KOSDAQ 일별 조회 데이터 [1797] (2025-07-10)


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 163,600 0 0 164,400 164,900 159,500 144,043 23,420,286,000
중앙에너비스 (000440) 16,100 -210 -1.29 16,160 16,230 15,830 47,953 769,455,070
신라섬유 (001000) 1,904 0 0 1,890 1,919 1,793 203,106 378,185,339
안국약품 (001540) 8,300 120 1.47 8,200 8,320 8,170 41,781 345,230,525
무림SP (001810) 1,741 -1 -.06 1,754 1,756 1,727 42,319 73,592,497
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 4,265 5 .12 4,260 4,275 4,225 8,114 34,496,467
삼일기업공사 (002290) 3,750 95 2.6 3,695 3,780 3,675 115,917 433,682,907
한탑 (002680) 803 14 1.77 812 812 790 40,945 32,481,892
신신제약 (002800) 5,900 50 .85 5,840 5,940 5,840 52,070 305,454,745
선광 (003100) 23,000 1300 5.99 21,800 23,150 21,500 141,535 3,182,193,975
대주산업 (003310) 1,836 16 .88 1,827 1,837 1,815 323,028 591,145,457
하림지주 (003380) 10,220 -90 -.87 10,240 10,310 10,000 578,898 5,894,654,405
KB제32호스팩 (0037T0) 1,998 1 .05 1,997 2,000 1,996 206,402 412,608,260
에이스침대 (003800) 31,250 -250 -.79 31,450 32,050 30,650 3,456 107,915,100
한국가구 (004590) 6,120 220 3.73 5,900 6,150 5,860 93,199 563,004,320
창해에탄올 (004650) 10,520 130 1.25 10,400 10,530 10,370 40,409 421,980,075
대륙제관 (004780) 3,935 60 1.55 3,875 3,950 3,855 35,073 137,342,155
동국산업 (005160) 4,010 5 .12 4,005 4,050 3,985 64,202 257,468,680
동진쎄미켐 (005290) 30,500 -150 -.49 30,950 31,300 30,400 378,675 11,601,305,375
푸드웰 (005670) 5,690 50 .89 5,600 5,770 5,600 29,287 167,178,790
대원산업 (005710) 12,130 -60 -.49 12,120 12,210 12,000 23,518 284,823,065
한일사료 (005860) 3,900 25 .65 3,875 3,985 3,855 723,921 2,846,814,912
매일홀딩스 (005990) 11,320 180 1.62 11,200 11,350 11,140 15,559 174,880,440
국영지앤엠 (006050) 1,326 0 0 1,321 1,331 1,314 79,546 105,164,173
피제이전자 (006140) 6,200 80 1.31 6,170 6,300 6,100 26,180 160,903,100
동구바이오제약 (006620) 5,300 120 2.32 5,190 5,320 5,180 68,142 357,750,650
서부T&D (006730) 9,910 -50 -.5 9,840 10,170 9,830 695,365 6,961,787,060
보성파워텍 (006910) 3,270 -10 -.3 3,315 3,315 3,250 451,396 1,479,787,004
모헨즈 (006920) 3,140 10 .32 3,130 3,210 3,065 81,101 252,621,225
푸른저축은행 (007330) 10,770 400 3.86 10,490 12,000 10,230 1,417,369 15,782,625,195
진양제약 (007370) 6,620 30 .46 6,630 6,650 6,540 90,142 595,104,255
네이처셀 (007390) 27,850 150 .54 29,400 29,400 27,650 674,262 19,065,054,150
와이엠 (007530) 3,000 -5 -.17 2,995 3,030 2,960 129,620 387,802,475
대원 (007680) 4,785 -5 -.1 4,735 4,890 4,735 6,760 32,606,690
소노스퀘어 (007720) 885 -8 -.9 893 902 880 182,366 161,261,198
한일화학 (007770) 9,720 60 .62 9,700 9,760 9,620 3,863 37,570,310
에스엠코어 (007820) 3,950 70 1.8 3,885 3,955 3,850 74,908 293,631,811
원풍물산 (008290) 500 3 .6 497 502 490 60,451 30,211,473
원풍 (008370) 4,475 30 .67 4,465 4,475 4,440 9,679 43,175,430
부스타 (008470) 3,880 -20 -.51 3,860 3,895 3,855 7,159 27,666,651
대동기어 (008830) 16,990 -230 -1.34 17,230 17,290 16,980 34,684 592,625,105
삼아제약 (009300) 19,050 850 4.67 18,210 19,180 18,170 49,995 943,351,810
포스코엠텍 (009520) 11,600 -40 -.34 11,710 11,800 11,520 91,503 1,061,561,525
삼보산업 (009620) 1,422 -21 -1.46 1,443 1,450 1,416 116,717 166,589,526
이렘 (009730) 920 -43 -4.47 964 994 912 1,492,567 1,405,714,511
엠에스씨 (009780) 10,420 370 3.68 9,990 10,650 9,910 171,627 1,768,405,040
대한광통신 (010170) 1,050 10 .96 1,040 1,085 1,016 1,596,281 1,682,837,009
흥국 (010240) 5,390 -20 -.37 5,410 5,450 5,370 22,028 119,031,660
아이티센엔텍 (010280) 1,097 -3 -.27 1,100 1,109 1,071 769,194 833,393,295
오리콤 (010470) 6,350 50 .79 6,300 6,360 6,280 16,881 106,584,365
경동제약 (011040) 6,150 30 .49 6,180 6,190 6,110 15,635 95,955,020
형지I&C (011080) 1,030 14 1.38 1,016 1,091 1,000 5,327,320 5,565,868,186
유니크 (011320) 4,005 45 1.14 3,955 4,085 3,945 42,509 170,562,553
서한 (011370) 925 13 1.43 916 930 910 336,301 310,296,160
세보엠이씨 (011560) 13,100 170 1.31 12,950 13,130 12,820 37,416 487,159,000
뉴인텍 (012340) 568 -9 -1.56 580 582 564 61,405 34,899,648
원일특강 (012620) 7,910 10 .13 7,980 7,980 7,860 3,503 27,718,180
리드코프 (012700) 5,360 60 1.13 5,300 5,430 5,220 278,650 1,487,238,555
신일제약 (012790) 6,800 80 1.19 6,730 6,840 6,700 60,281 409,268,120
모베이스전자 (012860) 1,505 15 1.01 1,499 1,523 1,498 129,505 195,356,205
하이록코리아 (013030) 29,100 -400 -1.36 29,750 29,750 29,050 54,718 1,599,182,575
동원개발 (013120) 3,100 60 1.97 3,040 3,125 3,020 297,626 920,735,292
아진산업 (013310) 2,790 15 .54 2,775 2,810 2,765 105,617 294,134,260
THE CUBE& (013720) 1,064 22 2.11 1,055 1,079 1,044 236,201 249,460,306
스페코 (013810) 3,075 -25 -.81 3,105 3,110 3,070 40,500 124,921,326
아가방컴퍼니 (013990) 5,680 20 .35 5,700 5,720 5,650 134,377 763,570,900
메디앙스 (014100) 2,175 -20 -.91 2,210 2,210 2,150 14,711 32,037,965
원익큐브 (014190) 1,512 -3 -.2 1,515 1,525 1,509 32,779 49,578,724
광림 (014200) 6,040 0 0 0 0 0 0 0
부방 (014470) 1,716 1 .06 1,715 1,724 1,706 151,395 259,910,953
고려제약 (014570) 4,795 15 .31 4,800 4,820 4,765 5,919 28,369,085
성광벤드 (014620) 29,600 50 .17 29,900 30,250 29,450 299,778 8,898,010,225
오리엔탈정공 (014940) 5,400 40 .75 5,360 5,400 5,270 204,099 1,091,584,890
삼륭물산 (014970) 7,740 -270 -3.37 7,980 8,280 7,670 727,620 5,787,847,625
코콤 (015710) 4,315 -5 -.12 4,320 4,365 4,285 27,516 118,705,712
성우하이텍 (015750) 6,070 120 2.02 5,970 6,110 5,950 362,820 2,190,197,970
리더스코스메틱 (016100) 2,720 15 .55 2,705 2,725 2,650 96,053 257,586,695
SGC E&C (016250) 16,840 100 .6 16,940 16,950 16,390 5,898 97,922,845
큐캐피탈 (016600) 310 6 1.97 306 315 300 1,137,054 351,156,811
디모아 (016670) 4,965 -95 -1.88 5,060 5,080 4,950 2,215 11,066,305
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,296 -13 -.99 1,309 1,311 1,293 132,876 172,668,136
신원종합개발 (017000) 2,805 5 .18 2,825 2,825 2,780 36,263 101,622,775
인터엠 (017250) 1,047 4 .38 1,053 1,053 1,039 19,666 20,554,754
삼현철강 (017480) 4,535 -25 -.55 4,560 4,605 4,530 16,811 76,814,179
세명전기 (017510) 7,470 -70 -.93 7,540 7,820 7,400 382,204 2,883,232,710
대림제지 (017650) 7,840 230 3.02 7,630 7,860 7,610 22,873 177,790,405
한국알콜 (017890) 10,370 10 .1 10,400 10,400 10,270 42,923 442,278,460
유니슨 (018000) 1,547 -11 -.71 1,558 1,562 1,532 1,221,649 1,887,980,162
진로발효 (018120) 19,710 -30 -.15 19,800 19,800 19,620 1,793 35,404,330
브이티 (018290) 34,250 -1700 -4.73 35,650 35,800 33,500 893,717 30,850,848,675
삼목에스폼 (018310) 23,400 200 .86 23,200 23,600 22,750 14,895 344,276,225
우진비앤지 (018620) 987 6 .61 977 995 969 12,446 12,276,246
서울제약 (018680) 3,375 25 .75 3,375 3,375 3,320 11,202 37,541,435
바른손 (018700) 1,233 5 .41 1,230 1,236 1,222 72,723 89,304,183
베뉴지 (019010) 2,400 25 1.05 2,390 2,400 2,365 16,423 39,156,320
와이지-원 (019210) 6,000 10 .17 6,000 6,010 5,950 61,596 368,570,185
일지테크 (019540) 4,550 -45 -.98 4,595 4,595 4,550 22,337 102,011,160
SBI인베스트먼트 (019550) 817 22 2.77 796 821 793 483,619 391,577,864
플루토스 (019570) 331 -4 -1.19 335 338 324 437,657 144,428,752
에스유앤피 (019590) 2,765 0 0 0 0 0 0 0
글로본 (019660) 2,550 80 3.24 2,530 2,615 2,400 69,024 176,029,115
서연탑메탈 (019770) 3,980 30 .76 3,980 3,995 3,935 39,303 155,816,767
에너토크 (019990) 7,030 -10 -.14 7,160 7,160 6,920 55,162 385,916,565
대신정보통신 (020180) 1,142 22 1.96 1,120 1,156 1,118 912,349 1,037,718,604
대동금속 (020400) 6,030 30 .5 6,100 6,100 5,960 7,098 42,449,580
시공테크 (020710) 4,075 -25 -.61 4,120 4,130 4,060 182,822 746,867,733
대호특수강 (021040) 1,384 -44 -3.08 1,428 1,459 1,361 64,537 89,665,184
대호특수강우 (021045) 2,865 5 .17 2,860 2,895 2,800 3,835 10,905,970
에이티넘인베스트 (021080) 2,730 20 .74 2,735 2,775 2,710 454,686 1,244,996,410
KCC건설 (021320) 5,870 20 .34 5,880 5,890 5,780 27,590 160,414,580
한국큐빅 (021650) 2,605 5 .19 2,615 2,615 2,580 31,609 81,948,350
메이슨캐피탈 (021880) 418 -5 -1.18 422 423 412 1,107,173 462,609,802
티케이지애강 (022220) 908 -2 -.22 910 918 907 27,207 24,738,468
태광 (023160) 19,990 -210 -1.04 20,100 20,350 19,710 197,906 3,955,051,970
유진기업 (023410) 3,810 160 4.38 3,650 3,895 3,645 1,003,369 3,823,604,720
제이스코홀딩스 (023440) 1,981 -69 -3.37 2,050 2,070 1,935 788,915 1,574,286,891
CNH (023460) 16 -11 -40.74 22 22 15 20,753,986 355,581,323
삼보판지 (023600) 10,870 330 3.13 10,590 10,930 10,530 65,166 701,574,140
한국캐피탈 (023760) 902 15 1.69 879 908 869 760,202 678,156,605
플레이위드 (023770) 3,240 -20 -.61 3,260 3,295 3,230 16,837 54,693,595
동일스틸럭스 (023790) 855 -1 -.12 856 875 853 20,754 17,785,204
풍국주정 (023900) 9,590 0 0 9,590 9,650 9,530 10,460 100,339,550
대한약품 (023910) 33,000 -200 -.6 33,500 33,500 32,750 28,194 930,505,025
흥구석유 (024060) 12,890 100 .78 12,960 12,960 12,670 199,578 2,561,060,915
KB오토시스 (024120) 3,610 100 2.85 3,510 3,620 3,500 37,046 132,887,363
한일단조 (024740) 2,225 5 .23 2,250 2,275 2,220 769,320 1,724,825,646
유성티엔에스 (024800) 3,015 -85 -2.74 3,135 3,135 3,015 69,171 211,806,649
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 10,230 100 .99 10,130 10,600 10,030 59,059 608,901,570
KBI메탈 (024840) 2,040 -55 -2.63 2,080 2,115 2,025 1,305,198 2,690,292,975
HLB이노베이션 (024850) 1,857 39 2.15 1,805 1,878 1,805 148,701 275,452,770
케이피에프 (024880) 4,990 145 2.99 4,880 5,050 4,840 200,256 994,806,945
경창산업 (024910) 1,686 3 .18 1,681 1,740 1,681 119,541 203,581,505
PN풍년 (024940) 4,715 0 0 4,770 4,770 4,675 60,301 283,820,021
삼천리자전거 (024950) 4,520 5 .11 4,515 4,545 4,500 12,089 54,628,990
시노펙스 (025320) 7,200 -110 -1.5 7,370 7,370 7,180 312,213 2,256,856,600
DH오토웨어 (025440) 857 6 .71 851 864 800 321,956 271,444,711
한국선재 (025550) 3,495 5 .14 3,490 3,515 3,450 219,605 763,140,335
한국정보통신 (025770) 10,430 -20 -.19 10,380 10,580 10,160 82,590 855,846,360
신라에스지 (025870) 6,130 -70 -1.13 6,200 6,200 6,080 5,607 34,563,080
케이씨피드 (025880) 2,900 35 1.22 2,865 2,910 2,855 101,018 290,874,395
동화기업 (025900) 8,470 70 .83 8,400 8,530 8,360 52,657 443,709,050
동신건설 (025950) 22,650 -200 -.88 22,900 22,950 22,350 18,387 415,872,400
아난티 (025980) 9,700 250 2.65 9,480 9,800 9,400 1,258,381 12,019,044,640
제이에스티나 (026040) 3,155 -25 -.79 3,180 3,255 3,130 83,590 264,485,345
특수건설 (026150) 7,660 -50 -.65 7,710 7,740 7,510 57,383 439,658,690
광진실업 (026910) 2,835 30 1.07 2,805 2,840 2,805 5,565 15,643,620
서울전자통신 (027040) 249 -1 -.4 250 255 246 121,150 30,258,475
코리아나 (027050) 3,020 25 .83 2,980 3,075 2,920 2,224,241 6,690,031,849
아주IB투자 (027360) 2,560 65 2.61 2,500 2,575 2,475 664,584 1,685,097,359
상보 (027580) 922 -3 -.32 920 926 918 176,332 162,334,162
팜스토리 (027710) 1,325 -4 -.3 1,323 1,336 1,320 187,826 249,287,590
대성창투 (027830) 1,931 -2 -.1 1,935 1,941 1,915 291,016 560,183,396
휴맥스홀딩스 (028080) 2,180 45 2.11 2,155 2,265 2,155 43,285 95,045,490
HLB (028300) 50,600 1200 2.43 49,500 51,800 49,250 654,385 33,097,303,775
광무 (029480) 2,290 -30 -1.29 2,320 2,350 2,260 121,798 278,904,164
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 29,850 50 .17 30,350 30,500 29,400 245,827 7,364,518,475
원익홀딩스 (030530) 5,800 -90 -1.53 5,930 5,930 5,750 732,055 4,255,648,020
양지사 (030960) 8,470 -20 -.24 8,470 8,530 8,340 45,605 385,305,785
아이즈비전 (031310) 1,692 -3 -.18 1,693 1,700 1,685 95,528 161,543,980
에스에이엠티 (031330) 3,135 55 1.79 3,080 3,140 3,060 337,403 1,049,940,638
오스템 (031510) 1,094 0 0 1,094 1,096 1,081 18,812 20,504,146
디에이치엑스컴퍼니 (031860) 1,044 -6 -.57 1,089 1,089 1,041 18,911 19,852,611
피에스케이홀딩스 (031980) 34,500 -50 -.14 35,100 35,550 34,300 115,632 4,013,796,475
아즈텍WB (032080) 1,329 -6 -.45 1,340 1,340 1,325 16,459 21,904,931
다우데이타 (032190) 19,990 870 4.55 19,290 20,350 19,110 516,467 10,211,793,490
삼일 (032280) 1,545 3 .19 1,542 1,549 1,533 27,966 43,119,224
한국파마 (032300) 15,110 30 .2 15,070 15,380 15,050 8,856 134,863,110
케이엠더블유 (032500) 14,590 50 .34 14,500 14,920 14,150 204,344 2,982,508,170
TJ미디어 (032540) 6,150 -10 -.16 6,230 6,230 6,080 1,367 8,396,390
피델릭스 (032580) 1,203 6 .5 1,200 1,225 1,194 200,608 242,140,567
유비케어 (032620) 3,970 35 .89 3,950 4,005 3,880 147,699 583,571,388
소프트센 (032680) 356 2 .56 354 358 351 128,010 45,361,954
소프트센우 (032685) 7,130 -110 -1.52 7,250 7,320 7,130 2,508 18,218,410
삼진 (032750) 4,785 10 .21 4,780 4,810 4,755 15,328 73,363,295
엠젠솔루션 (032790) 1,075 -21 -1.92 1,096 1,100 1,071 84,521 91,045,218
판타지오 (032800) 556 -9 -1.59 565 573 550 440,350 247,995,235
우리기술 (032820) 3,960 135 3.53 3,875 4,090 3,725 24,237,588 96,355,078,273
비트컴퓨터 (032850) 5,300 20 .38 5,300 5,340 5,260 93,243 493,890,130
더라미 (032860) 1,313 -6 -.45 1,320 1,326 1,294 48,495 63,517,192
원익 (032940) 7,140 -200 -2.72 7,470 7,530 7,070 927,563 6,696,701,110
동일기연 (032960) 10,850 40 .37 10,810 10,860 10,760 285 3,088,800
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 940 24 2.62 907 941 905 40,288 37,013,584
제룡전기 (033100) 40,100 -500 -1.23 40,850 41,150 40,000 112,261 4,540,246,775
디지틀조선 (033130) 1,602 -6 -.37 1,602 1,613 1,598 74,010 118,774,878
엠케이전자 (033160) 7,930 -10 -.13 7,900 8,150 7,900 34,376 273,319,270
시그네틱스 (033170) 669 -1 -.15 670 679 665 168,293 112,687,441
모아텍 (033200) 3,705 15 .41 3,785 3,920 3,645 56,954 216,156,965
인성정보 (033230) 2,150 20 .94 2,130 2,290 2,100 4,241,139 9,317,146,288
코웰패션 (033290) 2,255 10 .45 2,235 2,260 2,205 109,178 243,904,608
엠투엔 (033310) 2,210 35 1.61 2,175 2,220 2,165 70,091 154,007,195
제이씨현시스템 (033320) 5,650 50 .89 5,670 5,680 5,550 186,398 1,045,910,330
좋은사람들 (033340) 1,550 20 1.31 1,530 1,554 1,503 1,726,080 2,627,887,472
동성화인텍 (033500) 22,500 -1100 -4.66 23,600 23,600 22,050 898,177 20,205,215,825
파라텍 (033540) 1,294 2 .15 1,307 1,307 1,286 90,767 117,206,122
블루콤 (033560) 3,220 -10 -.31 3,235 3,235 3,175 18,860 60,454,780
네패스 (033640) 10,540 -50 -.47 10,740 10,810 10,520 38,276 406,498,470
피노 (033790) 4,000 5 .13 4,005 4,015 3,945 72,145 286,687,380
티비씨 (033830) 731 5 .69 728 741 724 311,299 226,803,417
해성산업 (034810) 8,320 0 0 8,370 8,380 7,960 77,007 634,712,335
해성산업1우 (03481K) 8,170 -10 -.12 8,170 8,220 7,960 6,513 52,634,340
조아제약 (034940) 1,070 1 .09 1,070 1,089 1,049 38,375 41,104,696
한국기업평가 (034950) 99,800 1100 1.11 99,200 99,900 98,700 1,239 123,085,350
그래디언트 (035080) 15,300 70 .46 15,250 15,330 14,830 71,864 1,085,501,560
프럼파스트 (035200) 3,505 0 0 3,510 3,520 3,465 46,594 162,433,060
골드앤에스 (035290) 400 -7 -1.72 407 409 400 67,713 27,421,369
기산텔레콤 (035460) 2,175 35 1.64 2,140 2,200 2,135 38,013 82,581,597
KG이니시스 (035600) 12,020 -140 -1.15 12,000 12,210 11,700 463,161 5,535,391,280
솔본 (035610) 4,420 10 .23 4,395 4,450 4,355 45,682 200,769,293
바른손이앤에이 (035620) 500 0 0 500 502 495 137,829 68,719,841
CJ ENM (035760) 69,700 -200 -.29 70,000 70,600 68,000 96,512 6,718,558,650
이지홀딩스 (035810) 4,135 10 .24 4,125 4,150 4,085 143,897 591,809,079
서희건설 (035890) 2,035 63 3.19 1,992 2,075 1,984 1,927,014 3,932,662,034
JYP Ent. (035900) 71,000 -300 -.42 71,500 71,600 70,100 321,447 22,732,451,850
예림당 (036000) 4,080 10 .25 4,030 4,120 3,960 101,281 409,371,765
아비코전자 (036010) 5,440 20 .37 5,420 5,460 5,370 33,510 181,198,595
케이티알파 (036030) 5,200 20 .39 5,180 5,210 5,110 59,325 306,517,150
위지트 (036090) 758 -7 -.92 790 799 755 2,760,677 2,154,261,658
서울평가정보 (036120) 2,455 -45 -1.8 2,480 2,480 2,430 115,401 283,606,387
에이치엠넥스 (036170) 934 1 .11 933 935 923 20,897 19,484,047
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 33,450 350 1.06 33,700 34,000 33,050 23,152 776,785,100
유니셈 (036200) 6,550 -90 -1.36 6,640 6,650 6,480 286,242 1,873,184,035
오상헬스케어 (036220) 19,360 -240 -1.22 19,610 19,660 19,250 19,512 378,453,020
대성미생물 (036480) 8,180 -20 -.24 8,200 8,370 8,130 9,170 75,406,270
SFA반도체 (036540) 3,075 -20 -.65 3,120 3,130 3,075 407,751 1,260,439,182
KZ정밀 (036560) 12,730 0 0 12,730 12,840 12,650 5,648 71,831,190
감성코퍼레이션 (036620) 6,460 -80 -1.22 6,450 6,620 6,370 711,543 4,612,432,670
세종텔레콤 (036630) 5,360 60 1.13 5,350 5,460 5,310 27,216 146,215,430
HRS (036640) 5,650 60 1.07 5,560 5,670 5,550 91,124 511,693,200
삼양케이씨아이 (036670) 7,470 220 3.03 7,250 7,480 7,200 73,716 544,072,445
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,612 7 .44 1,596 1,631 1,596 79,074 127,343,249
나이스정보통신 (036800) 23,950 150 .63 24,000 24,350 23,700 29,901 715,587,175
에프에스티 (036810) 19,490 240 1.25 19,930 20,450 19,210 222,637 4,353,126,585
솔브레인홀딩스 (036830) 39,900 400 1.01 39,750 39,900 39,100 37,642 1,487,745,150
진성티이씨 (036890) 10,760 80 .75 10,790 10,810 10,610 58,594 628,872,680
주성엔지니어링 (036930) 30,250 150 .5 30,400 30,500 30,100 210,979 6,381,619,550
파워넷 (037030) 2,835 5 .18 2,850 2,850 2,785 164,294 463,546,310
파세코 (037070) 9,100 -220 -2.36 9,200 9,520 8,940 1,197,752 11,019,617,365
한국팩키지 (037230) 2,105 5 .24 2,115 2,130 2,085 197,075 415,071,079
인지디스플레 (037330) 1,380 7 .51 1,375 1,386 1,360 51,407 70,484,557
성도이엔지 (037350) 4,930 40 .82 4,850 4,960 4,850 120,017 589,586,495
EG (037370) 5,960 -40 -.67 5,960 6,050 5,950 17,251 102,988,870
우리엔터프라이즈 (037400) 1,161 11 .96 1,152 1,164 1,140 41,862 48,382,538
희림 (037440) 5,070 -40 -.78 5,130 5,140 5,050 63,942 324,226,725
삼지전자 (037460) 12,020 -30 -.25 12,060 12,130 11,950 59,219 713,620,405
쎄니트 (037760) 1,688 14 .84 1,687 1,690 1,632 9,037 15,084,319
엘컴텍 (037950) 903 0 0 903 908 900 257,932 233,060,788
제일테크노스 (038010) 6,530 40 .62 6,490 6,560 6,430 25,178 163,701,600
루멘스 (038060) 879 1 .11 879 891 873 41,434 36,366,959
서린바이오 (038070) 7,600 60 .8 7,540 7,660 7,520 35,039 266,129,585
에코플라스틱 (038110) 3,535 -25 -.7 3,560 3,605 3,515 1,153,768 4,103,424,651
마크로젠 (038290) 15,650 340 2.22 15,430 15,670 15,390 34,684 540,491,900
레드캡투어 (038390) 12,540 170 1.37 12,400 12,760 12,310 94,215 1,180,067,365
바이오스마트 (038460) 3,330 -15 -.45 3,345 3,360 3,300 126,697 421,071,670
삼표시멘트 (038500) 3,255 0 0 3,255 3,270 3,175 149,401 485,560,124
케이바이오 (038530) 308 38 14.07 275 332 271 32,003,357 9,973,732,951
상상인 (038540) 2,100 35 1.69 2,065 2,110 2,040 155,830 324,500,820
위즈코프 (038620) 625 5 .81 617 627 617 335,663 209,257,441
에스넷 (038680) 4,625 0 0 4,625 4,670 4,560 41,581 191,107,924
에코바이오 (038870) 4,025 -15 -.37 4,040 4,070 3,995 53,160 213,588,095
아이에이 (038880) 215 2 .94 213 218 210 489,276 104,853,224
파인디지털 (038950) 3,635 140 4.01 3,515 3,845 3,515 79,295 291,009,400
현대에이치티 (039010) 7,800 80 1.04 7,710 7,840 7,700 17,860 138,330,730
이건홀딩스 (039020) 5,160 -10 -.19 5,160 5,300 5,120 273,105 1,425,643,855
이오테크닉스 (039030) 199,400 14300 7.73 199,900 211,500 197,100 318,319 64,224,145,250
오스코텍 (039200) 31,250 450 1.46 30,750 31,500 30,500 133,298 4,151,170,750
경남스틸 (039240) 3,125 -10 -.32 3,135 3,140 3,090 183,157 569,947,672
인포뱅크 (039290) 6,610 70 1.07 6,490 6,680 6,490 21,645 142,326,580
세중 (039310) 1,615 -6 -.37 1,621 1,629 1,603 6,316 10,187,563
한국경제TV (039340) 6,010 80 1.35 5,920 6,120 5,750 83,845 493,652,365
케이엘넷 (039420) 3,165 -15 -.47 3,180 3,195 3,135 215,409 680,366,951
에스티아이 (039440) 18,110 80 .44 18,270 18,400 18,000 93,291 1,692,405,295
다산네트웍스 (039560) 3,000 -30 -.99 3,030 3,050 2,990 115,368 346,396,600
화성밸브 (039610) 11,280 -20 -.18 11,300 11,500 11,190 249,887 2,815,742,965
한국정보공학 (039740) 2,880 -35 -1.2 2,915 2,915 2,880 5,926 17,107,745
오로라 (039830) 18,340 1130 6.57 17,210 18,770 16,920 480,864 8,752,864,600
디오 (039840) 18,740 -110 -.58 18,850 19,290 18,620 59,803 1,132,197,750
나노엔텍 (039860) 3,700 5 .14 3,705 3,710 3,650 117,167 431,843,640
폴라리스AI (039980) 2,700 -40 -1.46 2,750 2,750 2,695 621,476 1,684,363,718
누리플렉스 (040160) 4,180 80 1.95 4,100 4,180 4,055 75,000 310,244,748
YTN (040300) 3,035 0 0 3,035 3,045 3,010 36,920 112,030,657
크레오에스지 (040350) 552 -15 -2.65 568 591 550 1,246,260 712,040,696
정상제이엘에스 (040420) 6,620 30 .46 6,550 6,630 6,510 33,731 221,635,070
SG&G (040610) 1,948 22 1.14 1,929 1,963 1,917 185,174 360,151,284
아이씨디 (040910) 3,900 25 .65 3,880 3,915 3,850 30,214 117,273,510
폴라리스오피스 (041020) 6,490 -10 -.15 6,550 6,610 6,370 735,479 4,748,784,055
우리기술투자 (041190) 10,370 390 3.91 10,970 11,570 10,220 16,747,512 182,992,896,565
현대에버다임 (041440) 7,840 0 0 7,860 7,930 7,780 56,810 445,181,795
한국전자인증 (041460) 4,500 105 2.39 4,395 4,555 4,350 403,504 1,801,900,119
에스엠 (041510) 133,800 -100 -.07 134,300 134,700 130,700 147,277 19,621,204,100
이엘씨 (041520) 9,480 -20 -.21 9,490 9,500 9,330 7,470 70,350,640
플래스크 (041590) 2,370 0 0 0 0 0 0 0
인바디 (041830) 23,850 0 0 23,850 23,900 23,400 41,858 988,938,400
폴라리스AI파마 (041910) 7,480 -50 -.66 7,600 7,600 7,430 40,532 304,498,825
메디아나 (041920) 5,690 -30 -.52 5,720 5,790 5,650 18,061 102,975,330
동아화성 (041930) 6,150 60 .99 6,130 6,300 6,130 58,062 360,548,760
코미팜 (041960) 5,450 40 .74 5,410 5,680 5,410 112,593 623,743,445
카페24 (042000) 45,800 -500 -1.08 46,550 46,700 45,200 226,270 10,342,062,100
케이피엠테크 (042040) 272 0 0 272 274 268 500,492 135,297,892
에스씨디 (042110) 1,457 -16 -1.09 1,479 1,479 1,451 299,924 438,376,369
비츠로테크 (042370) 9,000 0 0 9,170 9,170 8,950 186,028 1,679,390,205
네오위즈홀딩스 (042420) 30,050 1250 4.34 28,800 30,900 28,500 96,882 2,912,959,825
링네트 (042500) 4,640 -10 -.22 4,650 4,660 4,590 57,420 265,641,311
라온시큐어 (042510) 12,480 360 2.97 12,200 12,640 12,050 183,217 2,263,634,720
한스바이오메드 (042520) 8,390 -120 -1.41 8,500 8,500 8,250 18,109 151,011,970
새로닉스 (042600) 7,140 10 .14 7,130 7,210 7,030 8,263 58,499,770
상지건설 (042940) 14,680 200 1.38 14,580 15,830 14,170 2,010,464 30,210,566,290
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 4,900 65 1.34 4,835 4,990 4,745 217,277 1,062,406,542
바텍 (043150) 21,500 -200 -.92 21,700 21,750 21,500 19,706 425,414,825
파루 (043200) 1,505 -24 -1.57 1,545 1,580 1,505 1,619,496 2,506,150,244
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,174 4 .34 1,170 1,177 1,162 188,487 220,583,896
에쎈테크 (043340) 538 -7 -1.28 542 545 526 59,797 31,907,297
디지아이 (043360) 2,450 35 1.45 2,395 2,565 2,390 21,562 52,880,405
피에이치에이 (043370) 11,780 20 .17 11,820 11,920 11,680 22,247 262,228,680
웰킵스하이텍 (043590) 631 -7 -1.1 638 638 629 15,813 10,007,026
KT지니뮤직 (043610) 2,325 -5 -.21 2,325 2,340 2,305 64,548 149,881,284
국순당 (043650) 4,800 30 .63 4,760 4,840 4,750 43,617 209,247,895
서울리거 (043710) 1,138 20 1.79 1,110 1,174 1,075 144,932 163,250,397
자연과환경 (043910) 737 1 .14 733 747 733 741,842 548,566,540
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 629 20 3.28 615 632 608 222,976 138,397,308
위닉스 (044340) 7,310 10 .14 7,300 7,350 7,150 169,502 1,232,019,110
빌리언스 (044480) 319 5 1.59 314 325 311 314,636 99,108,978
태웅 (044490) 33,400 750 2.3 33,200 35,050 32,250 409,540 13,851,418,525
에이치케이 (044780) 1,331 0 0 1,320 1,390 1,320 29,904 40,505,245
이글벳 (044960) 4,390 -5 -.11 4,415 4,415 4,360 28,366 124,475,257
에이치엔에스하이텍 (044990) 15,660 330 2.15 15,330 15,700 15,260 10,937 170,463,590
오공 (045060) 2,590 35 1.37 2,555 2,600 2,550 25,977 66,800,605
한양이엔지 (045100) 18,680 210 1.14 18,430 18,820 18,430 82,633 1,542,689,490
성우테크론 (045300) 3,150 40 1.29 3,110 3,160 3,090 20,862 65,301,795
토탈소프트 (045340) 7,120 20 .28 7,150 7,240 7,000 57,876 411,318,835
대아티아이 (045390) 5,270 50 .96 5,250 5,270 5,130 578,117 2,999,417,095
정원엔시스 (045510) 910 0 0 909 920 895 50,105 45,415,102
크린앤사이언스 (045520) 4,340 -85 -1.92 4,425 4,460 4,310 20,563 89,401,835
에이텍 (045660) 14,930 -70 -.47 15,000 15,090 14,750 56,885 848,798,345
코아시아 (045970) 3,650 65 1.81 3,625 3,710 3,585 38,656 140,684,750
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 4,465 135 3.12 4,370 4,540 4,210 1,073,966 4,728,969,018
HLB파나진 (046210) 2,075 85 4.27 1,992 2,320 1,991 694,316 1,479,975,147
백금T&A (046310) 2,970 25 .85 2,945 3,000 2,910 92,795 273,801,110
삼화네트웍스 (046390) 1,265 2 .16 1,264 1,275 1,257 42,998 54,329,839
KG모빌리언스 (046440) 5,900 10 .17 5,890 5,990 5,660 658,482 3,851,869,190
서울반도체 (046890) 7,060 200 2.92 6,900 7,160 6,890 250,490 1,765,502,420
우원개발 (046940) 3,110 10 .32 3,100 3,120 3,060 117,537 363,414,154
우리로 (046970) 1,332 12 .91 1,327 1,337 1,318 242,681 322,127,675
한빛소프트 (047080) 1,390 -12 -.86 1,402 1,402 1,381 43,072 59,831,867
파워로직스 (047310) 4,750 -35 -.73 4,805 4,815 4,740 154,049 735,009,915
이스트소프트 (047560) 22,000 150 .69 22,100 22,400 21,500 108,074 2,358,100,550
코데즈컴바인 (047770) 1,859 8 .43 1,837 1,860 1,818 43,967 80,750,842
초록뱀미디어 (047820) 6,010 -50 -.83 6,050 6,050 5,960 75,689 453,912,595
HLB제약 (047920) 17,680 210 1.2 17,510 18,290 17,200 160,498 2,849,362,830
현대바이오 (048410) 10,820 570 5.56 10,160 10,930 10,100 866,603 9,173,147,460
유라테크 (048430) 8,840 -10 -.11 8,860 8,910 8,810 26,189 231,801,240
대동스틸 (048470) 4,225 -55 -1.29 4,320 4,320 4,205 68,668 291,482,030
인트론바이오 (048530) 4,030 70 1.77 3,995 4,090 3,945 204,159 820,461,006
SM C&C (048550) 1,452 -38 -2.55 1,500 1,500 1,446 444,435 647,529,871
TPC (048770) 2,125 -20 -.93 2,125 2,155 2,110 31,343 66,742,715
엔피케이 (048830) 1,104 6 .55 1,098 1,105 1,089 28,639 31,319,219
시너지이노베이션 (048870) 2,830 45 1.62 2,785 2,835 2,770 145,666 409,407,470
대원미디어 (048910) 11,430 -110 -.95 11,650 11,690 11,330 85,707 986,073,465
인탑스 (049070) 16,320 -20 -.12 16,450 16,450 16,310 28,789 470,703,160
기가레인 (049080) 511 -2 -.39 510 518 506 128,791 65,771,612
파인디앤씨 (049120) 905 -1 -.11 918 918 898 18,240 16,431,573
셀루메드 (049180) 975 -1 -.1 979 987 960 79,765 77,417,710
코메론 (049430) 11,790 560 4.99 11,230 11,840 11,230 112,333 1,298,787,325
SGA (049470) 639 48 8.12 640 768 631 43,663,016 31,387,368,759
오픈베이스 (049480) 2,725 -10 -.37 2,740 2,740 2,685 270,470 733,041,690
유아이엘 (049520) 3,670 25 .69 3,650 3,695 3,615 92,495 337,413,355
잉크테크 (049550) 3,350 45 1.36 3,395 3,395 3,290 4,236 14,046,763
재영솔루텍 (049630) 816 -26 -3.09 843 845 810 918,699 755,133,234
고려신용정보 (049720) 10,280 80 .78 10,200 10,290 10,150 51,401 526,178,275
승일 (049830) 9,030 -40 -.44 9,030 9,250 8,960 12,375 112,362,375
미래컴퍼니 (049950) 16,240 150 .93 16,190 16,360 16,070 22,950 371,555,180
쎌바이오텍 (049960) 13,680 -20 -.15 13,700 13,800 13,560 21,321 291,850,300
비케이홀딩스 (050090) 1,014 -52 -4.88 1,193 1,279 997 10,595,515 12,568,882,247
캠시스 (050110) 954 14 1.49 936 976 936 556,644 533,690,273
ES큐브 (050120) 2,775 60 2.21 2,715 2,810 2,705 10,698 29,481,150
에스폴리텍 (050760) 1,504 -8 -.53 1,539 1,539 1,504 30,693 46,314,563
아세아텍 (050860) 2,175 10 .46 2,175 2,180 2,150 77,449 168,076,090
쏠리드 (050890) 7,070 -90 -1.26 7,150 7,160 7,040 265,416 1,878,862,995
수산아이앤티 (050960) 11,300 60 .53 11,240 11,310 11,160 12,221 137,273,840
지어소프트 (051160) 11,050 -30 -.27 11,100 11,100 10,840 31,696 347,816,690
토비스 (051360) 16,340 30 .18 16,370 16,730 16,270 158,938 2,614,997,855
인터플렉스 (051370) 8,770 210 2.45 8,600 8,890 8,530 200,897 1,759,354,640
피씨디렉트 (051380) 2,295 0 0 2,325 2,340 2,295 23,408 54,012,360
YW (051390) 4,100 15 .37 4,090 4,145 4,040 44,791 183,435,917
나라엠앤디 (051490) 3,840 -50 -1.29 3,880 3,880 3,800 26,634 102,071,532
CJ프레시웨이 (051500) 29,350 -200 -.68 29,750 29,750 29,000 31,132 910,008,575
큐로홀딩스 (051780) 801 -10 -1.23 827 827 801 62,030 50,366,998
중앙첨단소재 (051980) 2,205 -25 -1.12 2,245 2,320 2,200 1,892,665 4,239,713,248
에스티큐브 (052020) 7,890 340 4.5 7,550 7,940 7,310 427,488 3,302,458,685
iMBC (052220) 3,555 -10 -.28 3,535 3,640 3,530 117,699 418,806,153
현대바이오랜드 (052260) 5,210 50 .97 5,160 5,220 5,160 65,606 340,627,145
오션인더블유 (052300) 3,280 45 1.39 3,255 3,335 3,190 162,199 528,243,176
코텍 (052330) 10,240 300 3.02 10,220 10,320 9,970 194,680 1,989,246,415
코나아이 (052400) 60,200 200 .33 59,500 60,500 58,800 136,804 8,147,399,400
오성첨단소재 (052420) 1,500 -2 -.13 1,502 1,524 1,495 545,763 820,646,151
아이크래프트 (052460) 2,540 10 .4 2,510 2,555 2,490 64,247 162,048,255
한네트 (052600) 5,060 95 1.91 4,965 5,460 4,905 2,296,341 11,954,379,976
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 9,870 -80 -.8 10,000 10,000 9,750 47,746 469,549,620
아이톡시 (052770) 1,273 152 13.56 1,122 1,330 1,121 891,020 1,107,702,233
액토즈소프트 (052790) 6,880 130 1.93 6,700 6,940 6,690 28,027 191,918,835
아이앤씨 (052860) 1,900 10 .53 1,934 1,934 1,858 20,471 38,501,249
KX하이텍 (052900) 1,014 -11 -1.07 1,018 1,028 1,010 99,714 101,456,538
바이넥스 (053030) 17,300 1010 6.2 16,450 17,740 16,300 986,137 16,985,496,310
지에스이 (053050) 2,960 20 .68 2,945 2,970 2,930 248,648 733,632,440
세동 (053060) 1,339 -21 -1.54 1,347 1,360 1,332 45,780 61,466,875
케이엔솔 (053080) 12,470 -10 -.08 12,500 12,520 12,360 27,272 338,726,010
프리엠스 (053160) 8,190 10 .12 8,270 8,270 8,140 18,666 152,667,200
금강철강 (053260) 4,560 150 3.4 4,415 4,595 4,360 61,359 276,069,134
구영테크 (053270) 2,320 20 .87 2,290 2,330 2,290 64,097 148,146,844
예스24 (053280) 4,505 -30 -.66 4,535 4,540 4,475 128,387 578,496,889
NE능률 (053290) 2,700 0 0 2,700 2,710 2,655 42,827 114,749,887
한국정보인증 (053300) 8,780 390 4.65 8,580 9,130 8,340 3,652,422 32,190,906,860
이니텍 (053350) 9,410 -160 -1.67 9,730 9,730 8,900 146,592 1,354,939,790
세코닉스 (053450) 6,080 30 .5 6,080 6,120 6,020 80,602 487,676,315
웹케시 (053580) 17,410 -110 -.63 17,150 17,640 17,020 224,307 3,881,422,130
프로텍 (053610) 25,000 100 .4 25,100 25,400 25,000 14,184 357,449,650
태양 (053620) 6,960 0 0 6,950 7,040 6,900 6,013 41,936,960
삼보모터스 (053700) 4,445 50 1.14 4,395 4,460 4,390 105,596 468,168,427
안랩 (053800) 67,500 -1100 -1.6 68,600 68,800 66,600 74,037 4,991,533,750
경남제약 (053950) 677 10 1.5 670 679 668 273,622 184,365,344
오상자이엘 (053980) 3,900 5 .13 3,925 3,925 3,870 32,020 124,549,797
한국컴퓨터 (054040) 5,170 60 1.17 5,140 5,170 5,060 54,590 280,910,760
농우바이오 (054050) 8,880 230 2.66 8,680 9,000 8,670 145,178 1,286,409,415
삼진엘앤디 (054090) 784 16 2.08 768 791 760 37,960 29,411,312
메디콕스 (054180) 153 0 0 0 0 0 0 0
이랜텍 (054210) 6,850 60 .88 6,790 6,850 6,620 190,447 1,282,332,890
비츠로시스 (054220) 342 6 1.79 336 349 335 168,448 57,265,633
팬스타엔터프라이즈 (054300) 636 0 0 636 646 632 315,225 200,504,761
케이피티유 (054410) 3,695 -45 -1.2 3,840 3,840 3,695 6,372 23,749,049
텔레칩스 (054450) 13,670 -80 -.58 13,800 13,980 13,600 58,659 801,388,870
삼영엠텍 (054540) 5,370 10 .19 5,350 5,390 5,310 166,332 890,423,770
APS (054620) 4,995 0 0 5,000 5,090 4,945 18,661 92,813,815
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 7,730 110 1.44 7,660 7,760 7,620 71,964 554,304,590
키이스트 (054780) 4,395 30 .69 4,365 4,430 4,315 101,097 441,910,817
아이디스홀딩스 (054800) 13,620 820 6.41 13,280 13,780 12,680 106,889 1,419,942,055
한컴위드 (054920) 5,340 400 8.1 5,130 6,090 4,820 20,309,939 113,936,179,070
유신 (054930) 23,750 -300 -1.25 24,400 24,400 23,500 10,988 261,108,700
엑사이엔씨 (054940) 740 1 .14 742 744 733 37,839 27,904,868
제이브이엠 (054950) 24,950 50 .2 25,200 25,250 24,500 37,644 935,091,675
유진로봇 (056080) 11,070 -80 -.72 11,230 11,270 11,030 248,355 2,767,378,170
시지메드텍 (056090) 1,044 -2 -.19 1,045 1,053 1,030 849,475 885,882,360
에스에프에이 (056190) 23,200 150 .65 23,450 23,450 22,850 83,403 1,935,444,650
코위버 (056360) 5,640 -10 -.18 5,650 5,770 5,580 51,747 292,659,705
신화인터텍 (056700) 1,940 -1 -.05 1,955 1,956 1,922 34,882 67,573,542
CNT85 (056730) 814 8 .99 806 816 799 15,696 12,613,597
YBM넷 (057030) 3,670 35 .96 3,635 3,695 3,630 85,875 315,254,652
옴니시스템 (057540) 992 -36 -3.5 1,026 1,026 988 2,532,135 2,544,997,717
티사이언티픽 (057680) 1,436 -3 -.21 1,503 1,550 1,417 7,901,165 11,769,592,601
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 2,200 5 .23 2,210 2,235 2,175 88,332 194,092,025
KNN (058400) 776 3 .39 777 779 771 178,039 137,818,192
한주에이알티 (058450) 1,188 39 3.39 1,160 1,189 1,149 37,435 43,912,969
리노공업 (058470) 49,750 -250 -.5 50,800 51,300 49,750 376,209 18,919,801,350
에스피지 (058610) 26,850 50 .19 26,950 27,100 26,700 103,069 2,766,193,275
엠게임 (058630) 6,950 150 2.21 6,870 6,950 6,710 235,632 1,616,470,120
CMG제약 (058820) 2,015 23 1.15 1,992 2,030 1,985 526,482 1,057,470,874
엠로 (058970) 50,800 600 1.2 50,300 51,200 49,900 70,186 3,540,690,900
미코 (059090) 13,510 -280 -2.03 14,010 14,200 13,440 241,234 3,323,531,145
아이컴포넌트 (059100) 5,110 20 .39 5,100 5,160 5,090 12,661 64,879,820
아진엑스텍 (059120) 6,440 0 0 6,460 6,510 6,360 32,413 208,245,755
메타바이오메드 (059210) 5,340 -20 -.37 5,350 5,380 5,270 85,371 453,753,600
해성에어로보틱스 (059270) 5,590 -10 -.18 5,630 5,660 5,570 39,569 221,854,840
인선이엔티 (060150) 5,600 10 .18 5,640 5,650 5,560 56,143 314,560,110
소니드 (060230) 504 2 .4 502 509 492 356,370 179,152,236
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 15,880 800 5.31 15,750 16,480 15,300 7,650,980 120,884,598,745
뉴보텍 (060260) 1,575 7 .45 1,572 1,583 1,561 92,348 144,973,779
큐렉소 (060280) 8,920 -210 -2.3 9,110 9,180 8,890 141,758 1,272,404,485
3S (060310) 2,115 -5 -.24 2,125 2,130 2,100 246,585 521,901,249
LS마린솔루션 (060370) 29,550 -250 -.84 29,900 30,050 29,200 123,108 3,627,317,650
동양에스텍 (060380) 1,473 28 1.94 1,445 1,473 1,443 59,163 86,074,340
국일신동 (060480) 1,865 17 .92 1,842 1,878 1,815 25,392 46,939,311
에스에이티 (060540) 1,365 4 .29 1,358 1,373 1,356 29,420 40,016,836
홈센타홀딩스 (060560) 801 1 .13 800 812 792 85,406 68,430,028
드림어스컴퍼니 (060570) 1,938 -2 -.1 1,941 1,943 1,917 168,065 324,288,981
씨티씨바이오 (060590) 6,410 50 .79 6,360 6,430 6,300 75,684 483,128,965
KH바텍 (060720) 11,220 450 4.18 10,960 11,250 10,860 415,853 4,619,356,565
영림원소프트랩 (060850) 6,750 410 6.47 6,300 6,750 6,300 54,799 358,929,650
DGP (060900) 1,268 4 .32 1,264 1,288 1,243 119,606 151,943,985
알에프텍 (061040) 2,835 130 4.81 2,710 2,865 2,650 181,631 503,648,595
화일약품 (061250) 1,189 -4 -.34 1,185 1,197 1,182 139,181 165,621,787
LB세미콘 (061970) 3,515 15 .43 3,535 3,565 3,495 102,382 360,326,475
한국첨단소재 (062970) 3,720 5 .13 3,715 3,830 3,700 344,143 1,292,628,376
컴투스홀딩스 (063080) 31,050 250 .81 31,550 32,250 30,600 70,294 2,197,670,150
서울옥션 (063170) 9,610 140 1.48 9,650 9,670 9,340 237,558 2,266,812,645
SM Life Design (063440) 1,599 -10 -.62 1,610 1,611 1,587 137,401 219,441,765
NICE인프라 (063570) 4,925 70 1.44 4,845 4,940 4,835 95,389 466,023,717
이엘피 (063760) 2,110 10 .48 2,100 2,130 2,100 5,148 10,841,785
인크레더블버즈 (064090) 2,295 -55 -2.34 2,350 2,370 2,265 268,476 618,361,241
홈캐스트 (064240) 2,260 20 .89 2,260 2,315 2,190 93,088 209,671,130
다날 (064260) 9,160 0 0 9,190 9,450 8,800 9,123,646 83,521,131,105
인텍플러스 (064290) 8,940 100 1.13 8,860 8,960 8,850 27,782 246,875,290
브리지텍 (064480) 5,640 40 .71 5,600 5,640 5,540 30,759 171,732,010
테크엘 (064520) 2,230 -10 -.45 2,300 2,300 2,200 11,011 24,629,149
바이오니아 (064550) 14,580 20 .14 14,580 14,680 14,490 74,816 1,092,348,495
티씨케이 (064760) 104,500 2400 2.35 102,300 105,000 101,700 44,980 4,656,219,700
포니링크 (064800) 1,175 -14 -1.18 1,189 1,200 1,161 256,419 301,981,084
케이프 (064820) 6,800 0 0 6,800 6,970 6,610 323,010 2,219,056,855
에프앤가이드 (064850) 7,990 120 1.52 7,900 8,040 7,690 72,586 570,693,910
지엔코 (065060) 1,151 -44 -3.68 1,198 1,205 1,151 201,676 236,479,153
탑엔지니어링 (065130) 3,865 35 .91 3,840 3,875 3,810 11,396 43,866,986
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 854 19 2.28 869 869 833 55,159 46,609,500
신성델타테크 (065350) 74,700 -5400 -6.74 81,000 81,000 73,900 441,140 33,869,162,450
위세아이텍 (065370) 7,830 30 .38 7,800 7,970 7,730 30,794 240,731,050
에스아이리소스 (065420) 300 2 .67 299 310 293 1,303,653 390,657,325
이루온 (065440) 1,726 -43 -2.43 1,768 1,770 1,717 361,420 629,494,988
빅텍 (065450) 4,175 10 .24 4,175 4,190 4,155 265,286 1,107,445,395
오리엔트정공 (065500) 3,750 -25 -.66 3,790 3,795 3,675 558,620 2,079,760,038
휴비츠 (065510) 8,010 60 .75 7,950 8,030 7,850 42,867 341,330,870
와이어블 (065530) 1,302 1 .08 1,309 1,309 1,297 15,919 20,721,556
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 4,180 280 7.18 3,900 4,340 3,755 563,253 2,326,354,497
안트로젠 (065660) 27,050 -350 -1.28 27,100 27,500 25,050 88,062 2,346,958,550
우주일렉트로 (065680) 38,150 850 2.28 37,250 38,300 37,200 35,682 1,349,269,850
파커스 (065690) 1,101 30 2.8 1,088 1,124 1,082 17,865 19,662,227
서호전기 (065710) 38,550 300 .78 38,500 39,000 37,800 20,752 795,072,025
CS (065770) 1,115 10 .9 1,104 1,130 1,095 84,588 94,198,869
웰크론 (065950) 2,355 10 .43 2,400 2,400 2,310 203,278 476,831,446
하츠 (066130) 5,090 0 0 5,090 5,110 5,030 20,757 105,279,360
큐에스아이 (066310) 8,180 -100 -1.21 8,280 8,290 8,140 47,896 391,687,810
체리부로 (066360) 846 1 .12 848 850 837 128,194 108,021,101
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
아이로보틱스 (066430) 1,309 0 0 1,300 1,342 1,300 36,875 48,426,404
우수AMS (066590) 3,530 25 .71 3,505 3,635 3,455 180,626 644,017,357
국보디자인 (066620) 23,200 1900 8.92 21,350 23,450 21,200 122,239 2,769,258,500
디티씨 (066670) 3,285 65 2.02 3,255 3,285 3,195 31,367 101,968,827
테라젠이텍스 (066700) 2,990 0 0 3,020 3,020 2,980 59,847 178,793,515
씨씨에스 (066790) 1,493 0 0 0 0 0 0 0
디에이피 (066900) 2,150 -75 -3.37 2,225 2,275 2,105 43,995 94,597,177
손오공 (066910) 988 -14 -1.4 1,002 1,003 972 562,865 554,639,958
한성크린텍 (066980) 1,434 -15 -1.04 1,449 1,470 1,421 111,374 159,295,388
조이시티 (067000) 2,440 -5 -.2 2,455 2,515 2,420 1,458,414 3,582,735,903
이씨에스 (067010) 2,880 10 .35 2,875 2,890 2,825 17,026 48,560,495
대화제약 (067080) 16,140 460 2.93 15,650 16,270 15,610 182,211 2,903,174,945
SOOP (067160) 91,500 1000 1.1 90,300 91,500 89,800 78,226 7,106,090,150
오텍 (067170) 2,575 -45 -1.72 2,600 2,635 2,555 115,311 298,662,725
멀티캠퍼스 (067280) 36,000 200 .56 35,800 36,150 35,450 3,771 135,155,250
JW신약 (067290) 1,697 27 1.62 1,661 1,706 1,661 144,616 244,352,566
하나마이크론 (067310) 11,360 -100 -.87 11,620 11,660 11,350 490,724 5,609,823,700
선바이오 (067370) 6,930 170 2.51 6,760 7,030 6,710 11,865 81,970,900
아스트 (067390) 569 2 .35 572 577 563 371,114 210,890,336
엔브이에이치코리아 (067570) 2,395 35 1.48 2,360 2,415 2,355 92,826 222,188,723
HLB생명과학 (067630) 4,660 -145 -3.02 4,845 4,895 4,535 1,416,771 6,619,561,295
로지시스 (067730) 3,455 15 .44 3,440 3,630 3,390 188,241 665,626,925
세진티에스 (067770) 2,390 5 .21 2,385 2,440 2,355 12,877 30,781,665
와이엔텍 (067900) 7,240 110 1.54 7,200 7,300 7,120 114,335 823,919,215
이글루 (067920) 5,700 90 1.6 5,620 5,700 5,590 35,109 198,586,915
도이치모터스 (067990) 4,805 25 .52 4,800 4,810 4,745 37,420 179,036,245
팬엔터테인먼트 (068050) 2,260 -25 -1.09 2,310 2,310 2,255 105,664 239,582,487
케이웨더 (068100) 3,510 -30 -.85 3,520 3,550 3,455 28,811 100,601,700
다원시스 (068240) 8,460 -20 -.24 8,550 8,550 8,390 49,628 418,973,000
일신바이오 (068330) 1,710 46 2.76 1,679 1,750 1,661 1,296,984 2,218,990,389
셀트리온제약 (068760) 53,800 800 1.51 53,400 55,000 52,900 137,297 7,390,369,950
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 8,300 270 3.36 8,030 8,320 7,950 142,456 1,170,882,940
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 14,350 -150 -1.03 14,490 14,580 14,310 59,662 861,589,960
누리플랜 (069140) 1,698 9 .53 1,680 1,748 1,676 21,562 36,426,646
유아이디 (069330) 1,183 5 .42 1,187 1,187 1,166 40,132 47,334,873
엔텔스 (069410) 5,870 80 1.38 5,770 5,870 5,770 38,300 223,501,640
에스텍 (069510) 18,050 190 1.06 17,950 18,450 17,860 18,955 343,277,645
빛과전자 (069540) 1,279 -21 -1.62 1,320 1,335 1,265 507,845 649,554,599
엑시온그룹 (069920) 2,305 10 .44 2,295 2,345 2,215 300,534 689,617,786
엑스큐어 (070300) 1,986 8 .4 1,973 2,080 1,970 61,106 122,535,810
한솔인티큐브 (070590) 1,920 52 2.78 1,870 1,995 1,863 53,355 101,708,507
인피니트헬스케어 (071200) 7,590 370 5.12 7,230 7,700 7,220 360,266 2,686,967,140
로체시스템즈 (071280) 12,080 70 .58 12,130 12,300 12,050 11,266 137,180,800
에이테크솔루션 (071670) 6,510 -30 -.46 6,580 6,580 6,450 42,654 276,763,310
캐스텍코리아 (071850) 1,592 -44 -2.69 1,640 1,642 1,567 11,940 19,206,775
중앙백신 (072020) 10,060 50 .5 10,010 10,060 9,940 17,413 174,436,405
우리산업홀딩스 (072470) 3,650 -30 -.82 3,705 3,730 3,600 91,611 334,915,243
율호 (072770) 619 10 1.64 615 630 610 301,492 186,053,382
메가스터디 (072870) 11,480 110 .97 11,370 11,480 11,350 22,514 257,497,385
빛샘전자 (072950) 5,600 0 0 5,600 5,680 5,520 34,188 192,044,700
에이치시티 (072990) 8,930 130 1.48 8,770 8,940 8,740 19,405 171,530,120
케이에스피 (073010) 4,135 -50 -1.19 4,210 4,240 4,135 199,456 833,416,776
엘엠에스 (073110) 6,760 -190 -2.73 7,020 7,020 6,670 91,867 625,176,910
듀오백 (073190) 2,235 65 3 2,195 2,285 2,170 48,731 108,273,154
이노와이어리스 (073490) 21,650 50 .23 21,600 21,900 21,300 19,421 420,793,550
에프알텍 (073540) 1,960 4 .2 1,950 1,992 1,950 37,335 73,327,467
우리손에프앤지 (073560) 1,575 7 .45 1,570 1,576 1,553 283,677 444,945,607
리튬포어스 (073570) 790 6 .77 784 807 770 110,334 86,419,661
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 1,057 0 0 1,065 1,067 1,043 236,074 249,366,285
원익QnC (074600) 17,680 -20 -.11 17,820 17,980 17,680 116,442 2,070,232,415
플랜티넷 (075130) 3,210 110 3.55 3,115 3,240 3,095 226,717 719,749,426
동국알앤에스 (075970) 2,420 10 .41 2,410 2,425 2,405 31,658 76,393,370
웰크론한텍 (076080) 1,609 15 .94 1,594 1,638 1,574 50,448 81,092,082
해성옵틱스 (076610) 597 24 4.19 578 600 570 279,770 164,439,355
덕산하이메탈 (077360) 4,120 60 1.48 4,120 4,135 4,060 89,846 367,938,379
LS증권 (078020) 5,650 100 1.8 5,560 5,810 5,410 685,861 3,899,980,825
유비쿼스홀딩스 (078070) 9,840 20 .2 9,820 9,880 9,700 4,229 41,442,345
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 14,030 130 .94 13,950 14,170 13,900 39,396 552,794,970
HB테크놀러지 (078150) 1,875 -2 -.11 1,885 1,900 1,865 610,413 1,144,272,969
메디포스트 (078160) 11,060 360 3.36 10,790 11,290 10,760 91,935 1,015,278,200
컴투스 (078340) 42,000 200 .48 41,800 42,450 41,400 52,227 2,192,856,675
한양디지텍 (078350) 9,220 80 .88 9,170 9,260 9,120 51,158 470,109,085
휴림에이텍 (078590) 482 2 .42 485 486 475 466,982 224,156,967
대주전자재료 (078600) 69,400 200 .29 69,700 69,800 68,800 80,756 5,586,646,600
엔에스이엔엠 (078860) 1,348 -4 -.3 1,420 1,420 1,320 92,295 123,056,116
가온그룹 (078890) 3,280 5 .15 3,275 3,290 3,200 30,631 99,959,225
와토스코리아 (079000) 5,170 -20 -.39 5,190 5,190 5,120 9,681 49,819,170
한창산업 (079170) 8,130 -50 -.61 8,180 8,280 8,060 14,024 114,088,560
케스피온 (079190) 506 -3 -.59 506 519 501 60,875 31,116,477
제우스 (079370) 12,570 -20 -.16 12,650 12,770 12,520 98,402 1,240,526,865
서산 (079650) 1,565 12 .77 1,549 1,575 1,549 6,234 9,717,034
디이엔티 (079810) 6,550 100 1.55 6,460 6,680 6,460 140,058 921,223,055
가비아 (079940) 27,250 -800 -2.85 28,050 28,050 26,850 48,754 1,332,021,950
인베니아 (079950) 625 13 2.12 616 704 616 1,517,539 1,010,759,728
동양이엔피 (079960) 25,350 150 .6 25,300 25,700 24,900 40,706 1,029,136,350
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,890 -20 -.34 5,920 5,930 5,870 11,403 67,175,115
모두투어 (080160) 13,330 -110 -.82 13,400 13,450 13,180 155,513 2,068,780,500
제주반도체 (080220) 15,640 280 1.82 16,120 16,650 15,620 2,368,463 38,478,970,365
모다이노칩 (080420) 2,340 0 0 2,365 2,370 2,330 4,853 11,365,935
성창오토텍 (080470) 4,300 -5 -.12 4,350 4,405 4,300 15,094 65,237,020
오디텍 (080520) 3,300 50 1.54 3,260 3,315 3,232 24,924 81,898,739
코디 (080530) 1,611 -10 -.62 1,621 1,639 1,595 57,043 91,819,606
오킨스전자 (080580) 6,400 330 5.44 6,080 6,450 6,080 279,756 1,764,051,905
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,450 0 0 3,475 3,475 3,415 115,741 397,686,063
쎄크 (081180) 9,840 60 .61 10,030 10,130 9,750 77,834 770,000,495
성우전자 (081580) 2,855 -75 -2.56 2,905 2,965 2,845 40,441 116,333,620
옵트론텍 (082210) 1,793 69 4 1,724 1,800 1,708 100,338 177,898,514
젬백스 (082270) 54,600 0 0 55,000 55,800 54,000 119,571 6,552,289,000
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 7,080 -120 -1.67 7,200 7,360 7,070 173,374 1,247,509,715
우리바이오 (082850) 2,350 0 0 2,355 2,360 2,330 128,346 300,649,374
비츠로셀 (082920) 28,500 50 .18 28,500 28,750 28,250 56,665 1,612,981,625
엘오티베큠 (083310) 9,650 -90 -.92 9,840 9,850 9,620 71,628 694,019,065
GST (083450) 19,200 70 .37 19,260 19,310 19,050 75,168 1,439,906,490
이엠앤아이 (083470) 989 -21 -2.08 1,010 1,017 964 196,223 193,748,799
에프엔에스테크 (083500) 12,660 -10 -.08 12,670 12,830 12,500 29,999 378,444,990
케이엠 (083550) 3,175 15 .47 3,160 3,200 3,140 19,474 61,742,495
인콘 (083640) 341 3 .89 338 352 334 393,840 135,676,185
비에이치아이 (083650) 38,500 350 .92 38,400 38,600 37,100 178,833 6,825,737,350
CSA 코스믹 (083660) 2,405 -25 -1.03 2,310 2,520 2,310 392,973 954,445,135
CG인바이츠 (083790) 1,819 20 1.11 1,799 1,825 1,777 365,435 656,364,732
아바코 (083930) 12,400 10 .08 12,400 12,470 12,310 26,954 333,864,060
휴온스글로벌 (084110) 45,600 150 .33 45,450 46,450 45,350 31,074 1,423,627,150
수성웹툰 (084180) 4,880 -100 -2.01 4,990 4,990 4,850 19,574 96,284,680
유진테크 (084370) 40,500 -950 -2.29 42,150 42,150 40,500 113,619 4,651,132,125
유비온 (084440) 1,193 0 0 1,193 1,193 1,169 13,018 15,429,455
랩지노믹스 (084650) 2,380 15 .63 2,370 2,395 2,360 443,838 1,057,104,612
팅크웨어 (084730) 9,080 70 .78 9,100 9,100 8,990 10,523 94,973,040
아이티엠반도체 (084850) 12,550 250 2.03 12,230 12,590 12,230 27,163 338,040,855
헬릭스미스 (084990) 2,960 5 .17 2,955 2,970 2,910 118,883 348,753,447
차바이오텍 (085660) 12,000 100 .84 11,920 12,110 11,810 197,960 2,364,237,865
뉴프렉스 (085670) 4,250 -15 -.35 4,265 4,310 4,210 123,383 523,039,220
알티캐스트 (085810) 643 -2 -.31 639 662 627 1,394,397 886,958,559
네오티스 (085910) 3,315 15 .45 3,315 3,315 3,280 12,339 40,687,321
바이오톡스텍 (086040) 3,020 5 .17 3,015 3,035 3,010 9,467 28,615,575
진바이오텍 (086060) 4,270 65 1.55 4,230 4,330 4,230 51,883 222,181,695
유니테스트 (086390) 11,190 440 4.09 10,850 11,190 10,800 77,521 850,903,085
동국제약 (086450) 18,000 -100 -.55 18,160 18,240 17,900 168,719 3,048,366,930
에코프로 (086520) 45,300 500 1.12 45,250 45,350 44,650 460,539 20,735,132,725
비엠티 (086670) 10,000 160 1.63 9,800 10,120 9,800 21,019 210,263,300
선진뷰티사이언스 (086710) 12,940 -50 -.38 12,970 13,210 12,760 110,913 1,442,404,680
바이오솔루션 (086820) 8,430 0 0 8,600 8,610 8,370 31,815 269,868,120
이수앱지스 (086890) 6,030 100 1.69 5,950 6,030 5,860 112,088 668,264,550
메디톡스 (086900) 167,800 -1500 -.89 170,800 171,600 167,800 44,836 7,564,022,250
MDS테크 (086960) 1,377 -3 -.22 1,385 1,414 1,361 1,499,142 2,070,047,699
쇼박스 (086980) 2,850 -15 -.52 2,865 2,890 2,835 299,625 854,423,592
펩트론 (087010) 196,600 3800 1.97 193,200 199,100 192,100 156,449 30,714,617,150
모바일어플라이언스 (087260) 1,979 5 .25 1,974 1,988 1,971 48,836 96,596,181
픽셀플러스 (087600) 7,380 -20 -.27 7,340 7,430 7,250 27,338 200,001,210
동아엘텍 (088130) 3,115 10 .32 3,110 3,130 3,050 30,654 95,072,675
쏘닉스 (088280) 2,535 15 .6 2,535 2,545 2,480 22,061 55,407,180
이원컴포텍 (088290) 1,177 -18 -1.51 1,194 1,203 1,177 23,514 27,854,507
유라클 (088340) 21,050 -350 -1.64 21,550 21,600 20,800 107,555 2,265,635,200
이녹스 (088390) 7,760 -60 -.77 7,850 7,850 7,650 7,620 58,826,770
에이스테크 (088800) 2,795 145 5.47 2,645 2,800 2,615 235,722 648,317,388
동우팜투테이블 (088910) 2,210 -5 -.23 2,210 2,230 2,080 63,855 140,056,185
켐트로닉스 (089010) 22,200 200 .91 22,250 22,450 22,100 72,098 1,600,831,275
테크윙 (089030) 30,050 -400 -1.31 31,100 31,150 30,050 457,417 13,858,340,050
넥스턴바이오 (089140) 2,885 45 1.58 2,840 2,985 2,805 188,657 548,922,235
케이씨티 (089150) 4,380 570 14.96 3,830 4,950 3,725 15,920,468 71,104,436,188
THE E&M (089230) 1,343 41 3.15 1,302 1,395 1,253 332,720 445,125,165
KT나스미디어 (089600) 16,920 -460 -2.65 17,380 17,660 16,850 66,413 1,144,778,680
제이티 (089790) 4,115 -65 -1.56 4,205 4,215 4,115 55,006 227,474,007
유비벨록스 (089850) 6,350 30 .47 6,400 6,400 6,280 47,090 297,428,210
코세스 (089890) 7,310 100 1.39 7,250 7,360 6,840 56,120 405,765,550
브이엠 (089970) 10,810 -70 -.64 10,990 11,300 10,680 82,662 896,732,435
상아프론테크 (089980) 17,990 400 2.27 17,770 18,260 17,680 64,101 1,148,868,890
아이윈 (090150) 756 -4 -.53 760 765 746 58,589 44,142,051
로보스타 (090360) 28,000 -50 -.18 28,300 28,350 27,850 56,455 1,584,957,500
덕신이피씨 (090410) 1,513 7 .46 1,506 1,521 1,505 77,343 116,882,795
제이스텍 (090470) 3,625 -15 -.41 3,640 3,640 3,605 28,619 103,564,913
휴림로봇 (090710) 3,090 140 4.75 2,970 3,345 2,955 30,377,700 96,822,848,312
현대이지웰 (090850) 6,980 0 0 6,980 7,000 6,860 93,468 649,716,695
이엠텍 (091120) 10,080 190 1.92 9,890 10,230 9,870 88,083 883,779,310
S&K폴리텍 (091340) 2,890 5 .17 2,890 2,905 2,880 23,758 68,774,864
한울소재과학 (091440) 2,440 20 .83 2,440 2,450 2,380 196,490 475,895,079
상신이디피 (091580) 7,810 -50 -.64 7,860 7,930 7,760 45,450 355,593,345
남화토건 (091590) 4,340 20 .46 4,320 4,355 4,275 7,730 33,480,450
파트론 (091700) 6,470 60 .94 6,450 6,490 6,420 80,431 520,075,695
나노캠텍 (091970) 625 4 .64 651 651 623 26,845 17,008,481
아미코젠 (092040) 3,720 -70 -1.85 3,790 3,830 3,680 151,360 563,695,050
디엔에프 (092070) 13,890 1740 14.32 12,290 14,140 12,290 382,951 5,145,759,045
이크레더블 (092130) 16,830 180 1.08 16,600 16,830 16,460 19,123 319,942,340
서울바이오시스 (092190) 3,175 15 .47 3,170 3,190 3,160 14,314 45,341,270
현우산업 (092300) 2,845 20 .71 2,805 2,855 2,800 50,598 143,390,178
한라IMS (092460) 9,150 10 .11 9,060 9,180 8,970 69,033 625,455,865
앤씨앤 (092600) 680 3 .44 689 689 670 12,905 8,762,429
네오팜 (092730) 15,500 150 .98 15,350 15,690 15,210 119,557 1,856,427,675
엑시콘 (092870) 10,170 -10 -.1 10,180 10,280 10,140 39,634 403,953,120
빅솔론 (093190) 6,220 -40 -.64 6,320 6,340 6,200 7,407 46,347,340
케이아이엔엑스 (093320) 89,000 -2000 -2.2 91,000 91,000 87,700 38,637 3,416,653,500
풍강 (093380) 2,715 5 .18 2,710 2,715 2,685 8,511 22,928,741
매커스 (093520) 19,510 -280 -1.41 19,610 20,100 18,700 1,216,368 23,694,143,825
케이알엠 (093640) 4,305 -75 -1.71 4,340 4,400 4,275 33,055 143,184,805
서원인텍 (093920) 5,860 50 .86 5,820 5,860 5,800 23,681 138,106,935
동운아나텍 (094170) 17,920 -130 -.72 18,060 18,140 17,850 86,774 1,558,039,590
칩스앤미디어 (094360) 18,040 0 0 18,110 18,240 17,780 250,527 4,511,231,965
갤럭시아머니트리 (094480) 12,350 -40 -.32 12,420 12,570 12,110 699,408 8,615,764,950
일진파워 (094820) 11,820 0 0 0 0 0 0 0
슈프리마에이치큐 (094840) 8,000 300 3.9 7,700 8,020 7,640 80,125 629,221,150
참좋은여행 (094850) 7,370 -130 -1.73 7,500 7,500 7,330 67,671 498,390,850
네오리진 (094860) 1,065 53 5.24 1,015 1,070 1,012 149,826 156,065,325
푸른기술 (094940) 7,980 -80 -.99 8,050 8,080 7,920 47,887 382,554,185
제이엠티 (094970) 2,315 0 0 2,315 2,350 2,300 91,947 213,443,940
이엠코리아 (095190) 2,225 10 .45 2,215 2,240 2,200 68,522 152,508,409
웨이브일렉트로 (095270) 4,715 10 .21 4,705 4,770 4,650 15,748 74,219,940
ISC (095340) 59,600 -600 -1 61,300 63,400 59,500 235,329 14,360,447,800
미래나노텍 (095500) 7,970 10 .13 8,020 8,080 7,920 60,119 479,244,510
테스 (095610) 25,900 -850 -3.18 27,150 27,300 25,850 130,774 3,443,643,750
네오위즈 (095660) 24,400 200 .83 24,250 24,700 23,950 52,739 1,289,565,200
제넥신 (095700) 4,985 120 2.47 4,865 5,000 4,855 70,889 352,022,350
에스에너지 (095910) 1,725 3 .17 1,739 1,759 1,705 191,042 331,226,737
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 14,030 120 .86 13,910 14,040 13,870 26,866 375,396,530
와이즈넛 (096250) 15,950 250 1.59 16,010 16,150 15,680 60,752 964,068,860
대창솔루션 (096350) 452 -30 -6.22 492 492 446 4,186,287 1,923,453,060
씨젠 (096530) 31,800 -300 -.93 32,250 32,300 31,750 155,872 4,973,655,175
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 780 17 2.23 769 784 764 149,579 115,616,762
에이루트 (096690) 2,210 -40 -1.78 2,250 2,470 2,000 855,767 1,893,511,196
엘디티 (096870) 2,580 45 1.78 2,560 2,580 2,545 6,701 17,154,365
에코볼트 (097780) 1,083 0 0 1,082 1,103 1,081 19,891 21,549,540
윈팩 (097800) 495 5 1.02 501 522 493 469,169 235,513,306
효성오앤비 (097870) 7,070 50 .71 7,020 7,100 7,000 67,683 476,913,740
한텍 (098070) 32,200 -400 -1.23 32,650 32,900 32,050 54,330 1,757,534,125
마이크로컨텍솔 (098120) 21,600 400 1.89 21,400 21,750 20,700 105,107 2,236,350,975
고영 (098460) 15,030 -10 -.07 15,160 15,160 14,850 776,048 11,625,436,005
에스티오 (098660) 2,490 -45 -1.78 2,535 2,540 2,425 14,579 36,305,335
아이센스 (099190) 19,570 320 1.66 19,250 19,750 18,920 155,163 3,032,024,765
SDN (099220) 1,400 69 5.18 1,331 1,433 1,329 1,967,337 2,752,020,072
쎄트렉아이 (099320) 46,800 100 .21 47,100 47,500 46,500 31,935 1,497,490,375
브레인즈컴퍼니 (099390) 6,180 -20 -.32 6,200 6,260 6,150 8,761 54,226,340
동방선기 (099410) 3,315 25 .76 3,295 3,320 3,235 89,180 291,984,265
바이오플러스 (099430) 7,180 -10 -.14 7,180 7,270 7,110 221,381 1,588,676,575
스맥 (099440) 3,175 -5 -.16 3,150 3,270 3,100 2,065,688 6,598,946,045
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,900 280 1.59 17,620 17,900 17,470 16,333 288,859,900
인지소프트 (100030) 17,770 -120 -.67 18,000 18,200 17,530 14,196 253,092,225
뷰웍스 (100120) 21,500 350 1.65 21,150 21,550 21,150 16,265 348,156,575
동국S&C (100130) 2,910 30 1.04 2,885 2,915 2,870 75,383 218,612,237
머큐리 (100590) 3,380 -25 -.73 3,410 3,420 3,365 27,072 91,406,275
서암기계공업 (100660) 3,570 10 .28 3,560 3,715 3,530 27,384 98,292,970
세운메디칼 (100700) 2,720 25 .93 2,695 2,720 2,695 56,976 154,128,154
미래에셋벤처투자 (100790) 7,130 20 .28 7,180 7,310 7,010 485,291 3,471,765,850
KS인더스트리 (101000) 2,180 -85 -3.75 2,235 2,350 2,170 605,133 1,353,330,249
월덱스 (101160) 24,600 1200 5.13 23,300 24,800 23,150 311,366 7,587,487,825
우림피티에스 (101170) 4,965 -15 -.3 4,995 4,995 4,955 23,424 116,395,435
씨큐브 (101240) 4,530 -45 -.98 4,575 4,670 4,480 52,654 237,622,932
모베이스 (101330) 3,510 0 0 3,500 3,555 3,450 80,186 282,156,615
에코앤드림 (101360) 20,900 150 .72 21,000 21,000 20,550 75,904 1,574,777,350
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 375 0 0 377 379 370 57,378 21,402,750
에스앤에스텍 (101490) 45,850 1250 2.8 47,000 47,800 45,500 321,337 14,971,769,275
하이드로리튬 (101670) 1,303 -4 -.31 1,314 1,314 1,295 239,776 311,843,340
한국정밀기계 (101680) 2,290 -40 -1.72 2,330 2,350 2,260 7,082 16,349,217
위메이드맥스 (101730) 7,810 0 0 7,860 8,180 7,760 363,102 2,886,127,455
인화정공 (101930) 32,550 -250 -.76 33,750 33,750 32,550 12,014 393,266,900
우양에이치씨 (101970) 11,570 -120 -1.03 11,620 11,680 11,400 27,435 315,403,120
어보브반도체 (102120) 11,650 30 .26 11,820 12,030 11,620 114,296 1,352,714,310
케이옥션 (102370) 4,710 90 1.95 4,720 4,800 4,615 1,469,319 6,922,684,274
이엔에프테크놀로지 (102710) 41,400 550 1.35 41,500 41,800 40,700 118,383 4,889,749,750
코오롱생명과학 (102940) 34,900 650 1.9 34,900 35,400 34,150 18,693 652,251,450
에스앤더블류 (103230) 3,285 -10 -.3 3,300 3,300 3,250 48,889 159,750,610
우양 (103840) 3,250 -5 -.15 3,255 3,290 3,200 124,951 402,314,961
대성파인텍 (104040) 1,013 -2 -.2 1,024 1,024 1,007 138,391 140,423,453
NHN벅스 (104200) 3,100 5 .16 3,095 3,135 3,070 32,016 99,543,545
디와이피엔에프 (104460) 17,600 250 1.44 17,350 17,600 17,220 28,168 489,705,140
티케이케미칼 (104480) 1,783 73 4.27 1,710 1,792 1,681 1,028,817 1,805,814,925
코렌텍 (104540) 6,040 60 1 5,950 6,040 5,940 10,934 65,485,690
노랑풍선 (104620) 5,810 -100 -1.69 5,920 5,920 5,750 133,197 774,991,980
원익머트리얼즈 (104830) 22,000 450 2.09 21,750 22,100 21,600 88,508 1,943,210,150
케이엔더블유 (105330) 4,665 -200 -4.11 4,815 4,910 4,655 62,269 294,285,615
엣지파운드리 (105550) 3,160 20 .64 3,135 3,165 3,085 245,075 764,959,449
디케이락 (105740) 8,160 -120 -1.45 8,300 8,300 8,110 43,093 351,982,565
포스뱅크 (105760) 7,030 10 .14 7,040 7,080 6,990 23,780 167,191,410
케이이엠텍 (106080) 2,025 -35 -1.7 2,060 2,080 2,010 114,123 231,278,810
하이텍팜 (106190) 13,100 140 1.08 12,870 13,150 12,830 44,696 580,777,750
파인테크닉스 (106240) 1,048 1 .1 1,053 1,068 1,039 75,630 79,073,797
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 16,000 0 0 15,900 16,100 15,760 12,528 199,036,830
한중엔시에스 (107640) 27,150 1650 6.47 25,700 27,400 25,350 225,075 5,965,208,150
톱텍 (108230) 4,150 10 .24 4,120 4,190 4,120 32,445 134,775,895
대양전기공업 (108380) 22,050 -200 -.9 22,500 22,700 21,750 51,651 1,139,638,800
로보티즈 (108490) 72,700 -100 -.14 72,500 74,000 71,300 248,557 18,140,921,950
셀바스AI (108860) 14,670 70 .48 14,720 14,720 14,530 184,291 2,696,347,420
옵티시스 (109080) 10,570 560 5.59 10,010 10,810 9,960 153,447 1,618,806,130
에스와이 (109610) 3,495 -25 -.71 3,530 3,535 3,495 113,732 398,263,272
씨싸이트 (109670) 7,450 -110 -1.46 7,610 7,870 7,370 26,825 200,619,885
디에스케이 (109740) 7,090 -380 -5.09 7,470 7,470 7,000 54,116 388,629,440
진매트릭스 (109820) 2,700 15 .56 2,685 2,705 2,650 39,164 104,864,599
동일금속 (109860) 8,350 -40 -.48 8,450 8,480 8,350 4,792 40,234,830
AP헬스케어 (109960) 327 3 .93 326 341 323 636,016 211,810,746
전진바이오팜 (110020) 4,200 335 8.67 3,865 4,300 3,865 151,181 629,315,480
크리스에프앤씨 (110790) 4,810 20 .42 4,840 4,840 4,755 22,186 105,931,100
디아이티 (110990) 14,800 720 5.11 14,150 15,100 14,110 186,754 2,747,714,815
남화산업 (111710) 4,780 30 .63 4,795 4,805 4,760 4,323 20,684,260
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 33,350 -400 -1.19 34,150 34,550 33,200 212,513 7,135,457,600
와이씨켐 (112290) 22,600 -250 -1.09 23,500 23,500 22,400 89,458 2,031,774,650
디젠스 (113810) 1,013 2 .2 1,012 1,023 986 278,098 280,992,587
강원에너지 (114190) 10,830 490 4.74 10,490 11,060 10,490 491,750 5,321,548,450
그린생명과학 (114450) 2,680 -20 -.74 2,700 2,700 2,645 150,809 403,606,889
폴라리스우노 (114630) 535 0 0 533 540 528 297,520 158,850,170
한솔아이원스 (114810) 9,180 0 0 9,170 9,240 9,100 84,305 773,365,150
아이패밀리에스씨 (114840) 18,100 -240 -1.31 18,360 18,900 18,030 195,908 3,583,470,055
휴맥스 (115160) 1,061 16 1.53 1,045 1,064 1,044 34,400 36,184,624
큐리언트 (115180) 11,360 20 .18 11,340 11,590 11,210 40,144 456,049,215
인포바인 (115310) 54,400 -2600 -4.56 59,500 63,700 52,800 901,179 51,384,542,700
우리넷 (115440) 6,500 -20 -.31 6,540 6,550 6,460 34,879 226,747,750
HLB테라퓨틱스 (115450) 4,100 -30 -.73 4,130 4,230 4,040 783,315 3,208,583,510
씨유메디칼 (115480) 623 3 .48 624 631 619 29,928 18,788,070
케이씨에스 (115500) 9,920 50 .51 9,980 10,020 9,720 36,732 361,521,725
씨엔플러스 (115530) 556 0 0 553 568 550 322,877 178,916,555
스타플렉스 (115570) 3,250 -20 -.61 3,235 3,265 3,235 5,692 18,509,980
이미지스 (115610) 1,254 2 .16 1,264 1,278 1,227 57,305 71,771,578
알파칩스 (117670) 8,040 -490 -5.74 8,310 8,830 7,980 47,546 388,567,015
티로보틱스 (117730) 12,090 -120 -.98 12,270 12,300 12,050 99,001 1,202,019,570
모트렉스 (118990) 9,060 20 .22 9,070 9,100 9,000 39,896 361,635,330
포메탈 (119500) 3,180 0 0 3,180 3,190 3,165 77,931 247,609,169
인터로조 (119610) 17,200 920 5.65 16,430 17,410 16,040 130,170 2,200,284,510
아이텍 (119830) 6,090 70 1.16 6,080 6,130 6,020 77,651 471,485,475
지엔씨에너지 (119850) 35,750 850 2.44 36,100 36,450 35,250 194,618 6,948,695,475
대정화금 (120240) 14,260 80 .56 14,200 14,290 14,070 16,939 239,985,970
골프존홀딩스 (121440) 6,430 70 1.1 6,400 6,470 6,320 195,593 1,254,752,800
나노신소재 (121600) 48,300 -750 -1.53 49,100 49,300 47,600 91,404 4,409,278,475
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 889 4 .45 900 905 885 71,630 63,820,422
에스디시스템 (121890) 1,383 -52 -3.62 1,440 1,440 1,364 30,080 42,692,963
제노레이 (122310) 5,790 50 .87 5,700 5,810 5,700 15,362 88,110,320
삼기 (122350) 1,373 -27 -1.93 1,411 1,414 1,373 644,249 896,055,835
KX (122450) 4,830 -85 -1.73 4,920 4,955 4,805 267,283 1,299,805,484
예스티 (122640) 17,230 380 2.26 16,900 17,380 16,770 94,811 1,617,816,765
서진오토모티브 (122690) 2,400 20 .84 2,360 2,425 2,355 29,948 71,487,373
와이지엔터테인먼트 (122870) 87,200 600 .69 87,000 87,900 84,700 250,625 21,633,688,900
와이솔 (122990) 6,540 -40 -.61 6,560 6,580 6,480 72,382 472,337,125
아이윈플러스 (123010) 1,076 -4 -.37 1,090 1,090 1,048 191,827 202,970,805
엠에스오토텍 (123040) 2,815 30 1.08 2,855 2,900 2,790 665,485 1,897,585,718
제닉 (123330) 40,600 3850 10.48 37,000 40,750 36,650 241,281 9,560,492,725
코리아에프티 (123410) 5,030 30 .6 5,070 5,090 4,990 186,917 939,181,040
위메이드플레이 (123420) 11,230 400 3.69 10,900 12,570 10,660 3,871,362 45,792,974,370
이엠넷 (123570) 2,485 -15 -.6 2,500 2,515 2,455 34,558 85,615,895
알톤 (123750) 1,575 44 2.87 1,559 1,640 1,520 118,867 185,411,091
뉴온 (123840) 1,125 3 .27 1,135 1,145 1,113 35,264 39,760,427
아나패스 (123860) 18,040 330 1.86 17,710 18,250 17,710 20,202 363,756,985
아이티센글로벌 (124500) 21,750 150 .69 22,350 22,350 21,100 383,857 8,312,414,450
태웅로직스 (124560) 3,200 -35 -1.08 3,260 3,260 3,165 331,258 1,059,761,240
티씨머티리얼즈 (125020) 5,830 -160 -2.67 5,990 5,990 5,750 387,364 2,261,575,930
아모그린텍 (125210) 6,540 -20 -.3 6,580 6,580 6,410 55,129 357,463,720
비나텍 (126340) 30,250 300 1 30,250 31,100 29,950 20,791 632,623,775
BGF에코머티리얼즈 (126600) 3,005 5 .17 3,005 3,025 2,990 47,872 143,622,060
화신정공 (126640) 1,310 5 .38 1,303 1,312 1,298 111,902 146,219,376
하이비젼시스템 (126700) 15,080 100 .67 15,090 15,250 14,910 73,770 1,111,151,095
코칩 (126730) 13,210 1190 9.9 12,220 13,210 12,020 251,808 3,221,991,985
제이엔케이글로벌 (126880) 3,895 -20 -.51 3,960 4,000 3,885 144,568 569,309,235
제이에스링크 (127120) 13,470 -230 -1.68 13,700 14,000 12,390 308,013 4,098,928,955
아시아경제 (127710) 1,134 51 4.71 1,083 1,315 1,076 3,062,273 3,708,655,749
화인써키트 (127980) 6,040 50 .83 6,100 6,100 5,990 2,225 13,380,910
에코캡 (128540) 1,678 36 2.19 1,690 1,690 1,637 67,679 112,837,984
피제이메탈 (128660) 3,080 -15 -.48 3,080 3,095 3,055 57,995 178,230,135
앱코 (129890) 937 4 .43 957 958 929 405,443 381,130,503
대성하이텍 (129920) 4,860 -10 -.21 4,870 4,970 4,780 104,003 504,599,427
GH신소재 (130500) 2,975 -50 -1.65 3,010 3,015 2,935 92,982 276,030,156
나이스디앤비 (130580) 5,520 30 .55 5,490 5,540 5,490 6,957 38,369,300
티피씨글로벌 (130740) 1,807 26 1.46 1,807 1,807 1,786 23,907 43,151,315
옵투스제약 (131030) 6,380 -20 -.31 6,400 6,440 6,370 28,586 182,990,720
시큐브 (131090) 4,415 55 1.26 4,365 4,430 4,360 9,302 41,004,198
티엔엔터테인먼트 (131100) 1,972 -28 -1.4 1,960 1,999 1,901 126,230 247,467,722
딜리 (131180) 1,060 1 .09 1,065 1,068 1,056 16,431 17,373,443
대한과학 (131220) 5,110 100 2 5,010 5,130 5,010 28,948 146,884,150
티에스이 (131290) 38,900 50 .13 39,100 39,350 38,750 25,380 988,177,275
알서포트 (131370) 3,115 -20 -.64 3,125 3,145 3,100 105,141 327,797,218
이브이첨단소재 (131400) 1,769 -74 -4.02 1,857 1,888 1,769 1,878,914 3,396,069,612
파인텍 (131760) 801 -1 -.12 801 809 798 108,992 87,409,573
두산테스나 (131970) 27,000 0 0 27,500 27,500 27,000 141,619 3,851,350,575
메가엠디 (133750) 2,135 5 .23 2,135 2,140 2,115 50,107 106,469,000
이퓨쳐 (134060) 4,580 -40 -.87 4,575 4,695 4,570 2,313 10,709,345
탑코미디어 (134580) 1,780 6 .34 1,780 1,822 1,765 9,440 16,807,922
원일티엔아이 (136150) 27,000 350 1.31 27,050 27,550 26,800 58,867 1,596,093,025
아셈스 (136410) 10,090 690 7.34 9,270 10,200 9,270 277,473 2,756,151,365
하림 (136480) 3,255 -20 -.61 3,280 3,290 3,210 919,975 2,983,413,565
윈스테크넷 (136540) 13,280 330 2.55 12,990 13,400 12,920 48,803 644,378,985
나래나노텍 (137080) 3,075 5 .16 3,070 3,100 3,035 4,318 13,259,095
피엔티 (137400) 31,200 200 .65 31,150 31,300 30,900 104,046 3,235,215,750
넥스트아이 (137940) 401 -1 -.25 402 406 396 463,092 185,654,523
제이씨케미칼 (137950) 4,015 25 .63 4,020 4,020 3,980 61,454 245,495,325
신진에스엠 (138070) 2,435 20 .83 2,415 2,440 2,405 62,675 151,864,195
오이솔루션 (138080) 10,090 -10 -.1 10,110 10,120 9,925 15,263 152,897,565
협진 (138360) 697 -1 -.14 698 702 689 52,121 36,240,860
나이벡 (138610) 25,000 900 3.73 24,800 25,250 24,400 114,364 2,843,722,000
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,645 10 .38 2,665 2,690 2,635 9,577 25,373,825
서플러스글로벌 (140070) 2,480 -5 -.2 2,490 2,505 2,470 28,205 70,104,700
메지온 (140410) 36,650 -350 -.95 36,900 37,750 36,650 59,542 2,202,468,175
카티스 (140430) 2,660 -5 -.19 2,670 2,700 2,590 122,143 322,409,445
대창스틸 (140520) 2,420 -15 -.62 2,435 2,460 2,415 16,180 39,242,025
알에스오토메이션 (140670) 15,720 -170 -1.07 16,140 16,160 15,670 56,775 901,911,010
파크시스템스 (140860) 307,000 0 0 303,000 308,500 303,000 26,143 7,986,710,493
비아트론 (141000) 8,570 40 .47 8,590 8,610 8,490 18,330 156,541,270
리가켐바이오 (141080) 141,800 20500 16.9 125,100 143,000 124,600 1,822,251 245,555,992,600
유니트론텍 (142210) 6,230 -30 -.48 6,300 6,380 6,220 279,482 1,760,208,195
녹십자엠에스 (142280) 4,170 -20 -.48 4,200 4,200 4,125 104,961 436,231,038
모아라이프플러스 (142760) 1,998 99 5.21 1,920 2,025 1,860 220,376 429,427,204
아이디스 (143160) 17,000 390 2.35 16,610 17,020 16,610 27,390 462,701,610
사람인 (143240) 15,080 110 .73 14,980 15,300 14,980 13,780 207,754,015
영우디에스피 (143540) 631 5 .8 623 641 621 68,221 42,788,319
지씨셀 (144510) 20,850 500 2.46 20,650 21,200 20,400 44,245 922,650,550
뉴파워프라즈마 (144960) 5,480 120 2.24 5,380 5,640 5,350 366,687 2,024,119,565
휴젤 (145020) 353,000 -8000 -2.22 362,000 364,500 353,000 42,242 15,053,378,500
노브랜드 (145170) 5,400 20 .37 5,350 5,420 5,340 28,638 153,791,030
율촌 (146060) 1,446 15 1.05 1,431 1,456 1,421 96,689 139,378,283
비씨엔씨 (146320) 8,910 30 .34 8,790 9,050 8,790 16,851 150,842,230
피엠티 (147760) 2,220 -15 -.67 2,235 2,245 2,190 22,356 49,382,136
제룡산업 (147830) 6,580 -20 -.3 6,590 6,640 6,500 68,107 446,056,100
세경하이테크 (148150) 6,260 150 2.45 6,130 6,390 6,120 383,028 2,398,403,445
알엔투테크놀로지 (148250) 7,280 150 2.1 7,130 7,470 7,050 69,343 505,159,440
비큐AI (148780) 2,575 -35 -1.34 2,610 2,640 2,520 1,771,085 4,537,086,323
에이치와이티씨 (148930) 3,860 30 .78 3,830 3,875 3,815 20,249 77,613,082
아바텍 (149950) 8,320 130 1.59 8,200 8,390 8,170 10,388 85,622,745
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 5,150 20 .39 5,100 5,180 5,020 43,928 224,632,430
KG에코솔루션 (151860) 7,470 650 9.53 7,480 7,860 7,040 2,575,253 19,399,903,535
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,570 10 .13 7,450 7,690 7,430 628 4,726,320
우리이앤엘 (153490) 703 2 .29 703 713 701 56,081 39,478,183
옵티팜 (153710) 4,970 -5 -.1 4,995 5,000 4,955 7,215 35,930,400
아시아종묘 (154030) 2,720 80 3.03 2,700 2,745 2,665 65,542 177,688,650
다산솔루에타 (154040) 1,270 -7 -.55 1,275 1,277 1,261 41,051 52,138,990
와이엠씨 (155650) 3,585 40 1.13 3,545 3,585 3,515 29,846 106,020,285
엘앤케이바이오 (156100) 7,470 510 7.33 6,960 7,490 6,750 223,791 1,619,146,705
아톤 (158430) 10,850 890 8.94 9,910 11,850 9,590 7,080,509 77,011,373,225
아스플로 (159010) 3,805 -40 -1.04 3,820 3,845 3,780 17,672 67,327,031
제로투세븐 (159580) 4,750 15 .32 4,730 5,020 4,705 301,312 1,454,359,645
에코글로우 (159910) 732 4 .55 738 738 726 51,172 37,358,995
하이젠알앤엠 (160190) 35,300 0 0 35,550 35,850 35,050 58,851 2,085,723,275
NEW (160550) 2,200 -5 -.23 2,205 2,210 2,145 29,413 64,246,092
싸이맥스 (160980) 13,370 90 .68 13,300 13,430 13,210 35,122 467,718,295
필옵틱스 (161580) 35,500 100 .28 36,000 36,600 35,400 190,208 6,835,482,500
신스틸 (162300) 2,280 10 .44 2,270 2,285 2,265 18,292 41,579,021
에어레인 (163280) 18,200 -180 -.98 18,380 18,500 18,200 48,802 892,306,360
핑거 (163730) 14,330 810 5.99 14,680 14,790 13,860 2,531,178 36,255,397,230
하나머티리얼즈 (166090) 24,500 -200 -.81 24,950 25,050 24,500 81,763 2,017,232,350
코아스템켐온 (166480) 3,080 90 3.01 2,995 3,225 2,995 467,288 1,461,881,415
내츄럴엔도텍 (168330) 3,400 -35 -1.02 3,490 3,510 3,390 44,593 152,439,100
펨트론 (168360) 14,050 420 3.08 13,640 14,390 13,640 248,017 3,492,665,070
엠브레인 (169330) 2,210 -35 -1.56 2,235 2,235 2,205 3,629 8,066,620
현대공업 (170030) 5,660 50 .89 5,620 5,660 5,590 31,351 176,303,960
파이오링크 (170790) 8,450 -30 -.35 8,500 8,520 8,340 21,376 178,976,860
엘티씨 (170920) 12,590 -90 -.71 12,840 13,160 12,410 383,356 4,866,343,295
램테크놀러지 (171010) 4,395 35 .8 4,345 4,440 4,335 105,050 460,660,528
선익시스템 (171090) 39,500 -1100 -2.71 40,100 40,250 38,400 73,223 2,883,777,125
라이온켐텍 (171120) 2,280 -10 -.44 2,310 2,310 2,255 45,439 103,304,155
에이엘티 (172670) 7,390 70 .96 7,320 7,450 7,230 31,499 230,924,160
오파스넷 (173130) 7,030 60 .86 6,970 7,090 6,910 82,652 577,030,950
에프엔씨엔터 (173940) 3,985 20 .5 3,965 4,005 3,945 1,043 4,136,209
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 11,030 -70 -.63 11,170 11,280 11,000 55,467 617,211,600
휴먼테크놀로지 (175140) 5,040 -10 -.2 5,050 5,060 5,000 23,348 117,302,205
아이큐어 (175250) 1,995 72 3.74 1,924 1,995 1,924 124,919 245,047,375
듀켐바이오 (176750) 10,290 -50 -.48 10,550 10,620 10,250 44,344 460,716,160
베셀 (177350) 1,003 3 .3 1,000 1,004 996 37,921 37,912,778
파버나인 (177830) 2,990 -15 -.5 3,005 3,010 2,980 10,520 31,535,770
쓰리에이로직스 (177900) 6,560 -30 -.46 6,590 6,690 6,530 74,917 494,152,745
서진시스템 (178320) 22,900 -150 -.65 23,200 23,200 22,750 197,422 4,527,794,250
일월지엠엘 (178780) 2,840 80 2.9 2,780 2,845 2,725 18,805 51,862,753
엠아이텍 (179290) 8,010 -30 -.37 8,060 8,060 7,750 49,880 396,655,285
애드바이오텍 (179530) 3,165 355 12.63 2,835 3,390 2,835 2,656,465 8,497,468,725
유티아이 (179900) 26,150 1850 7.61 24,100 26,800 24,000 145,098 3,721,112,975
DXVX (180400) 2,030 20 1 1,987 2,050 1,965 118,722 238,356,697
큐브엔터 (182360) 16,790 -80 -.47 16,830 16,830 16,570 56,570 944,448,375
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 66,200 -900 -1.34 67,600 68,600 66,000 104,877 6,975,329,800
엔지켐생명과학 (183490) 1,095 -20 -1.79 1,142 1,142 1,090 174,146 191,151,222
SGA솔루션즈 (184230) 672 47 7.52 619 800 612 25,295,121 18,783,704,376
아이진 (185490) 3,075 5 .16 3,125 3,125 3,050 22,503 69,067,768
그린플러스 (186230) 6,910 60 .88 6,850 7,000 6,830 73,455 506,498,685
디티앤씨 (187220) 2,885 15 .52 2,855 2,892 2,850 31,493 90,523,506
신화콘텍 (187270) 3,600 15 .42 3,585 3,605 3,560 12,296 44,009,994
HLB제넥스 (187420) 3,175 0 0 3,180 3,230 3,145 46,448 148,569,748
현대ADM (187660) 2,120 -20 -.93 2,140 2,475 2,055 15,670,781 35,385,929,020
나노 (187790) 1,385 55 4.14 1,330 1,386 1,293 220,871 300,743,107
디바이스 (187870) 11,050 150 1.38 11,010 11,050 10,920 4,142 45,584,880
바이오포트 (188040) 17,420 -720 -3.97 18,140 18,140 17,290 138,838 2,438,082,810
세니젠 (188260) 2,535 0 0 2,585 2,585 2,520 14,928 37,758,257
인텔리안테크 (189300) 49,100 -400 -.81 49,450 49,450 48,500 32,304 1,584,468,450
씨이랩 (189330) 7,850 -50 -.63 8,060 8,350 7,700 51,144 409,207,985
포시에스 (189690) 2,420 20 .83 2,405 2,425 2,375 325,541 785,112,159
서전기전 (189860) 4,235 -15 -.35 4,250 4,320 4,205 29,197 123,381,560
흥국에프엔비 (189980) 2,020 -15 -.74 2,035 2,035 1,999 182,326 367,475,454
나무가 (190510) 13,990 30 .21 14,000 14,020 13,840 41,349 575,436,610
코리아에셋투자증권 (190650) 7,860 0 0 7,890 8,050 7,600 36,696 287,352,905
육일씨엔에쓰 (191410) 1,855 -12 -.64 1,869 1,870 1,855 6,942 12,928,225
테고사이언스 (191420) 17,800 -20 -.11 17,830 17,990 17,510 3,517 62,479,490
케이사인 (192250) 11,450 280 2.51 11,180 11,910 10,960 243,825 2,802,651,505
윈하이텍 (192390) 2,855 45 1.6 2,845 2,865 2,815 18,564 52,770,992
오늘이엔엠 (192410) 2,000 -30 -1.48 2,010 2,140 2,000 205,128 421,778,649
슈피겐코리아 (192440) 29,300 150 .51 29,150 29,400 28,900 6,193 180,523,250
링크드 (193250) 590 21 3.69 569 640 569 2,129,409 1,293,600,902
데브시스터즈 (194480) 45,400 2500 5.83 43,200 45,700 42,750 113,620 5,024,829,800
노바렉스 (194700) 20,500 -250 -1.2 20,750 21,500 20,450 208,851 4,390,236,850
마니커에프앤지 (195500) 3,280 0 0 3,280 3,325 3,240 113,187 370,314,115
HK이노엔 (195940) 43,100 600 1.41 43,200 43,750 42,750 224,193 9,699,354,225
에이비프로바이오 (195990) 281 -1 -.35 280 284 279 592,890 166,438,415
알테오젠 (196170) 449,000 25500 6.02 435,000 453,000 424,500 918,273 408,037,938,250
HLB펩 (196300) 8,240 0 0 8,290 8,370 8,100 4,520 37,042,030
코아시아씨엠 (196450) 690 -5 -.72 687 698 680 27,127 18,606,304
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,456 -35 -2.35 1,491 1,491 1,454 52,108 76,345,519
디지캡 (197140) 2,240 5 .22 2,270 2,270 2,215 12,537 27,948,235
캐프 (198080) 2,505 15 .6 2,530 2,535 2,480 32,763 81,740,060
강동씨앤엘 (198440) 1,170 -9 -.76 1,172 1,187 1,149 96,183 111,442,973
한주라이트메탈 (198940) 732 -8 -1.08 741 743 727 43,989 32,354,030
케이엔알시스템 (199430) 10,310 -390 -3.64 10,690 10,690 10,230 268,860 2,800,977,200
뱅크웨어글로벌 (199480) 9,020 2080 29.97 7,020 9,020 6,690 8,509,853 70,008,807,995
레이저옵텍 (199550) 7,710 -250 -3.14 7,900 7,940 7,700 93,546 727,291,530
바이오인프라 (199730) 5,800 -10 -.17 5,690 5,870 5,690 6,337 36,595,580
툴젠 (199800) 29,600 450 1.54 29,400 30,500 29,200 33,111 995,376,375
제일일렉트릭 (199820) 11,020 -260 -2.3 11,100 11,190 10,800 296,796 3,261,401,155
콜마비앤에이치 (200130) 15,340 290 1.93 15,100 15,340 15,010 69,524 1,055,961,515
텔콘RF제약 (200230) 5,610 110 2 5,700 5,700 5,470 77,341 428,521,465
아티스트스튜디오 (200350) 10,290 -70 -.68 10,320 10,370 10,210 59,976 617,438,350
에이팩트 (200470) 2,240 -10 -.44 2,270 2,295 2,235 55,324 124,806,410
휴메딕스 (200670) 54,200 -1500 -2.69 55,500 55,500 53,300 77,485 4,189,360,450
에이디테크놀로지 (200710) 20,600 820 4.15 20,350 20,900 20,000 264,894 5,417,269,750
비씨월드제약 (200780) 4,480 20 .45 4,415 4,480 4,415 9,613 42,818,155
미투온 (201490) 6,880 -20 -.29 6,730 7,260 6,540 5,912,970 41,028,023,790
에이비온 (203400) 8,520 420 5.19 8,200 8,700 8,190 1,497,875 12,689,976,740
유니온바이오메트릭스 (203450) 3,480 55 1.61 3,425 3,505 3,410 90,911 315,175,040
드림시큐리티 (203650) 3,965 205 5.45 3,780 4,100 3,725 1,724,821 6,788,925,908
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 3,730 -220 -5.57 3,950 3,960 3,675 688,664 2,619,134,865
제이앤티씨 (204270) 16,650 940 5.98 16,180 17,040 16,080 391,864 6,507,022,375
티쓰리 (204610) 2,110 40 1.93 2,090 2,125 2,050 253,421 529,100,960
글로벌텍스프리 (204620) 6,980 -100 -1.41 7,080 7,120 6,830 583,504 4,053,424,425
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,200 -5 -.41 1,205 1,226 1,190 164,635 197,850,909
엑셈 (205100) 2,300 5 .22 2,310 2,310 2,260 649,445 1,484,100,715
휴마시스 (205470) 1,441 1 .07 1,447 1,449 1,433 386,868 557,074,935
넥써쓰 (205500) 3,735 205 5.81 3,730 3,950 3,535 2,469,502 9,144,688,505
베노티앤알 (206400) 2,230 300 15.54 1,930 2,285 1,912 1,963,544 4,197,931,480
덱스터 (206560) 6,060 -140 -2.26 6,220 6,220 6,030 143,217 872,626,905
바디텍메드 (206640) 14,090 -180 -1.26 14,420 14,420 14,060 74,222 1,048,094,560
유바이오로직스 (206650) 13,180 20 .15 13,090 13,340 13,020 183,640 2,423,401,245
미스터블루 (207760) 1,801 3 .17 1,801 1,809 1,770 843,903 1,506,608,599
정다운 (208140) 2,815 0 0 2,835 2,835 2,700 167,089 465,794,185
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,800 35 1.27 2,765 2,800 2,735 31,360 86,816,929
셀바스헬스케어 (208370) 4,455 -55 -1.22 4,545 4,545 4,415 124,447 554,651,015
썸에이지 (208640) 254 -5 -1.93 259 265 254 510,827 131,940,297
포톤 (208710) 2,295 0 0 2,335 2,335 2,260 32,374 74,119,060
엔지스테크널러지 (208860) 2,070 -55 -2.59 2,125 2,140 2,010 390,728 810,090,456
와이제이링크 (209640) 7,200 100 1.41 7,080 7,250 7,080 33,491 240,780,360
캔버스엔 (210120) 4,505 15 .33 4,435 4,645 4,270 115,387 513,696,915
인카금융서비스 (211050) 12,780 -1080 -7.79 13,450 13,480 12,700 503,529 6,544,941,330
AP위성 (211270) 12,650 -70 -.55 12,800 12,800 12,100 31,989 403,663,110
네오오토 (212560) 9,830 -20 -.2 9,800 10,020 9,750 157,970 1,570,790,605
아이에스티이 (212710) 8,760 -80 -.9 8,910 8,980 8,750 109,125 964,781,090
덕산네오룩스 (213420) 31,700 150 .48 31,650 32,200 31,600 187,832 5,983,443,025
클래시스 (214150) 58,600 -300 -.51 59,400 59,400 58,000 279,296 16,342,524,750
헥토이노베이션 (214180) 15,370 350 2.33 15,050 15,760 14,810 343,186 5,283,058,510
라파스 (214260) 15,900 200 1.27 15,840 16,120 15,550 29,153 462,355,630
FSN (214270) 2,900 70 2.47 2,835 3,040 2,740 2,097,265 6,052,168,034
케어젠 (214370) 38,400 1900 5.21 35,650 38,500 35,450 111,093 4,163,796,300
아이쓰리시스템 (214430) 101,600 3500 3.57 95,000 104,000 94,100 179,336 17,342,238,380
파마리서치 (214450) 561,000 -33000 -5.56 585,000 591,000 559,000 165,748 94,048,869,000
더바이오메드 (214610) 5,420 190 3.63 5,240 6,130 5,210 333,902 1,884,886,855
디알텍 (214680) 1,684 -20 -1.17 1,704 1,718 1,675 345,030 584,069,729
골프존 (215000) 75,000 -1300 -1.7 76,000 77,300 75,000 30,965 2,352,788,400
솔디펜스 (215090) 893 -30 -3.25 930 945 893 4,160,558 3,793,513,356
로보로보 (215100) 5,090 -60 -1.17 5,150 5,270 5,070 447,541 2,308,433,255
메가스터디교육 (215200) 51,000 -100 -.2 51,000 51,700 50,100 33,387 1,706,672,050
우리산업 (215360) 9,450 30 .32 9,430 9,540 9,370 17,275 163,098,580
우정바이오 (215380) 1,738 -38 -2.14 1,776 1,776 1,737 89,789 156,789,250
토박스코리아 (215480) 2,420 35 1.47 2,405 2,425 2,380 13,680 32,878,510
신라젠 (215600) 3,095 0 0 3,095 3,160 3,045 581,758 1,803,488,560
이노인스트루먼트 (215790) 451 0 0 451 457 448 95,321 42,914,170
인크로스 (216050) 8,610 -40 -.46 8,650 8,720 8,420 110,895 948,941,115
제테마 (216080) 7,330 280 3.97 7,170 7,370 7,020 103,770 749,062,165
제너셈 (217190) 7,030 -120 -1.68 7,150 7,300 7,020 31,071 221,496,590
넵튠 (217270) 9,010 -250 -2.7 8,990 9,110 8,820 207,905 1,860,827,140
싸이토젠 (217330) 3,030 10 .33 3,045 3,110 3,000 121,727 369,723,595
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,763 2 .11 1,761 1,772 1,743 36,323 63,837,250
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 1,422 36 2.6 1,387 1,525 1,353 1,637,357 2,305,015,992
원익피앤이 (217820) 3,090 0 0 3,120 3,120 3,040 158,603 487,116,554
미래생명자원 (218150) 3,760 10 .27 3,795 3,795 3,740 70,770 265,808,869
RFHIC (218410) 27,050 -150 -.55 27,500 27,550 26,750 179,719 4,889,935,425
타이거일렉 (219130) 12,700 -40 -.31 12,850 12,990 12,600 26,793 341,374,935
링크제니시스 (219420) 5,180 10 .19 5,210 5,230 5,140 31,209 161,625,040
디와이디 (219550) 450 -28 -5.86 484 490 445 767,720 350,242,474
한국비티비 (219750) 1,365 -1 -.07 1,366 1,455 1,339 277,688 392,008,370
퓨쳐켐 (220100) 18,850 1230 6.98 20,850 21,600 18,500 2,024,421 39,726,974,225
핸디소프트 (220180) 2,500 50 2.04 2,480 2,500 2,415 23,284 57,043,285
켐트로스 (220260) 4,595 -5 -.11 4,600 4,635 4,555 61,121 280,186,315
유투바이오 (221800) 3,080 0 0 3,080 3,120 3,080 36,948 114,229,875
하이즈항공 (221840) 1,892 0 0 1,892 1,926 1,860 15,079 28,461,432
케이디켐 (221980) 11,390 -40 -.35 11,430 11,450 11,250 12,450 141,156,310
코스맥스엔비티 (222040) 4,695 15 .32 4,695 4,745 4,620 45,774 214,176,325
씨아이에스 (222080) 7,170 30 .42 7,140 7,180 7,100 190,518 1,361,305,430
팬젠 (222110) 5,980 -90 -1.48 6,120 6,170 5,950 9,387 56,481,030
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 865 15 1.76 850 875 843 54,726 47,156,224
심텍 (222800) 22,300 150 .68 22,500 23,150 22,300 251,706 5,676,748,000
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 4,060 10 .25 4,055 4,075 4,010 52,706 213,097,519
드림씨아이에스 (223250) 3,510 -50 -1.4 3,575 3,580 3,490 136,771 482,655,359
딥마인드 (223310) 6,000 260 4.53 5,850 6,910 5,720 4,249,928 27,028,550,510
더코디 (224060) 2,940 15 .51 2,935 3,010 2,930 7,230 21,355,270
에이텍모빌리티 (224110) 12,290 -60 -.49 12,380 12,450 12,250 38,727 477,552,805
LK삼양 (225190) 2,145 -50 -2.28 2,175 2,205 2,140 295,723 641,163,822
제놀루션 (225220) 2,185 0 0 2,185 2,210 2,180 18,326 40,066,696
케이엠제약 (225430) 639 35 5.79 613 644 606 250,549 157,824,059
보광산업 (225530) 3,695 10 .27 3,685 3,710 3,660 5,703 21,020,935
넥슨게임즈 (225570) 14,260 -110 -.77 14,380 14,380 14,080 176,786 2,509,621,195
패션플랫폼 (225590) 989 -2 -.2 982 993 982 42,629 42,163,472
신테카바이오 (226330) 6,840 50 .74 6,900 6,900 6,750 50,862 346,821,170
본느 (226340) 950 -3 -.31 958 958 943 65,974 62,467,416
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 6,580 450 7.34 6,140 6,620 6,050 313,506 2,007,425,015
엠디바이스 (226590) 11,370 -140 -1.22 11,680 11,780 11,300 73,938 851,576,890
올릭스 (226950) 39,350 1300 3.42 40,350 41,550 38,900 883,405 35,705,928,900
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 1,223 -17 -1.37 1,240 1,250 1,150 199,130 241,182,742
엔투텍 (227950) 367 -2 -.54 367 369 365 100,412 36,832,158
동양파일 (228340) 2,055 -5 -.24 2,060 2,085 2,030 30,720 62,893,900
레이 (228670) 7,900 240 3.13 7,680 7,980 7,620 98,330 767,557,995
지노믹트리 (228760) 13,270 110 .84 13,180 13,410 13,040 56,709 749,775,870
레이언스 (228850) 6,460 -90 -1.37 6,550 6,620 6,460 15,181 98,568,785
젠큐릭스 (229000) 1,822 -5 -.27 1,830 1,859 1,801 66,828 121,526,127
에치에프알 (230240) 18,430 80 .44 18,350 18,650 18,110 47,127 864,214,895
에코마케팅 (230360) 9,300 130 1.42 9,140 9,300 9,120 56,263 517,662,720
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 9,890 -10 -.1 10,030 10,040 9,890 222,434 2,210,172,465
라온테크 (232680) 7,030 -90 -1.26 7,120 7,180 7,010 52,174 368,490,180
아이티센피엔에스 (232830) 2,690 30 1.13 2,660 2,740 2,595 74,846 197,638,868
싸이닉솔루션 (234030) 10,750 80 .75 10,880 11,630 10,490 15,667,673 174,191,564,705
폴라리스세원 (234100) 1,210 6 .5 1,200 1,214 1,182 935,241 1,122,036,646
에스트래픽 (234300) 4,145 -50 -1.19 4,200 4,200 4,125 106,217 440,930,280
헥토파이낸셜 (234340) 28,100 2700 10.63 26,100 30,500 24,400 1,986,071 56,393,858,025
녹십자웰빙 (234690) 9,430 100 1.07 9,330 9,450 9,240 43,615 407,912,200
자이글 (234920) 5,720 60 1.06 5,690 5,770 5,440 294,778 1,664,396,260
메드팩토 (235980) 4,025 10 .25 4,005 4,330 4,005 438,363 1,808,179,280
슈프리마 (236200) 34,350 300 .88 34,150 34,450 33,750 23,489 801,305,000
엔비티 (236810) 4,165 245 6.25 3,900 4,240 3,870 2,787,017 11,458,802,067
에스티팜 (237690) 85,600 3100 3.76 84,500 87,000 82,500 185,674 15,864,376,850
피앤씨테크 (237750) 4,570 -95 -2.04 4,665 4,680 4,515 43,381 198,290,780
플레이디 (237820) 5,190 -40 -.76 5,250 5,280 5,180 86,228 450,301,760
클리오 (237880) 16,250 210 1.31 16,100 16,360 16,040 232,159 3,766,513,355
앤디포스 (238090) 2,200 -10 -.45 2,210 2,230 2,185 111,445 244,888,072
얼라인드 (238120) 3,305 35 1.07 3,315 3,380 3,265 115,875 384,485,090
비피도 (238200) 3,445 85 2.53 3,360 3,460 3,330 10,905 37,003,395
힘스 (238490) 3,320 -65 -1.92 3,385 3,430 3,320 24,132 80,729,913
이스트에이드 (239340) 2,240 -20 -.88 2,250 2,290 2,195 206,834 460,586,315
에이치엘사이언스 (239610) 12,140 150 1.25 11,990 12,210 11,990 3,207 38,781,920
피엔에이치테크 (239890) 5,180 10 .19 5,220 5,220 5,140 10,706 55,224,395
동방메디컬 (240550) 12,940 -60 -.46 12,920 13,100 12,760 238,862 3,089,379,085
유진테크놀로지 (240600) 4,205 20 .48 4,185 4,225 4,130 21,690 90,690,952
원익IPS (240810) 27,100 -350 -1.28 27,750 27,950 27,000 248,936 6,808,536,450
DSC인베스트먼트 (241520) 7,380 160 2.22 7,470 7,550 7,340 431,880 3,208,008,355
유니테크노 (241690) 2,975 10 .34 2,960 2,980 2,950 48,771 144,273,721
코스메카코리아 (241710) 66,500 500 .76 69,000 70,100 65,700 315,175 21,387,923,200
메카로 (241770) 14,080 -70 -.49 14,150 14,250 13,720 35,434 492,267,960
티이엠씨씨엔에스 (241790) 7,300 -10 -.14 7,310 7,420 7,250 60,545 441,703,000
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 10,410 20 .19 10,350 10,480 10,250 20,982 217,396,210
나무기술 (242040) 1,669 16 .97 1,660 1,699 1,651 169,607 283,442,582
휴온스 (243070) 28,900 250 .87 28,900 29,200 28,750 24,488 709,518,025
신흥에스이씨 (243840) 3,915 50 1.29 3,875 3,915 3,860 65,376 253,800,015
올리패스 (244460) 1,651 0 0 0 0 0 0 0
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,969 0 0 0 0 0 0 0
TS인베스트먼트 (246690) 1,630 27 1.68 1,608 1,635 1,608 285,674 463,628,498
티앤알바이오팹 (246710) 5,090 -80 -1.55 5,190 5,190 5,010 71,557 361,155,480
아스타 (246720) 4,985 5 .1 4,980 5,070 4,930 9,359 46,657,880
SCL사이언스 (246960) 3,195 15 .47 3,185 3,230 3,100 43,113 136,180,755
에코프로비엠 (247540) 101,500 700 .69 101,600 103,300 100,600 674,476 68,606,667,800
나노씨엠에스 (247660) 5,300 -90 -1.67 5,370 5,380 5,250 14,395 76,520,110
보라티알 (250000) 10,270 -10 -.1 10,280 10,290 10,210 19,798 202,708,515
모비스 (250060) 2,670 -35 -1.29 2,705 2,705 2,650 193,703 516,518,552
예선테크 (250930) 518 -1 -.19 521 538 517 52,888 27,496,812
바이오에프디엔씨 (251120) 19,910 100 .5 19,820 20,100 19,700 33,321 662,272,965
와이엠티 (251370) 9,800 -10 -.1 9,800 10,000 9,740 13,618 133,907,350
브이원텍 (251630) 5,290 -20 -.38 5,320 5,420 5,250 34,640 184,113,105
펌텍코리아 (251970) 62,000 -1600 -2.52 64,000 64,500 60,800 118,202 7,316,024,050
세화피앤씨 (252500) 853 0 0 853 866 845 166,407 142,112,231
샘씨엔에스 (252990) 4,730 -15 -.32 4,790 4,810 4,700 149,400 708,812,223
스튜디오드래곤 (253450) 47,700 -600 -1.24 48,600 49,200 47,450 192,691 9,310,235,600
네오셈 (253590) 8,870 -120 -1.33 9,100 9,120 8,480 214,793 1,912,698,555
수젠텍 (253840) 6,810 10 .15 6,790 6,850 6,725 83,435 567,789,810
자비스 (254120) 1,476 -2 -.14 1,470 1,491 1,461 54,297 79,922,255
미래반도체 (254490) 17,750 1240 7.51 18,630 19,920 17,490 1,772,986 33,685,266,455
SG (255220) 2,015 -5 -.25 2,020 2,025 2,000 511,145 1,026,285,755
야스 (255440) 7,980 860 12.08 7,200 7,980 7,150 211,378 1,620,366,860
한독크린텍 (256150) 6,150 -10 -.16 6,060 6,190 6,060 19,740 121,066,625
포인트엔지니어링 (256630) 1,179 -1 -.08 1,172 1,190 1,170 71,004 83,418,782
한국비엔씨 (256840) 5,170 -30 -.58 5,200 5,260 5,160 160,733 835,437,700
킵스파마 (256940) 16,790 900 5.66 16,030 16,940 15,850 256,179 4,229,275,730
피엔티엠에스 (257370) 3,200 0 0 3,155 3,230 3,155 23,129 73,782,315
실리콘투 (257720) 54,600 0 0 54,800 55,500 53,500 723,870 39,218,809,800
케일럼 (258610) 2,035 35 1.75 2,000 2,070 1,980 31,217 62,805,929
소프트캠프 (258790) 1,315 0 0 0 0 0 0 0
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 9,510 0 0 9,450 9,740 9,360 78,846 746,976,495
알리코제약 (260660) 4,610 30 .66 4,580 4,610 4,540 72,709 332,761,100
씨티케이 (260930) 4,575 30 .66 4,540 4,625 4,520 167,210 764,599,973
에스앤디 (260970) 134,500 -5400 -3.86 142,500 143,000 133,600 46,558 6,334,209,300
덴티스 (261200) 6,760 0 0 6,770 6,800 6,670 29,420 197,829,590
차백신연구소 (261780) 3,045 25 .83 3,035 3,075 3,020 51,261 156,344,815
에이프로 (262260) 6,720 130 1.97 6,600 6,740 6,510 93,603 621,767,045
아이퀘스트 (262840) 2,510 160 6.81 2,350 2,525 2,320 237,296 586,330,781
디케이앤디 (263020) 2,950 20 .68 2,930 2,960 2,915 51,533 151,459,630
유틸렉스 (263050) 2,565 -85 -3.21 2,560 2,650 2,500 305,216 774,199,979
덕우전자 (263600) 4,675 -5 -.11 4,705 4,725 4,660 19,260 90,155,290
디알젬 (263690) 5,640 -10 -.18 5,700 5,700 5,560 8,054 45,399,340
케어랩스 (263700) 4,160 60 1.46 4,100 4,340 3,990 286,334 1,191,390,978
디앤씨미디어 (263720) 18,170 1150 6.76 17,120 18,700 17,120 337,318 6,154,234,945
펄어비스 (263750) 40,600 -350 -.85 40,900 41,200 40,400 269,133 10,958,349,675
유에스티 (263770) 2,060 -30 -1.44 2,090 2,095 2,035 36,207 74,317,820
데이타솔루션 (263800) 5,830 10 .17 5,820 5,860 5,700 205,542 1,190,268,990
상신전자 (263810) 3,130 20 .64 3,080 3,145 3,070 25,065 77,968,985
지니언스 (263860) 22,650 900 4.14 22,450 22,700 21,500 35,751 797,763,500
휴엠앤씨 (263920) 950 -2 -.21 956 984 950 62,329 59,727,740
유비쿼스 (264450) 8,220 20 .24 8,200 8,240 8,100 12,467 102,163,030
씨앤지하이테크 (264660) 12,280 -140 -1.13 12,500 12,550 12,280 37,162 459,244,780
이랜시스 (264850) 4,720 -45 -.94 4,765 4,775 4,700 56,929 269,296,054
AP시스템 (265520) 18,070 1020 5.98 17,110 18,230 17,100 501,189 9,000,665,420
영화테크 (265560) 7,890 0 0 7,900 7,920 7,870 6,296 49,701,030
엔에프씨 (265740) 11,120 730 7.03 10,330 12,430 10,300 1,092,583 12,667,074,425
나인테크 (267320) 4,525 -35 -.77 4,630 4,660 4,490 1,981,993 9,013,290,856
배럴 (267790) 4,545 35 .78 4,510 4,650 4,490 5,138 23,403,090
매일유업 (267980) 39,100 -50 -.13 38,800 39,500 38,800 6,016 235,529,825
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,333 43 3.33 1,285 1,370 1,259 1,516,150 2,003,126,302
에브리봇 (270660) 16,470 -60 -.36 16,620 16,640 16,400 29,099 479,204,070
뉴트리 (270870) 5,640 30 .53 5,590 5,670 5,590 7,909 44,553,890
팸텍 (271830) 1,680 -29 -1.7 1,709 1,724 1,668 108,597 183,050,112
케이엔제이 (272110) 18,810 -360 -1.88 19,120 19,300 18,800 48,194 912,575,960
이녹스첨단소재 (272290) 22,800 100 .44 22,800 23,175 22,750 67,259 1,541,544,100
와이즈버즈 (273060) 1,120 -33 -2.86 1,135 1,169 1,117 450,660 509,605,074
와이엠텍 (273640) 9,490 10 .11 9,480 9,600 9,420 7,886 74,782,110
켄코아에어로스페이스 (274090) 12,060 -120 -.99 12,170 12,180 11,980 53,845 648,589,615
이노시뮬레이션 (274400) 5,190 -30 -.57 5,250 5,260 5,150 15,367 79,946,875
에스에스알 (275630) 3,365 55 1.66 3,310 3,435 3,270 5,510 18,552,260
스코넥 (276040) 3,200 -40 -1.23 3,295 3,320 3,050 1,149,947 3,742,376,329
한울앤제주 (276730) 2,160 -10 -.46 2,200 2,200 2,150 18,490 40,048,862
린드먼아시아 (277070) 5,200 -50 -.95 5,250 5,305 5,130 34,285 179,566,650
인산가 (277410) 1,380 12 .88 1,361 1,385 1,361 409,125 561,967,257
레인보우로보틱스 (277810) 270,500 3500 1.31 271,500 275,000 269,000 83,828 22,764,505,250
티에스아이 (277880) 5,240 40 .77 5,190 5,270 5,150 29,051 151,687,185
천보 (278280) 39,700 -550 -1.37 40,300 40,950 39,700 26,118 1,043,694,525
HLB바이오스텝 (278650) 1,458 31 2.17 1,421 1,458 1,421 140,030 201,492,318
미디어젠 (279600) 12,810 790 6.57 11,970 13,000 11,970 30,778 386,906,720
레이크머티리얼즈 (281740) 11,790 -20 -.17 11,900 11,910 11,690 168,483 1,982,981,405
금양그린파워 (282720) 10,230 170 1.69 10,120 10,230 10,030 15,330 155,327,360
코윈테크 (282880) 12,300 10 .08 12,300 12,360 12,160 10,946 134,359,200
카이노스메드 (284620) 1,229 9 .74 1,217 1,243 1,197 95,497 116,113,387
노바텍 (285490) 18,310 260 1.44 18,050 18,370 18,050 28,937 527,717,775
진영 (285800) 2,260 -10 -.44 2,260 2,290 2,245 48,703 110,073,850
나노실리칸첨단소재 (286750) 1,736 57 3.39 1,720 1,762 1,669 233,518 400,061,924
인투셀 (287840) 28,750 -10050 -25.9 30,000 30,700 27,300 1,972,158 56,730,593,550
브릿지바이오테라퓨틱스 (288330) 3,020 -5 -.17 2,935 3,165 2,820 7,596,190 22,894,116,133
에스퓨얼셀 (288620) 11,700 310 2.72 11,810 12,300 11,660 139,541 1,663,726,100
모아데이타 (288980) 1,306 -10 -.76 1,316 1,360 1,292 139,193 182,000,675
아이스크림에듀 (289010) 1,973 1 .05 1,972 1,995 1,964 118,025 232,790,091
SV인베스트먼트 (289080) 1,713 38 2.27 1,679 1,737 1,665 321,613 548,428,352
자이언트스텝 (289220) 8,060 -140 -1.71 8,320 8,320 7,720 216,865 1,733,723,010
웨이비스 (289930) 9,120 -90 -.98 9,240 9,290 9,080 44,150 403,951,450
트윔 (290090) 8,380 -50 -.59 8,430 8,430 8,300 5,957 49,718,140
DH오토리드 (290120) 2,685 5 .19 2,710 2,720 2,650 14,008 37,697,800
휴네시온 (290270) 3,705 90 2.49 3,615 3,710 3,615 30,150 110,365,490
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,654 5 .3 1,660 1,660 1,590 11,239 18,293,750
디케이티 (290550) 6,530 140 2.19 6,450 6,600 6,400 47,101 306,750,840
신시웨이 (290560) 6,920 -80 -1.14 6,940 7,000 6,830 7,354 50,502,860
엘앤씨바이오 (290650) 31,000 -500 -1.59 31,650 31,950 30,950 309,844 9,706,191,575
네오펙트 (290660) 1,380 -80 -5.48 1,460 1,477 1,357 310,754 429,091,592
대보마그네틱 (290670) 18,950 -700 -3.56 19,050 19,270 18,570 91,310 1,713,772,070
소룩스 (290690) 4,775 -60 -1.24 4,855 4,895 4,740 917,588 4,392,110,407
푸드나무 (290720) 2,225 125 5.95 2,160 2,415 2,040 51,312 112,055,370
액트로 (290740) 5,440 130 2.45 5,350 5,500 5,280 17,394 93,935,980
엔피 (291230) 1,673 -17 -1.01 1,680 1,682 1,656 45,529 75,906,070
압타머사이언스 (291650) 1,197 -19 -1.56 1,203 1,223 1,196 283,669 342,595,696
핀텔 (291810) 2,550 -30 -1.16 2,580 2,585 2,530 25,879 66,041,625
카카오게임즈 (293490) 18,470 410 2.27 18,200 18,470 17,960 391,109 7,145,725,305
나우IB (293580) 1,460 29 2.03 1,440 1,470 1,424 549,970 799,335,585
압타바이오 (293780) 8,920 720 8.78 8,420 9,190 8,350 854,241 7,585,516,210
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 4,030 95 2.41 4,020 4,050 3,930 29,448 117,376,215
쿠콘 (294570) 38,400 1650 4.49 36,050 39,500 35,300 1,193,321 45,117,150,900
서남 (294630) 3,005 -60 -1.96 3,100 3,100 2,985 199,007 600,282,291
에이치브이엠 (295310) 28,450 -400 -1.39 28,800 29,050 28,350 81,553 2,337,789,425
이노룰스 (296640) 7,560 0 0 7,560 7,820 7,360 17,331 131,633,185
씨에스베어링 (297090) 7,200 110 1.55 7,130 7,210 7,100 65,457 468,080,915
알로이스 (297570) 926 26 2.89 909 930 900 38,660 35,430,883
HB솔루션 (297890) 2,305 0 0 2,305 2,330 2,295 187,563 433,036,459
에스씨엠생명과학 (298060) 904 1 .11 903 915 890 72,219 65,383,451
에이비엘바이오 (298380) 68,000 1800 2.72 68,000 70,500 66,500 866,585 59,173,551,300
더네이쳐홀딩스 (298540) 12,470 80 .65 12,390 12,620 12,220 46,550 578,126,585
슈어소프트테크 (298830) 5,500 40 .73 5,490 5,530 5,440 199,643 1,093,773,105
하나기술 (299030) 22,700 350 1.57 22,350 22,700 22,250 24,026 538,670,775
더블유에스아이 (299170) 1,758 -26 -1.46 1,785 1,790 1,758 169,768 299,835,228
셀리드 (299660) 4,330 70 1.64 4,235 4,475 4,170 1,256,759 5,410,985,087
위지윅스튜디오 (299900) 1,086 56 5.44 1,033 1,122 1,018 1,818,608 1,966,220,467
플리토 (300080) 12,250 80 .66 12,320 12,380 12,000 38,076 465,207,690
라온피플 (300120) 4,200 -15 -.36 4,260 4,260 4,170 43,532 182,862,946
바이브컴퍼니 (301300) 5,500 150 2.8 5,380 5,500 5,280 46,291 250,805,330
이노메트리 (302430) 7,900 40 .51 7,880 7,950 7,860 12,943 102,130,735
리메드 (302550) 3,555 10 .28 3,545 3,555 3,500 83,116 292,474,440
지니틱스 (303030) 1,017 2 .2 1,015 1,017 1,009 58,709 59,474,770
프로티아 (303360) 3,230 20 .62 3,210 3,280 3,205 9,992 32,433,550
이노뎁 (303530) 6,820 50 .74 6,770 6,960 6,700 12,232 82,412,645
동국생명과학 (303810) 9,000 130 1.47 8,920 9,040 8,880 52,435 469,582,545
솔트룩스 (304100) 44,850 -600 -1.32 46,400 46,600 44,300 141,483 6,374,402,500
에스바이오메딕스 (304360) 20,050 -150 -.74 20,500 20,500 20,000 40,042 809,338,925
피플바이오 (304840) 2,415 15 .63 2,460 2,470 2,400 34,736 84,562,404
마이크로디지탈 (305090) 9,870 20 .2 9,990 9,990 9,650 59,677 584,289,960
에스제이그룹 (306040) 4,085 10 .25 4,075 4,095 4,035 11,176 45,341,590
네온테크 (306620) 2,120 -30 -1.4 2,155 2,155 2,105 194,273 413,257,407
아이엘 (307180) 2,705 5 .19 2,740 2,750 2,635 57,427 153,766,566
원바이오젠 (307280) 5,530 0 0 5,530 5,530 5,430 10,500 57,507,980
국전약품 (307750) 3,640 10 .28 3,620 3,705 3,615 74,489 272,365,841
비투엔 (307870) 1,190 -450 -27.44 1,643 1,644 1,180 5,100,122 7,052,190,446
컴퍼니케이 (307930) 6,290 110 1.78 6,190 6,300 6,150 45,798 285,955,770
바이젠셀 (308080) 3,020 95 3.25 2,930 3,030 2,910 57,605 172,676,902
형지글로벌 (308100) 4,840 300 6.61 4,540 5,190 4,415 9,194,153 45,226,444,266
셀비온 (308430) 23,350 450 1.97 24,000 24,250 22,850 235,510 5,528,119,700
오하임앤컴퍼니 (309930) 3,190 30 .95 3,185 3,270 3,055 69,675 216,347,730
LB인베스트먼트 (309960) 5,100 105 2.1 5,040 5,130 4,965 110,952 559,176,770
애니플러스 (310200) 5,670 230 4.23 5,480 5,750 5,300 937,009 5,218,333,425
보로노이 (310210) 124,900 8900 7.67 118,200 126,200 117,500 172,744 21,132,603,950
디와이씨 (310870) 1,483 -11 -.74 1,494 1,504 1,475 30,103 44,594,980
지오엘리먼트 (311320) 6,560 -20 -.3 6,530 6,630 6,530 11,396 74,791,630
네오크레마 (311390) 5,560 60 1.09 5,590 5,590 5,460 23,123 127,530,130
CJ 바이오사이언스 (311690) 9,770 230 2.41 9,700 9,800 9,280 30,509 295,224,040
에이에프더블류 (312610) 1,287 26 2.06 1,261 1,288 1,255 8,213 10,407,901
캐리 (313760) 4,465 730 19.54 3,750 4,500 3,750 453,531 1,908,013,900
지놈앤컴퍼니 (314130) 2,985 25 .84 3,015 3,075 2,970 110,405 332,244,873
알피바이오 (314140) 5,940 100 1.71 5,840 5,940 5,810 18,586 109,137,645
바이오다인 (314930) 14,970 0 0 14,980 15,160 14,640 66,479 991,608,020
딥노이드 (315640) 5,780 30 .52 5,710 5,780 5,680 74,212 425,327,830
라닉스 (317120) 1,987 15 .76 1,972 2,030 1,972 37,693 74,958,109
TS트릴리온 (317240) 237 8 3.49 227 238 227 1,837,373 426,830,533
덕산테코피아 (317330) 15,860 200 1.28 15,670 15,940 15,630 49,689 781,425,905
캐리소프트 (317530) 4,900 30 .62 4,850 4,995 4,680 54,079 258,689,117
퀀타매트릭스 (317690) 3,410 240 7.57 3,180 3,590 3,180 552,714 1,903,399,737
엑스페릭스 (317770) 3,890 90 2.37 3,845 3,925 3,800 404,802 1,561,097,257
에스피시스템스 (317830) 7,060 -40 -.56 7,110 7,170 7,000 43,173 304,546,760
대모 (317850) 7,620 30 .4 7,590 7,620 7,550 13,790 104,569,355
엔바이오니아 (317870) 14,250 50 .35 14,090 14,340 13,840 33,342 468,808,275
KBG (318000) 4,540 10 .22 4,535 4,540 4,510 6,159 27,873,955
팜스빌 (318010) 3,920 -40 -1.01 3,960 3,980 3,895 9,146 35,891,330
포인트모바일 (318020) 5,140 120 2.39 5,020 5,200 5,020 36,527 187,469,760
셀바이오휴먼텍 (318160) 7,200 80 1.12 7,140 7,240 7,050 21,722 154,578,800
비비씨 (318410) 10,350 370 3.71 9,980 10,670 9,800 93,713 962,632,400
현대무벡스 (319400) 5,010 25 .5 5,030 5,110 4,955 616,124 3,097,355,255
피에스케이 (319660) 18,250 70 .39 18,340 18,460 18,100 279,880 5,108,544,515
한울반도체 (320000) 2,500 -100 -3.85 2,575 2,600 2,500 127,513 322,005,985
프로이천 (321260) 2,055 -5 -.24 2,055 2,070 2,030 139,989 285,812,128
센서뷰 (321370) 1,432 -10 -.69 1,465 1,465 1,429 275,586 396,584,650
티움바이오 (321550) 5,230 255 5.13 4,985 5,230 4,930 69,350 353,021,800
아티스트컴퍼니 (321820) 7,730 40 .52 7,760 7,760 7,600 59,901 458,861,575
LS티라유텍 (322180) 5,290 10 .19 5,280 5,320 5,240 46,453 245,310,520
오로스테크놀로지 (322310) 19,940 150 .76 19,850 20,150 19,820 21,663 431,791,315
제이엘케이 (322510) 6,760 -80 -1.17 6,840 6,860 6,370 87,419 585,967,090
코퍼스코리아 (322780) 1,075 20 1.9 1,053 1,089 1,040 141,515 150,535,084
태성 (323280) 27,100 750 2.85 26,400 28,900 26,350 246,117 6,799,870,375
다원넥스뷰 (323350) 7,470 70 .95 7,360 7,490 7,340 22,872 169,883,945
박셀바이오 (323990) 9,800 190 1.98 9,700 9,860 9,640 55,113 537,868,790
RF머트리얼즈 (327260) 5,850 130 2.27 5,800 5,870 5,670 21,997 126,966,660
루닛 (328130) 47,800 -300 -.62 48,600 48,600 47,750 180,994 8,687,275,125
솔트웨어 (328380) 1,180 0 0 1,209 1,209 1,169 78,499 92,660,311
위더스제약 (330350) 7,780 50 .65 7,840 7,840 7,680 25,302 196,201,080
스톤브릿지벤처스 (330730) 4,970 120 2.47 4,900 4,990 4,790 153,445 755,370,100
네패스아크 (330860) 13,380 -270 -1.98 13,890 13,890 13,310 57,768 779,960,920
포커스에이아이 (331380) 2,625 -135 -4.89 2,775 2,950 2,505 1,186,171 3,233,048,502
밸로프 (331520) 636 5 .79 640 640 631 188,243 119,426,710
셀레믹스 (331920) 3,145 5 .16 3,150 3,160 3,055 23,233 72,082,200
누보 (332290) 1,232 12 .98 1,213 1,236 1,213 57,484 70,463,104
아이디피 (332370) 4,775 45 .95 4,745 4,775 4,705 4,726 22,405,622
PS일렉트로닉스 (332570) 3,200 10 .31 3,380 3,390 3,200 1,466,479 4,791,861,637
모코엠시스 (333050) 1,483 -22 -1.46 1,505 1,505 1,472 54,799 81,334,912
일승 (333430) 4,175 -70 -1.65 4,230 4,230 4,130 128,686 536,178,424
엔시스 (333620) 7,050 10 .14 7,140 7,140 7,020 8,061 56,878,650
프레스티지바이오로직스 (334970) 4,840 110 2.33 4,715 4,965 4,700 466,784 2,253,450,955
프리시젼바이오 (335810) 3,060 15 .49 3,055 3,130 2,975 73,386 221,778,740
윙스풋 (335870) 2,030 31 1.55 2,000 2,050 1,975 22,674 45,727,543
비올 (335890) 12,500 0 0 12,480 12,520 12,480 1,301,318 16,266,736,200
웨이버스 (336060) 1,177 -13 -1.09 1,212 1,212 1,175 199,926 236,406,875
원텍 (336570) 11,850 -90 -.75 11,980 12,090 11,810 488,253 5,805,038,760
탑런토탈솔루션 (336680) 4,075 -25 -.61 4,120 4,135 4,050 69,398 283,513,309
젝시믹스 (337930) 5,880 -40 -.68 6,030 6,030 5,870 62,519 369,413,140
뷰노 (338220) 18,780 -50 -.27 18,950 19,010 18,760 39,646 747,127,935
와이바이오로직스 (338840) 11,980 240 2.04 11,610 12,200 11,300 172,576 2,036,006,565
아이비김영 (339950) 2,145 25 1.18 2,110 2,180 2,105 195,475 418,690,305
다보링크 (340360) 1,525 1 .07 1,524 1,550 1,497 198,842 301,645,223
세림B&G (340440) 1,582 -12 -.75 1,599 1,607 1,533 422,680 666,203,280
지씨지놈 (340450) 8,800 70 .8 8,760 9,130 8,660 276,031 2,451,276,760
티앤엘 (340570) 61,500 900 1.49 60,800 63,100 60,400 124,964 7,760,616,450
시선AI (340810) 4,290 50 1.18 4,240 4,305 4,115 368,213 1,555,011,005
유일에너테크 (340930) 1,455 -43 -2.87 1,499 1,500 1,436 143,582 209,490,658
이노진 (344860) 2,020 -105 -4.94 2,105 2,125 2,020 109,868 226,850,563
센코 (347000) 2,495 -5 -.2 2,500 2,550 2,480 99,017 247,677,729
스피어 (347700) 10,200 -160 -1.54 10,190 10,520 10,080 246,524 2,535,218,275
피엔케이피부임상연구센타 (347740) 2,800 65 2.38 2,740 2,815 2,735 161,888 448,825,988
핌스 (347770) 1,521 24 1.6 1,497 1,541 1,485 49,805 75,048,996
디앤디파마텍 (347850) 127,800 7300 6.06 128,400 130,500 125,100 329,915 42,228,914,650
알체라 (347860) 3,105 -185 -5.62 3,295 3,295 3,090 1,170,983 3,672,507,549
엠투아이 (347890) 5,570 40 .72 5,590 5,590 5,520 10,503 58,322,395
모비릭스 (348030) 4,410 -55 -1.23 4,470 4,500 4,400 5,007 22,238,475
큐라티스 (348080) 992 -38 -3.69 1,005 1,040 990 460,023 464,412,607
고바이오랩 (348150) 5,060 65 1.3 5,010 5,100 4,995 119,322 601,801,980
넥스틴 (348210) 49,100 150 .31 48,950 49,600 48,900 33,670 1,655,140,750
뉴로메카 (348340) 23,350 -50 -.21 23,400 23,500 23,200 20,841 485,932,375
위드텍 (348350) 10,450 290 2.85 10,210 10,930 10,210 454,806 4,823,005,160
엔켐 (348370) 56,000 400 .72 56,200 56,200 55,300 91,509 5,090,582,750
넥사다이내믹스 (351320) 2,135 -65 -2.95 2,210 2,210 2,110 19,608 42,024,895
이삭엔지니어링 (351330) 7,000 0 0 6,960 7,060 6,950 24,347 170,239,090
차이커뮤니케이션 (351870) 7,100 0 0 7,120 7,240 7,040 19,994 142,302,160
스톰테크 (352090) 3,935 45 1.16 3,900 3,945 3,875 126,548 494,812,589
씨앤씨인터내셔널 (352480) 44,900 3750 9.11 41,200 47,250 40,450 749,029 33,752,788,650
씨앤투스 (352700) 2,705 5 .19 2,700 2,720 2,680 9,052 24,411,660
셀레스트라 (352770) 5,250 0 0 0 0 0 0 0
오비고 (352910) 4,310 -25 -.58 4,335 4,345 4,290 5,232 22,542,739
인바이오 (352940) 2,565 -35 -1.35 2,625 2,625 2,480 13,629 34,553,805
휴럼 (353190) 698 -2 -.29 704 706 692 64,979 45,372,719
오토앤 (353590) 3,470 -10 -.29 3,500 3,520 3,460 5,148 17,876,515
이지바이오 (353810) 5,370 10 .19 5,370 5,380 5,310 94,434 504,229,700
엔젠바이오 (354200) 1,995 83 4.34 1,911 2,085 1,832 353,902 689,540,241
알멕 (354320) 23,750 0 0 23,750 23,800 23,500 8,730 206,355,100
코스텍시스 (355150) 9,400 -100 -1.05 9,500 9,750 9,190 164,419 1,543,169,675
크라우드웍스 (355390) 9,020 -90 -.99 9,110 9,110 8,880 90,053 806,179,220
에이텀 (355690) 5,980 140 2.4 5,800 5,980 5,670 47,496 277,821,425
엑스게이트 (356680) 7,910 10 .13 7,940 7,940 7,750 182,515 1,430,006,470
티엘비 (356860) 23,050 -100 -.43 23,350 23,450 22,700 77,866 1,797,044,400
싸이버원 (356890) 3,395 -45 -1.31 3,450 3,455 3,385 38,505 131,692,458
에이치피오 (357230) 2,605 10 .39 2,595 2,625 2,590 14,816 38,702,455
석경에이티 (357550) 48,450 550 1.15 48,200 48,700 47,450 6,945 333,581,700
아모센스 (357580) 6,610 10 .15 6,750 6,770 6,480 29,136 193,315,640
솔브레인 (357780) 179,800 2500 1.41 179,300 181,300 178,500 10,966 1,968,497,150
SKAI (357880) 2,455 35 1.45 2,420 2,490 2,395 693,727 1,696,945,296
지아이이노베이션 (358570) 19,400 -180 -.92 19,900 19,950 19,140 525,618 10,007,398,020
씨엔알리서치 (359090) 1,026 -1 -.1 1,026 1,033 1,019 67,672 69,435,710
탑머티리얼 (360070) 24,650 50 .2 24,550 24,800 24,300 17,406 426,319,600
코셈 (360350) 8,510 40 .47 8,470 8,650 8,390 17,219 145,631,630
제노코 (361390) 18,430 10 .05 18,420 18,790 18,280 22,955 421,889,765
알비더블유 (361570) 2,200 0 0 2,185 2,295 2,185 27,263 60,164,921
삼영에스앤씨 (361670) 4,310 10 .23 4,300 4,365 4,245 4,035 17,310,690
청담글로벌 (362320) 6,120 -20 -.33 6,100 6,150 6,050 36,035 219,599,760
드림인사이트 (362990) 2,255 -25 -1.1 2,285 2,285 2,235 120,670 272,165,895
진시스템 (363250) 6,300 -100 -1.56 6,500 6,560 6,230 25,586 161,694,890
모비데이즈 (363260) 1,826 -39 -2.09 1,862 1,868 1,821 282,208 519,361,321
에이아이코리아 (364950) 8,200 40 .49 8,170 8,280 8,110 53,908 441,892,760
큐라클 (365270) 4,995 175 3.63 4,820 5,020 4,770 50,560 249,792,370
에스와이스틸텍 (365330) 4,635 -20 -.43 4,640 4,690 4,605 115,970 536,141,845
성일하이텍 (365340) 34,100 450 1.34 33,650 34,100 33,500 16,366 552,296,725
하이딥 (365590) 559 -5 -.89 572 572 557 176,799 99,342,586
브이씨 (365900) 3,805 -50 -1.3 3,945 3,945 3,695 22,639 85,723,516
공구우먼 (366030) 4,435 -25 -.56 4,450 4,460 4,380 80,947 358,034,085
플래티어 (367000) 4,660 -20 -.43 4,745 4,825 4,610 2,906 13,517,490
아이씨에이치 (368600) 2,640 -45 -1.68 2,685 2,710 2,615 27,710 73,410,870
파이버프로 (368770) 6,080 -10 -.16 6,110 6,160 6,030 74,398 453,014,340
오에스피 (368970) 2,800 -20 -.71 2,820 2,865 2,760 30,444 84,663,612
블리츠웨이엔터테인먼트 (369370) 1,438 4 .28 1,434 1,460 1,416 13,793 19,669,686
퓨런티어 (370090) 14,380 60 .42 14,350 14,480 14,300 48,287 693,299,055
풍원정밀 (371950) 10,580 -170 -1.58 10,750 10,780 10,400 22,719 240,758,980
윤성에프앤씨 (372170) 28,450 -150 -.52 28,750 28,900 28,300 10,742 306,239,275
큐로셀 (372320) 31,000 700 2.31 30,300 31,300 30,200 30,331 934,038,250
아이티아이즈 (372800) 7,540 450 6.35 7,090 7,550 6,970 64,131 468,266,165
엑셀세라퓨틱스 (373110) 3,155 35 1.12 3,120 3,165 3,105 37,571 117,705,905
데이원컴퍼니 (373160) 6,420 -40 -.62 6,400 6,510 6,400 17,414 112,305,560
엠아이큐브솔루션 (373170) 8,620 30 .35 8,590 8,750 8,450 6,536 56,098,670
엑스플러스 (373200) 715 -15 -2.05 744 771 685 1,872,835 1,351,544,944
피코그램 (376180) 3,430 -145 -4.06 3,550 3,570 3,410 565,128 1,962,767,417
에이치이엠파마 (376270) 19,800 230 1.18 19,570 19,840 19,500 8,639 169,291,480
씨유테크 (376290) 3,355 -35 -1.03 3,410 3,410 3,350 7,857 26,437,320
디어유 (376300) 60,600 -500 -.82 61,200 61,800 60,200 165,518 10,110,696,850
로킷헬스케어 (376900) 17,400 120 .69 17,220 17,660 17,020 615,585 10,667,179,935
노을 (376930) 2,035 -30 -1.45 2,060 2,070 2,000 348,913 708,480,840
원티드랩 (376980) 5,040 -40 -.79 5,080 5,080 4,985 48,199 241,437,320
비트맥스 (377030) 4,860 -520 -9.67 5,590 5,760 4,840 3,099,896 15,969,023,106
프롬바이오 (377220) 2,090 -25 -1.18 2,140 2,140 2,085 124,123 261,111,495
이지트로닉스 (377330) 4,675 75 1.63 4,695 4,695 4,525 21,249 97,872,680
리파인 (377450) 16,860 -300 -1.75 16,840 17,100 16,620 224,584 3,800,678,240
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 21,600 -450 -2.04 22,450 22,500 21,500 70,081 1,525,315,050
필에너지 (378340) 12,600 -20 -.16 12,570 12,750 12,560 33,607 423,596,000
샤페론 (378800) 3,005 -40 -1.31 3,045 3,075 2,975 353,082 1,067,398,895
옵티코어 (380540) 1,790 -30 -1.65 1,952 1,956 1,774 1,485,953 2,761,310,370
제닉스 (381620) 7,120 40 .56 7,080 7,180 7,030 22,832 162,337,220
온코크로스 (382150) 10,500 -190 -1.78 10,740 10,800 10,440 89,669 951,888,740
지아이텍 (382480) 2,085 -10 -.48 2,095 2,105 2,075 60,761 126,999,182
지앤비에스 에코 (382800) 3,880 70 1.84 3,845 3,890 3,795 88,309 338,905,565
원준 (382840) 9,240 30 .33 9,170 9,280 9,160 33,939 312,452,855
범한퓨얼셀 (382900) 18,370 440 2.45 18,830 19,000 18,280 65,986 1,231,579,655
에코프로에이치엔 (383310) 24,750 200 .81 24,950 25,050 24,500 35,705 883,632,750
디티앤씨알오 (383930) 3,915 -75 -1.88 3,990 4,005 3,915 64,128 254,418,865
코어라인소프트 (384470) 5,480 80 1.48 5,370 5,490 5,360 97,348 528,716,135
파인메딕스 (387570) 7,460 60 .81 7,410 7,500 7,360 30,906 229,488,460
지투파워 (388050) 9,320 0 0 9,530 9,530 9,210 195,301 1,818,967,250
지에프씨생명과학 (388610) 23,650 -1350 -5.4 24,850 26,550 23,500 1,535,472 38,345,328,450
유일로보틱스 (388720) 72,400 -100 -.14 73,100 73,200 72,000 58,218 4,218,481,700
라이콤 (388790) 2,430 20 .83 2,410 2,430 2,400 73,560 177,611,695
파로스아이바이오 (388870) 6,020 -50 -.82 6,060 6,110 6,000 71,388 430,275,455
자람테크놀로지 (389020) 43,500 1200 2.84 42,450 43,550 42,100 28,282 1,212,426,575
지니너스 (389030) 2,230 -35 -1.55 2,265 2,320 2,225 164,127 371,001,252
포바이포 (389140) 13,810 -100 -.72 14,000 14,070 13,740 110,284 1,528,569,730
대명에너지 (389260) 25,450 -50 -.2 25,600 25,600 24,950 78,593 1,980,849,900
인벤티지랩 (389470) 31,850 550 1.76 32,100 32,600 31,650 87,077 2,790,906,700
에스비비테크 (389500) 21,150 -250 -1.17 21,450 21,450 21,050 23,869 505,656,925
넥스트바이오메디컬 (389650) 43,700 100 .23 43,800 44,000 43,050 34,848 1,518,685,325
유디엠텍 (389680) 662 -2 -.3 662 681 661 291,305 194,389,258
코닉오토메이션 (391710) 1,599 -10 -.62 1,609 1,610 1,591 62,085 99,063,826
토마토시스템 (393210) 7,020 -20 -.28 7,040 7,150 7,000 201,373 1,423,545,965
더블유씨피 (393890) 7,060 0 0 7,110 7,110 7,020 160,493 1,130,365,540
대진첨단소재 (393970) 8,800 -20 -.23 8,870 8,870 8,700 58,290 510,647,120
오픈엣지테크놀로지 (394280) 13,380 -180 -1.33 13,690 13,770 13,350 69,385 935,074,585
쓰리빌리언 (394800) 6,890 100 1.47 6,850 6,980 6,770 297,746 2,043,671,510
넥스트칩 (396270) 6,100 820 15.53 5,430 6,150 5,360 1,001,154 5,931,830,910
세아메카닉스 (396300) 3,120 -35 -1.11 3,185 3,185 3,020 515,083 1,594,652,719
워트 (396470) 7,780 40 .52 7,750 7,870 7,740 22,282 173,168,285
에이프릴바이오 (397030) 17,950 730 4.24 17,570 18,280 17,440 329,517 5,915,909,040
에스지헬스케어 (398120) 3,315 -5 -.15 3,325 3,380 3,215 47,299 154,903,145
가온칩스 (399720) 43,850 150 .34 44,550 44,900 43,350 50,234 2,204,412,225
코난테크놀로지 (402030) 39,350 -950 -2.36 41,150 41,150 38,650 130,447 5,128,308,400
그린리소스 (402490) 13,630 -20 -.15 13,770 13,770 13,510 7,452 101,515,635
우듬지팜 (403490) 1,932 -27 -1.38 1,959 1,959 1,919 444,569 859,876,453
HPSP (403870) 25,950 -350 -1.33 26,600 26,850 25,750 415,920 10,843,582,400
플라즈맵 (405000) 8,840 -30 -.34 9,100 9,100 8,790 2,486 22,228,420
큐알티 (405100) 12,990 -30 -.23 13,040 13,210 12,950 21,447 279,354,815
나라셀라 (405920) 2,450 0 0 2,450 2,465 2,425 2,992 7,304,030
뷰티스킨 (406820) 13,110 130 1 13,000 13,140 12,600 10,880 140,773,025
꿈비 (407400) 7,780 -140 -1.77 7,920 7,950 7,750 149,947 1,170,285,060
스튜디오미르 (408900) 4,180 105 2.58 4,090 4,275 3,980 2,306,695 9,573,488,197
메쎄이상 (408920) 2,385 75 3.25 2,310 2,410 2,310 55,050 131,150,785
샌즈랩 (411080) 8,440 10 .12 8,580 8,590 8,390 44,059 372,525,860
레이저쎌 (412350) 3,015 5 .17 3,015 3,055 3,010 17,941 54,223,767
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 7,010 70 1.01 7,050 7,070 6,940 47,635 333,286,420
씨피시스템 (413630) 1,281 -31 -2.36 1,312 1,323 1,271 172,654 221,692,337
비아이매트릭스 (413640) 17,680 -220 -1.23 17,990 18,590 16,600 277,214 4,896,156,965
스튜디오삼익 (415380) 8,770 0 0 8,730 8,880 8,690 11,969 104,781,200
신성에스티 (416180) 35,950 650 1.84 34,250 37,000 34,200 131,596 4,676,172,250
나노팀 (417010) 5,240 60 1.16 5,180 5,290 5,170 15,277 79,563,710
핑거스토리 (417180) 2,635 -40 -1.5 2,690 2,695 2,635 166,259 443,039,389
LS머트리얼즈 (417200) 10,780 -50 -.46 10,910 11,000 10,760 110,124 1,191,310,635
제이아이테크 (417500) 3,440 -40 -1.15 3,490 3,510 3,420 83,221 286,542,950
트루엔 (417790) 9,730 -40 -.41 9,770 9,770 9,600 19,896 192,814,465
저스템 (417840) 9,830 120 1.24 9,840 9,930 9,730 36,393 357,071,970
오브젠 (417860) 21,800 -100 -.46 21,950 22,300 21,200 68,592 1,488,703,000
모델솔루션 (417970) 11,210 10 .09 11,200 11,300 11,080 6,034 67,408,510
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 4,065 -110 -2.63 4,315 4,315 4,035 277,095 1,147,618,155
KT밀리의서재 (418470) 18,050 610 3.5 17,250 18,440 17,250 84,919 1,530,314,250
제이오 (418550) 8,310 -70 -.84 8,440 8,440 8,290 40,801 339,972,820
E8 (418620) 4,890 175 3.71 4,725 4,985 4,640 321,126 1,550,083,299
삼기에너지솔루션즈 (419050) 1,754 -2 -.11 1,753 1,776 1,743 170,486 299,409,844
엔젯 (419080) 6,930 0 0 7,100 7,100 6,890 33,907 235,737,660
산돌 (419120) 9,200 450 5.14 8,790 9,210 8,470 95,754 849,964,930
SAMG엔터 (419530) 78,200 -7000 -8.22 85,500 86,000 77,100 247,185 19,837,162,200
비스토스 (419540) 1,555 -1 -.06 1,556 1,599 1,551 141,752 221,005,840
제이투케이바이오 (420570) 10,090 0 0 10,160 10,210 9,990 18,842 189,063,740
기가비스 (420770) 25,250 0 0 25,300 25,550 25,200 9,540 241,823,450
벨로크 (424760) 950 13 1.39 937 962 924 20,254 19,214,485
이뮨온시아 (424870) 5,700 930 19.5 4,980 6,090 4,885 16,145,266 92,919,916,760
스마트레이더시스템 (424960) 8,070 -50 -.62 8,090 8,150 7,930 80,507 645,305,970
마이크로투나노 (424980) 8,380 0 0 8,390 8,500 8,320 19,212 160,951,340
티이엠씨 (425040) 7,030 -160 -2.23 7,230 7,260 6,970 113,125 798,467,840
티에프이 (425420) 29,300 50 .17 29,250 29,500 28,550 40,269 1,175,462,550
시지트로닉스 (429270) 6,620 480 7.82 6,100 6,980 6,050 582,881 3,858,978,425
신영스팩8호 (430220) 2,220 -10 -.45 2,245 2,245 2,210 69,475 154,321,115
한싹 (430690) 5,640 -60 -1.05 5,680 5,730 5,600 154,724 874,056,930
케이쓰리아이 (431190) 5,260 -80 -1.5 5,370 5,370 5,200 66,066 347,754,865
와이랩 (432430) 5,690 -50 -.87 5,740 5,780 5,670 22,532 128,589,040
케이엔에스 (432470) 10,410 -250 -2.35 10,750 10,760 10,400 17,077 179,439,750
퀄리타스반도체 (432720) 14,260 0 0 14,620 14,870 14,250 82,567 1,198,655,510
엠에프씨 (432980) 4,045 130 3.32 3,875 4,060 3,875 29,023 116,051,885
모니터랩 (434480) 4,290 -20 -.46 4,375 4,375 4,260 44,712 191,774,155
에르코스 (435570) 21,450 -650 -2.94 21,950 22,400 21,100 150,578 3,245,571,550
삼현 (437730) 13,100 -160 -1.21 13,310 13,310 13,090 74,199 975,667,340
버넥트 (438700) 4,570 45 .99 4,525 4,620 4,470 33,634 153,087,746
마녀공장 (439090) 18,850 -300 -1.57 19,300 19,320 18,770 170,844 3,239,356,185
블루엠텍 (439580) 4,865 -50 -1.02 4,910 4,940 4,860 404,658 1,975,577,822
파두 (440110) 12,600 -150 -1.18 13,020 13,210 12,560 105,752 1,358,229,500
HB인베스트먼트 (440290) 2,295 55 2.46 2,280 2,330 2,230 232,183 530,215,209
오픈놀 (440320) 5,430 20 .37 5,390 5,450 5,360 31,757 171,334,745
교보13호스팩 (440790) 2,150 0 0 2,150 2,150 2,150 55,438 119,371,700
엔에이치스팩27호 (440820) 2,135 -5 -.23 2,140 2,140 2,135 233,758 499,275,910
파인엠텍 (441270) 6,660 270 4.23 6,450 6,800 6,310 756,302 5,029,056,915
대신밸런스제14호스팩 (442310) 2,135 -10 -.47 2,145 2,145 2,135 244,239 522,161,470
IBKS제21호스팩 (442770) 2,155 0 0 0 0 0 0 0
미래에셋드림스팩1호 (442900) 10,310 -10 -.1 10,320 10,330 10,310 6,963 71,834,250
레뷰코퍼레이션 (443250) 11,780 20 .17 11,860 11,860 11,620 15,969 187,197,050
에스피소프트 (443670) 6,860 -70 -1.01 6,950 6,980 6,830 50,738 348,969,600
심플랫폼 (444530) 14,670 330 2.3 14,530 15,100 13,990 652,094 9,552,732,060
유안타제11호스팩 (444920) 2,050 5 .24 2,035 2,050 2,030 29,719 60,490,844
에이직랜드 (445090) 31,900 -50 -.16 32,400 32,400 31,500 33,155 1,057,235,075
퓨릿 (445180) 6,360 40 .63 6,320 6,430 6,310 20,081 127,517,005
비엔케이제1호스팩 (445360) 2,135 5 .23 2,130 2,135 2,125 71,470 152,134,765
큐리옥스바이오시스템즈 (445680) 43,600 -600 -1.36 44,000 44,250 43,150 72,045 3,138,002,600
신영스팩9호 (445970) 2,135 0 0 2,135 2,135 2,120 36,067 76,653,410
유안타제12호스팩 (446150) 2,250 -20 -.88 2,280 2,280 2,210 14,972 33,768,030
미래에셋비전스팩2호 (446190) 2,600 60 2.36 2,570 2,650 2,515 334,667 872,306,045
메가터치 (446540) 4,340 -55 -1.25 4,395 4,450 4,330 356,758 1,563,013,090
하나26호스팩 (446750) 2,090 0 0 2,095 2,095 2,085 12,513 26,134,440
키움제8호스팩 (446840) 2,165 -40 -1.81 2,215 2,215 2,157 101,645 220,277,521
에코아이 (448280) 13,180 -210 -1.57 13,400 13,500 13,000 148,764 1,956,281,995
하나27호스팩 (448370) 2,100 20 .96 2,080 2,100 2,075 19,536 40,563,320
코츠테크놀로지 (448710) 23,250 -250 -1.06 23,600 23,750 22,700 68,197 1,594,682,200
삼성스팩8호 (448740) 10,420 0 0 10,420 10,430 10,410 6,348 66,123,830
IBKS제22호스팩 (448760) 2,275 0 0 0 0 0 0 0
미래에셋비전스팩3호 (448830) 2,155 0 0 0 0 0 0 0
한국피아이엠 (448900) 13,810 -20 -.14 13,840 14,160 13,730 110,298 1,528,230,615
유안타제13호스팩 (449020) 2,085 0 0 2,085 2,087 2,080 30,350 63,189,846
하이제8호스팩 (450050) 2,070 0 0 2,065 2,070 2,060 22,945 47,426,135
하스 (450330) 8,010 0 0 8,010 8,060 7,940 11,589 92,483,680
인스웨이브 (450520) 4,330 45 1.05 4,290 4,370 4,290 55,669 239,988,015
유안타제14호스팩 (450940) 2,055 -5 -.24 2,045 2,055 2,045 10,402 21,323,260
아스테라시스 (450950) 11,110 -380 -3.31 11,680 11,680 11,060 113,998 1,275,426,020
아이엠티 (451220) 10,340 280 2.78 10,200 10,600 10,050 177,565 1,841,296,690
삐아 (451250) 11,900 -20 -.17 12,000 12,000 11,710 47,122 560,136,330
엔에이치스팩29호 (451700) 2,055 -5 -.24 2,060 2,060 2,055 36,447 74,900,510
컨텍 (451760) 9,340 50 .54 9,320 9,360 9,210 16,609 154,705,370
제이엔비 (452160) 6,040 50 .83 6,040 6,100 5,670 148,089 872,434,690
한빛레이저 (452190) 5,050 0 0 5,080 5,130 5,040 137,940 699,533,345
민테크 (452200) 3,950 -55 -1.37 4,095 4,095 3,940 53,777 213,520,564
한선엔지니어링 (452280) 6,820 20 .29 7,030 7,070 6,780 64,894 449,398,420
캡스톤파트너스 (452300) 3,655 105 2.96 3,545 3,685 3,530 137,888 497,619,106
이닉스 (452400) 8,120 -30 -.37 8,100 8,130 8,050 5,795 46,945,315
사피엔반도체 (452430) 26,700 -100 -.37 27,500 27,500 26,150 29,449 787,623,900
피아이이 (452450) 9,710 140 1.46 9,750 10,110 9,690 1,035,547 10,249,541,690
상상인제4호스팩 (452670) 2,035 0 0 2,025 2,040 2,025 6,721 13,673,725
신한제11호스팩 (452980) 2,030 0 0 2,020 2,035 2,020 78,344 158,989,867
그리드위즈 (453450) 22,500 -450 -1.96 23,000 23,150 22,400 59,592 1,350,369,900
에이에스텍 (453860) 17,660 -120 -.67 17,790 17,890 17,560 26,980 476,712,065
하나29호스팩 (454640) 2,075 5 .24 2,070 2,075 2,050 52,222 107,743,000
하나28호스팩 (454750) 2,045 0 0 0 0 0 0 0
케이지에이 (455180) 5,270 -60 -1.13 5,350 5,670 5,250 545,324 2,943,893,710
KB제25호스팩 (455250) 2,120 10 .47 2,110 2,125 2,105 2,089 4,403,439
한화플러스제4호스팩 (455310) 2,050 5 .24 2,045 2,050 2,040 20,667 42,164,705
엔젤로보틱스 (455900) 23,100 -150 -.65 23,400 23,400 23,050 22,977 532,137,050
에스케이증권제9호스팩 (455910) 2,055 -5 -.24 2,060 2,060 2,050 17,348 35,664,260
아이씨티케이 (456010) 14,750 -550 -3.59 15,100 15,220 14,630 196,490 2,913,892,220
이엔셀 (456070) 12,240 230 1.92 12,030 12,290 11,970 32,896 399,254,160
교보14호스팩 (456490) 2,140 -15 -.7 2,150 2,150 2,130 4,449 9,498,895
한켐 (457370) 8,490 180 2.17 8,350 8,630 8,250 60,357 511,570,415
우진엔텍 (457550) 28,150 -300 -1.05 28,850 28,850 28,000 124,905 3,534,858,125
벡트 (457600) 3,225 45 1.42 3,180 3,370 3,180 36,348 117,832,767
대신밸런스제16호스팩 (457630) 2,135 -5 -.23 2,140 2,140 2,125 19,414 41,378,610
에스케이증권제10호스팩 (457940) 2,065 0 0 2,065 2,065 2,055 11,151 22,969,693
한국제12호스팩 (458610) 2,120 -10 -.47 2,160 2,160 2,100 40,881 85,901,055
성우 (458650) 12,570 0 0 12,770 12,770 12,450 31,859 398,618,030
씨어스테크놀로지 (458870) 28,600 -400 -1.38 29,050 29,600 27,550 164,075 4,657,902,700
위츠 (459100) 7,150 260 3.77 7,100 7,390 7,000 181,135 1,304,555,855
나우로보틱스 (459510) 18,830 -230 -1.21 19,200 19,200 18,570 60,677 1,142,940,680
아이빔테크놀로지 (460470) 3,380 0 0 3,400 3,400 3,330 43,883 147,717,275
에스엠씨지 (460870) 9,050 220 2.49 8,830 9,110 8,460 542,662 4,819,758,315
현대힘스 (460930) 18,850 -110 -.58 18,990 19,120 18,750 74,735 1,409,137,390
피앤에스로보틱스 (460940) 13,970 -100 -.71 14,070 14,180 13,930 48,074 673,989,000
아이엠비디엑스 (461030) 8,290 -10 -.12 8,260 8,450 8,260 27,008 225,388,800
아이스크림미디어 (461300) 22,250 -750 -3.26 22,700 22,950 22,050 55,611 1,241,687,725
에이치엠씨제6호스팩 (462020) 2,035 -5 -.25 2,030 2,035 2,030 20,631 41,931,055
뉴키즈온 (462310) 12,000 -640 -5.06 13,050 13,730 11,810 5,254,306 67,304,444,140
이노스페이스 (462350) 17,850 1020 6.06 16,970 18,000 16,870 77,335 1,357,007,175
라메디텍 (462510) 7,350 60 .82 7,290 7,400 7,270 31,941 233,426,065
더즌 (462860) 6,570 1300 24.67 5,240 6,800 4,960 75,588,744 461,937,843,445
아이지넷 (462980) 3,050 -25 -.81 3,090 3,095 3,045 52,127 159,498,354
뉴엔AI (463020) 40,900 3250 8.63 37,950 44,500 37,700 10,396,751 439,440,509,275
모티브링크 (463480) 9,180 -50 -.54 9,240 9,280 9,140 39,359 361,907,945
에스오에스랩 (464080) 11,660 -70 -.6 11,670 11,710 11,290 177,286 2,042,167,080
티디에스팜 (464280) 11,000 50 .46 10,990 11,080 10,870 14,100 154,630,260
한국제13호스팩 (464440) 2,130 -10 -.47 2,130 2,130 2,127 252 536,460
아이언디바이스 (464500) 3,280 5 .15 3,290 3,435 3,265 198,994 662,204,776
닷밀 (464580) 2,775 -10 -.36 2,785 2,835 2,770 103,221 288,877,641
KB제27호스팩 (464680) 2,020 -5 -.25 2,020 2,025 2,020 41,820 84,681,490
교보15호스팩 (465320) 2,140 5 .23 2,135 2,140 2,115 5,694 12,086,415
인스피언 (465480) 6,750 30 .45 6,720 6,790 6,660 13,594 91,478,740
클로봇 (466100) 19,070 -170 -.88 19,360 19,430 19,010 296,977 5,708,754,215
사이냅소프트 (466410) 14,600 300 2.1 14,380 14,750 14,220 65,743 954,092,395
엔에이치스팩30호 (466910) 2,035 -10 -.49 2,040 2,040 2,030 43,998 89,424,695
IBKS제23호스팩 (467930) 2,165 -10 -.46 2,165 2,175 2,150 9,904 21,340,195
유진스팩10호 (468760) 2,140 15 .71 2,120 2,140 2,115 17,336 36,734,865
IBKS제24호스팩 (469480) 2,140 0 0 2,135 2,140 2,120 6,250 13,356,240
아이비젼웍스 (469750) 900 -28 -3.02 928 928 898 219,773 199,307,944
하나30호스팩 (469880) 2,035 -5 -.25 2,045 2,050 2,035 11,491 23,446,540
하나31호스팩 (469900) 2,035 0 0 2,030 2,040 2,020 48,963 99,220,786
대신밸런스제17호스팩 (471050) 2,135 -5 -.23 2,150 2,150 2,115 22,456 47,614,755
셀로맥스사이언스 (471820) 5,100 175 3.55 5,250 5,250 5,050 134,005 687,209,860
신영스팩10호 (472220) 2,165 0 0 2,165 2,170 2,160 8,223 17,782,600
에스케이증권제11호스팩 (472230) 2,045 10 .49 2,030 2,045 2,025 3,901 7,905,825
폰드그룹 (472850) 12,220 30 .25 12,200 12,370 12,000 47,841 582,275,675
에스케이증권제12호스팩 (473000) 2,060 -5 -.24 2,045 2,060 2,045 9,384 19,193,320
유안타제15호스팩 (473050) 2,000 -10 -.5 2,005 2,010 2,000 21,764 43,615,505
비엔케이제2호스팩 (473370) 2,010 0 0 2,015 2,015 2,000 13,822 27,701,165
에스케이증권제13호스팩 (473950) 2,030 0 0 2,030 2,030 2,020 15,013 30,453,885
노머스 (473980) 33,600 -1250 -3.59 34,700 35,200 33,500 137,431 4,688,420,250
루미르 (474170) 7,790 80 1.04 7,720 7,800 7,690 31,620 245,077,830
유안타제16호스팩 (474490) 2,010 0 0 2,005 2,010 2,005 12,492 25,046,590
RF시스템즈 (474610) 4,510 -20 -.44 4,575 4,575 4,500 120,523 545,144,385
링크솔루션 (474650) 17,630 -520 -2.87 18,000 18,020 16,630 565,482 9,627,737,175
신한제12호스팩 (474660) 2,075 5 .24 2,070 2,075 2,060 4,257 8,786,200
신한제13호스팩 (474930) 2,120 -30 -1.4 2,140 2,145 2,115 7,486 15,843,440
하나32호스팩 (475240) 2,130 0 0 2,125 2,130 2,125 263 559,015
하나33호스팩 (475250) 2,130 5 .24 2,125 2,130 2,120 6,603 14,023,380
씨메스 (475400) 22,950 300 1.32 22,800 23,300 22,700 42,250 972,371,750
키스트론 (475430) 6,300 -150 -2.33 6,330 6,590 6,150 501,572 3,191,287,885
미트박스 (475460) 16,570 -90 -.54 16,700 18,300 16,390 5,090,001 88,802,560,135
에이럭스 (475580) 11,260 -80 -.71 11,330 11,350 11,110 173,320 1,938,272,820
에스켐 (475660) 4,985 35 .71 4,950 4,985 4,910 14,245 70,247,710
오름테라퓨틱 (475830) 21,200 50 .24 21,800 21,950 20,800 192,654 4,118,010,875
토모큐브 (475960) 25,750 700 2.79 24,900 26,150 24,650 183,933 4,712,842,575
오가노이드사이언스 (476040) 34,750 150 .43 35,150 36,500 34,300 376,602 13,381,953,825
온코닉테라퓨틱스 (476060) 24,250 1300 5.66 23,250 24,600 23,150 430,385 10,354,365,275
M83 (476080) 13,650 -200 -1.44 13,800 13,850 13,570 54,631 746,731,830
에이치엠씨제7호스팩 (477340) 2,000 -5 -.25 2,000 2,005 1,996 23,045 46,054,931
미래에셋비전스팩4호 (477380) 2,040 0 0 2,025 2,040 2,025 1,898 3,854,495
미래에셋비전스팩5호 (477470) 2,095 5 .24 2,090 2,095 2,080 9,284 19,403,300
DB금융스팩12호 (477760) 2,095 5 .24 2,095 2,095 2,075 7,314 15,218,143
이베스트스팩6호 (478110) 2,020 0 0 2,020 2,020 2,010 272 548,030
KB제29호스팩 (478390) 2,060 -5 -.24 2,075 2,075 2,055 29,853 61,517,716
미래에셋비전스팩6호 (478440) 2,025 -15 -.74 2,035 2,040 2,025 4,066 8,235,820
블랙야크아이앤씨 (478560) 3,585 5 .14 3,580 3,605 3,535 27,629 98,453,477
대신밸런스제18호스팩 (478780) 2,185 0 0 0 0 0 0 0
한국제15호스팩 (479880) 2,070 0 0 2,065 2,075 2,060 9,761 20,159,216
위너스 (479960) 14,740 30 .2 14,880 14,880 14,660 8,438 124,166,070
에이유브랜즈 (481070) 20,250 330 1.66 20,500 21,450 19,450 81,301 1,664,365,660
엔에이치스팩31호 (481890) 2,040 -15 -.73 2,050 2,050 2,030 58,605 119,647,670
교보16호스팩 (482520) 2,035 -15 -.73 2,050 2,050 2,035 12,684 25,920,125
삼양엔씨켐 (482630) 17,840 290 1.65 17,690 18,100 17,660 47,955 856,753,810
미래에셋비전스팩7호 (482680) 2,005 0 0 2,005 2,005 2,000 21,992 43,998,083
대신밸런스제19호스팩 (482690) 2,095 15 .72 2,085 2,095 2,075 5,509 11,517,880
하나34호스팩 (484130) 2,065 0 0 2,080 2,090 2,065 20,133 41,875,290
티엑스알로보틱스 (484810) 14,400 0 0 14,400 14,470 14,270 28,479 408,469,635
KB제30호스팩 (486630) 2,065 0 0 2,065 2,070 2,055 8,221 16,921,114
신한제14호스팩 (487360) 2,030 -5 -.25 2,030 2,045 2,030 595 1,208,065
키움제10호스팩 (487720) 2,110 -10 -.47 2,100 2,125 2,100 7,228 15,274,630
신한제15호스팩 (487830) 2,040 -10 -.49 2,050 2,050 2,030 5,636 11,507,685
유진스팩11호 (488060) 2,025 -5 -.25 2,030 2,030 2,025 2,887 5,848,685
교보17호스팩 (489210) 2,055 5 .24 2,035 2,065 2,035 3,155 6,439,240
바이오비쥬 (489460) 19,970 630 3.26 19,560 20,200 19,130 500,257 9,900,374,745
키움제11호스팩 (489480) 2,065 0 0 2,090 2,095 2,065 16,922 35,348,840
엘케이켐 (489500) 19,150 10 .05 19,340 19,390 19,130 18,194 349,666,555
디비금융제13호스팩 (489730) 2,030 5 .25 2,025 2,030 2,015 4,722 9,544,545
KB제31호스팩 (492220) 2,000 0 0 0 0 0 0 0
유안타제17호스팩 (493790) 2,000 0 0 2,005 2,005 2,000 3,795 7,590,560
신한제16호스팩 (496070) 2,020 5 .25 2,015 2,020 2,015 27,025 54,530,665
한화플러스제5호스팩 (498390) 2,005 0 0 2,005 2,005 2,000 8,685 17,372,475
글로벌에스엠 (900070) 509 0 0 530 557 498 2,153,761 1,118,798,917
애머릿지 (900100) 1,061 -19 -1.76 1,080 1,100 1,061 48,171 51,391,627
이스트아시아홀딩스 (900110) 94 -8 -7.84 102 102 92 74,955,211 7,302,234,164
씨엑스아이 (900120) 76 0 0 0 0 0 0 0
크리스탈신소재 (900250) 891 -6 -.67 896 896 882 702,714 624,416,221
로스웰 (900260) 952 -43 -4.32 1,005 1,019 945 844,210 814,154,606
헝셩그룹 (900270) 236 -2 -.84 238 239 235 3,513,883 831,004,717
GRT (900290) 3,070 15 .49 3,050 3,100 3,030 143,466 441,473,405
오가닉티코스메틱 (900300) 560 -12 -2.1 595 595 552 3,102,101 1,777,729,151
컬러레이 (900310) 764 -12 -1.55 789 789 763 159,864 123,537,433
윙입푸드 (900340) 1,261 -46 -3.52 1,320 1,329 1,261 658,605 845,985,606
SBI핀테크솔루션즈 (950110) 4,930 0 0 0 0 0 0 0
엑세스바이오 (950130) 5,350 50 .94 5,330 5,360 5,260 50,530 268,644,280
잉글우드랩 (950140) 14,000 310 2.26 13,810 14,300 13,580 503,486 7,044,834,900
코오롱티슈진 (950160) 42,700 1650 4.02 41,200 43,150 40,800 293,842 12,454,813,700
JTC (950170) 7,180 40 .56 7,140 7,230 6,890 259,712 1,833,903,290
고스트스튜디오 (950190) 10,440 140 1.36 10,300 10,460 10,120 57,589 594,103,265
소마젠 (950200) 4,070 145 3.69 3,945 4,100 3,935 58,618 236,017,715
네오이뮨텍 (950220) 1,079 29 2.76 1,060 1,100 1,053 610,157 660,629,450

Leave a Comment