 4,940 82,574 410,473,260
잉글우드랩 (950140) 8,120 200 2.53 7,930 8,350 7,870 201,555 1,634,785,730
코오롱티슈진 (950160) 52,100 800 1.56 52,200 53,000 48,800 614,891 31,393,135,500
JTC (950170) 5,170 -30 -.58 5,280 5,280 5,120 42,926 222,821,460
고스트스튜디오 (950190) 7,590 -50 -.65 7,640 7,690 7,520 17,796 134,905,350
소마젠 (950200) 3,630 115 3.27 3,530 3,640 3,530 18,408 65,622,274
네오이뮨텍 (950220) 1,054 39 3.84 1,007 1,063 1,007 373,032 390,550,224

Leave a Comment