KOSDAQ 20250304

KOSDAQ 일별 조회 데이터 [1791] (2025-03-04)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 181,600 -4000 -2.16 182,200 183,900 175,500 294,140 52,957,192,500
중앙에너비스 (000440) 14,380 -70 -.48 14,160 14,450 14,080 12,909 184,021,460
신라섬유 (001000) 920 -2 -.22 922 931 907 22,302 20,364,685
안국약품 (001540) 6,500 0 0 6,490 6,550 6,420 2,677 17,338,320
무림SP (001810) 1,473 1 .07 1,472 1,499 1,458 16,218 23,826,384
이화공영 (001840) 1,994 -6 -.3 1,997 2,020 1,938 96,117 188,435,808
피에스텍 (002230) 3,900 5 .13 3,895 3,905 3,875 1,433 5,581,079
삼일기업공사 (002290) 3,710 -55 -1.46 3,765 3,775 3,500 76,659 283,319,200
한탑 (002680) 782 -23 -2.86 998 998 720 2,398,332 1,949,533,922
신신제약 (002800) 5,090 -150 -2.86 5,240 5,240 5,000 75,108 381,974,720
선광 (003100) 15,580 90 .58 15,550 15,580 15,300 4,608 70,800,100
대주산업 (003310) 1,752 109 6.63 1,699 1,865 1,602 22,385,013 39,725,758,350
하림지주 (003380) 5,160 70 1.38 5,100 5,230 5,090 213,712 1,105,564,120
에이스침대 (003800) 25,050 -50 -.2 25,000 25,200 24,950 2,578 64,562,400
한국가구 (004590) 4,190 -15 -.36 4,170 4,220 4,120 38,901 162,097,375
창해에탄올 (004650) 8,870 0 0 8,970 8,970 8,800 7,895 69,862,830
대륙제관 (004780) 3,825 -15 -.39 3,810 3,870 3,810 2,011 7,703,635
동국산업 (005160) 4,175 -160 -3.69 4,335 4,335 4,140 103,577 433,903,105
동진쎄미켐 (005290) 26,000 -200 -.76 26,000 26,650 25,600 768,330 20,005,447,575
푸드웰 (005670) 4,955 -20 -.4 4,935 4,990 4,890 76,899 379,665,436
대원산업 (005710) 5,940 20 .34 5,920 5,950 5,880 6,200 36,585,460
한일사료 (005860) 3,720 70 1.92 3,800 3,805 3,590 790,286 2,922,024,320
매일홀딩스 (005990) 9,520 -230 -2.36 9,750 10,020 9,520 10,017 98,171,290
국영지앤엠 (006050) 1,531 -52 -3.28 1,552 1,583 1,527 426,959 659,375,730
피제이전자 (006140) 6,000 30 .5 5,850 6,060 5,830 28,806 171,390,040
동구바이오제약 (006620) 4,940 55 1.13 4,890 4,940 4,795 76,552 373,375,503
서부T&D (006730) 5,610 20 .36 5,560 5,650 5,500 72,510 404,572,240
보성파워텍 (006910) 2,805 -10 -.36 2,755 2,830 2,730 197,527 549,120,805
모헨즈 (006920) 3,070 -110 -3.46 3,210 3,210 3,005 20,034 62,581,660
푸른저축은행 (007330) 8,130 -40 -.49 8,150 8,200 8,120 8,309 67,681,250
진양제약 (007370) 6,150 -60 -.97 6,090 6,190 6,030 123,786 757,853,940
네이처셀 (007390) 16,980 -30 -.18 16,700 17,300 16,610 352,640 5,971,093,810
와이엠 (007530) 2,070 15 .73 2,055 2,100 2,055 9,703 20,106,670
대원 (007680) 4,060 20 .5 4,045 4,115 4,020 2,403 9,782,780
대명소노시즌 (007720) 937 -33 -3.4 969 988 918 939,970 886,658,729
한일화학 (007770) 11,200 -10 -.09 11,010 11,440 11,010 1,105 12,262,860
에스엠코어 (007820) 4,385 -50 -1.13 4,320 4,400 4,300 104,825 456,020,427
원풍물산 (008290) 458 -25 -5.18 483 499 458 229,973 108,029,951
원풍 (008370) 4,025 10 .25 4,010 4,070 4,010 7,748 31,296,242
부스타 (008470) 3,685 -15 -.41 3,685 3,705 3,685 2,603 9,621,550
대동기어 (008830) 24,200 -650 -2.62 22,200 25,200 21,150 2,689,432 62,877,461,825
삼아제약 (009300) 16,200 -120 -.74 16,320 16,320 16,100 5,724 92,742,680
포스코엠텍 (009520) 12,470 -510 -3.93 12,710 12,850 12,350 328,176 4,105,536,545
삼보산업 (009620) 2,050 -65 -3.07 2,115 2,115 1,960 121,899 247,008,046
이렘 (009730) 1,112 -21 -1.85 1,127 1,129 1,096 528,585 587,496,347
엠에스씨 (009780) 5,810 100 1.75 5,720 5,860 5,640 55,577 321,538,140
대한광통신 (010170) 644 -17 -2.57 661 662 610 1,434,087 923,867,366
흥국 (010240) 5,250 60 1.16 5,130 5,390 5,130 44,055 232,811,235
아이티센엔텍 (010280) 711 -147 -17.13 861 870 702 7,671,298 5,805,782,861
오리콤 (010470) 7,600 50 .66 7,560 7,610 7,460 37,531 282,831,275
경동제약 (011040) 5,770 -10 -.17 5,780 5,790 5,680 35,055 200,098,400
형지I&C (011080) 1,002 -36 -3.47 1,030 1,044 998 588,203 593,323,409
유니크 (011320) 3,540 40 1.14 3,530 3,545 3,450 28,973 101,274,685
서한 (011370) 797 -1 -.13 791 800 788 47,858 37,990,312
세보엠이씨 (011560) 10,020 90 .91 9,950 10,130 9,660 20,279 201,153,510
뉴인텍 (012340) 490 -4 -.81 499 499 487 45,888 22,543,162
원일특강 (012620) 7,090 -50 -.7 7,140 7,140 7,020 3,353 23,707,130
리드코프 (012700) 4,020 0 0 4,020 4,040 4,005 18,338 73,698,469
신일제약 (012790) 6,360 -80 -1.24 6,440 6,450 6,340 21,348 136,018,040
모베이스전자 (012860) 1,507 -46 -2.96 1,548 1,584 1,472 473,470 723,608,974
하이록코리아 (013030) 29,050 450 1.57 28,600 29,900 28,300 190,426 5,563,923,200
동원개발 (013120) 2,320 -65 -2.73 2,350 2,360 2,320 24,335 56,938,250
아진산업 (013310) 2,715 30 1.12 2,680 2,720 2,610 76,760 205,840,770
CBI (013720) 632 -45 -6.65 674 677 630 320,335 207,891,636
스페코 (013810) 3,720 225 6.44 3,490 4,010 3,460 5,353,170 20,357,481,384
아가방컴퍼니 (013990) 5,350 -50 -.93 5,350 5,400 5,270 269,496 1,432,136,120
메디앙스 (014100) 2,270 -75 -3.2 2,395 2,400 2,270 69,972 161,956,595
원익큐브 (014190) 1,690 2 .12 1,688 1,699 1,657 294,450 495,317,048
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 2,065 -80 -3.73 2,145 2,150 2,015 390,394 807,719,883
고려제약 (014570) 4,975 115 2.37 4,900 4,990 4,860 7,200 35,536,705
성광벤드 (014620) 29,000 1200 4.32 28,150 30,000 28,050 1,244,189 36,210,688,050
오리엔탈정공 (014940) 5,260 210 4.16 5,050 5,280 4,960 689,311 3,575,458,630
삼륭물산 (014970) 2,955 -30 -1.01 2,985 2,990 2,930 2,718 8,083,665
코콤 (015710) 4,120 -5 -.12 4,225 4,240 3,910 73,222 301,439,645
성우하이텍 (015750) 5,040 -20 -.4 5,000 5,090 4,930 233,556 1,172,521,934
리더스코스메틱 (016100) 2,535 -50 -1.93 2,580 2,595 2,530 9,442 24,104,210
SGC E&C (016250) 13,610 -460 -3.27 14,050 14,070 13,580 3,163 43,552,120
큐캐피탈 (016600) 278 -9 -3.14 285 289 278 427,651 120,846,839
디모아 (016670) 3,550 105 3.05 3,445 3,630 3,430 22,185 78,261,412
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 2,025 -20 -.98 2,080 2,080 1,976 280,667 566,374,578
신원종합개발 (017000) 3,065 110 3.72 2,955 3,110 2,865 74,504 223,804,295
인터엠 (017250) 1,084 -4 -.37 1,088 1,338 1,080 997,169 1,179,048,211
삼현철강 (017480) 4,380 -20 -.45 4,400 4,405 4,330 5,794 25,285,832
세명전기 (017510) 5,780 -150 -2.53 5,930 6,060 5,720 754,737 4,415,760,765
대림제지 (017650) 6,350 50 .79 6,390 6,390 6,310 2,666 16,911,570
한국알콜 (017890) 8,510 -20 -.23 8,530 8,540 8,370 20,105 169,618,245
유니슨 (018000) 854 37 4.53 818 858 803 966,308 810,712,115
진로발효 (018120) 16,950 -190 -1.11 17,100 17,190 16,500 1,654 28,375,250
브이티 (018290) 34,400 550 1.62 33,000 34,950 32,500 875,026 29,785,493,325
삼목에스폼 (018310) 20,100 0 0 20,300 20,300 19,930 6,760 135,946,310
우진비앤지 (018620) 886 -1 -.11 887 893 871 29,083 25,705,090
서울제약 (018680) 3,350 -20 -.59 3,370 3,370 3,330 4,064 13,620,785
바른손 (018700) 862 -22 -2.49 881 881 848 76,992 65,951,765
베뉴지 (019010) 2,070 -5 -.24 2,105 2,120 2,050 5,806 12,051,260
와이지-원 (019210) 5,090 -170 -3.23 5,220 5,260 5,050 104,893 536,041,845
일지테크 (019540) 4,290 50 1.18 4,195 4,290 4,150 18,509 77,714,767
SBI인베스트먼트 (019550) 739 10 1.37 750 750 710 253,236 185,934,084
플루토스 (019570) 255 -35 -12.07 286 293 249 4,569,622 1,205,203,923
엠벤처투자 (019590) 921 0 0 0 0 0 0 0
글로본 (019660) 1,083 28 2.65 950 1,129 950 261,625 280,381,736
서연탑메탈 (019770) 3,755 -30 -.79 3,785 3,800 3,705 14,660 54,915,582
에너토크 (019990) 5,660 110 1.98 5,420 5,660 5,420 22,623 125,114,815
대신정보통신 (020180) 1,136 -59 -4.94 1,211 1,212 1,108 735,981 836,206,761
대동금속 (020400) 6,910 -180 -2.54 7,000 7,030 6,750 13,300 91,734,020
시공테크 (020710) 3,755 0 0 3,700 3,770 3,685 49,614 185,216,670
대호특수강 (021040) 906 -51 -5.33 967 1,156 906 1,177,302 1,226,548,907
대호특수강우 (021045) 2,755 20 .73 2,985 2,985 2,665 508 1,409,490
에이티넘인베스트 (021080) 2,090 -65 -3.02 2,145 2,145 2,080 177,613 373,050,673
KCC건설 (021320) 3,915 -40 -1.01 3,925 4,040 3,900 6,512 25,648,760
한국큐빅 (021650) 2,205 -25 -1.12 2,230 2,265 2,160 6,709 14,940,150
메이슨캐피탈 (021880) 235 -6 -2.49 241 241 234 203,572 48,226,104
TKG애강 (022220) 930 -2 -.21 932 933 916 68,496 63,258,217
태광 (023160) 25,050 1250 5.25 24,800 27,000 24,200 2,283,759 58,925,786,600
유진기업 (023410) 3,205 -25 -.77 3,195 3,225 3,180 115,360 369,086,165
제이스코홀딩스 (023440) 2,015 157 8.45 1,872 2,055 1,861 2,653,881 5,255,319,590
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 8,020 0 0 8,020 8,020 7,920 11,409 90,806,160
한국캐피탈 (023760) 558 -4 -.71 562 564 554 79,129 44,145,224
플레이위드 (023770) 3,810 -145 -3.67 3,930 3,930 3,750 31,227 119,434,942
동일스틸럭스 (023790) 1,220 -9 -.73 1,229 1,237 1,190 19,557 23,495,302
풍국주정 (023900) 9,040 -10 -.11 8,970 9,070 8,960 3,968 35,672,640
대한약품 (023910) 25,650 50 .2 25,700 26,050 25,500 4,796 123,054,750
흥구석유 (024060) 11,240 -60 -.53 11,030 11,510 11,030 115,891 1,303,882,125
KB오토시스 (024120) 3,210 -125 -3.75 3,305 3,310 3,175 97,562 313,194,967
한일단조 (024740) 2,565 589 29.81 2,040 2,565 1,992 23,122,056 54,522,507,599
유성티엔에스 (024800) 1,861 -33 -1.74 1,866 1,894 1,861 17,891 33,512,062
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 7,670 -360 -4.48 8,030 8,150 7,470 71,500 546,805,610
KBI메탈 (024840) 1,989 -46 -2.26 2,005 2,035 1,970 516,279 1,043,034,627
HLB이노베이션 (024850) 2,730 -85 -3.02 2,815 2,855 2,685 631,997 1,728,972,586
케이피에프 (024880) 4,165 50 1.22 4,055 4,235 4,055 36,876 153,265,893
경창산업 (024910) 1,810 -37 -2 1,847 1,865 1,716 120,982 219,630,435
PN풍년 (024940) 6,470 -280 -4.15 6,710 6,710 6,410 268,414 1,751,281,310
삼천리자전거 (024950) 4,090 -40 -.97 4,085 4,115 4,020 25,238 102,474,275
시노펙스 (025320) 4,810 -200 -3.99 4,905 4,995 4,790 1,274,868 6,165,045,822
DH오토웨어 (025440) 984 0 0 984 992 976 53,029 52,255,579
한국선재 (025550) 3,475 -150 -4.14 3,575 3,580 3,470 218,094 765,819,027
한국정보통신 (025770) 7,750 50 .65 7,610 7,880 7,610 16,452 127,552,590
신라에스지 (025870) 5,960 -10 -.17 5,940 6,030 5,910 7,347 43,764,365
케이씨피드 (025880) 2,685 35 1.32 2,655 2,720 2,635 122,078 327,553,831
동화기업 (025900) 10,530 -540 -4.88 10,900 11,000 10,390 400,659 4,229,625,450
동신건설 (025950) 50,400 -100 -.2 51,500 51,700 49,850 143,340 7,268,100,675
아난티 (025980) 5,810 -100 -1.69 5,830 5,960 5,700 455,504 2,660,818,190
제이에스티나 (026040) 1,883 -13 -.69 1,896 1,896 1,819 24,751 45,791,713
특수건설 (026150) 6,350 -150 -2.31 6,490 6,490 6,300 46,785 297,974,770
광진실업 (026910) 1,879 -33 -1.73 1,912 1,912 1,875 11,671 22,087,403
서울전자통신 (027040) 246 -1 -.4 247 253 230 681,062 165,310,873
코리아나 (027050) 2,405 -95 -3.8 2,470 2,495 2,380 258,630 624,317,427
아주IB투자 (027360) 2,250 -80 -3.43 2,305 2,310 2,245 532,971 1,208,755,687
상보 (027580) 1,243 -25 -1.97 1,269 1,277 1,230 333,883 415,706,034
팜스토리 (027710) 1,250 61 5.13 1,216 1,250 1,182 600,497 736,940,888
대성창투 (027830) 1,801 -52 -2.81 1,853 1,853 1,785 409,147 738,924,834
휴맥스홀딩스 (028080) 2,595 -200 -7.16 2,790 2,790 2,570 98,191 259,500,468
HLB (028300) 89,400 100 .11 90,000 91,500 87,000 1,231,071 110,125,945,150
광무 (029480) 2,185 -85 -3.74 2,255 2,320 2,165 179,097 396,256,471
코엔텍 (029960) 8,800 70 .8 8,730 8,800 8,700 17,988 157,558,380
드래곤플라이 (030350) 1,214 59 5.11 1,155 1,400 1,128 1,114,981 1,444,799,422
한글과컴퓨터 (030520) 20,400 -700 -3.32 20,800 20,800 20,100 563,397 11,484,462,050
원익홀딩스 (030530) 3,950 -135 -3.3 3,940 4,315 3,880 5,258,104 21,651,024,854
양지사 (030960) 10,050 -300 -2.9 10,660 10,780 9,950 540,467 5,623,165,565
아이즈비전 (031310) 1,791 22 1.24 1,755 1,791 1,747 50,193 88,888,452
에스에이엠티 (031330) 2,695 -35 -1.28 2,710 2,740 2,675 165,372 447,258,938
오스템 (031510) 1,158 25 2.21 1,129 1,158 1,088 42,567 48,541,626
디에이치엑스컴퍼니 (031860) 877 -47 -5.09 924 1,007 875 45,435 41,946,831
피에스케이홀딩스 (031980) 39,350 -1900 -4.61 40,000 40,200 38,200 451,957 17,539,146,750
아즈텍WB (032080) 1,279 20 1.59 1,270 1,352 1,270 56,200 73,652,288
다우데이타 (032190) 10,820 -80 -.73 11,040 11,150 10,530 147,571 1,599,903,430
삼일 (032280) 2,050 -115 -5.31 2,165 2,210 2,045 60,501 126,234,055
한국파마 (032300) 15,950 -230 -1.42 16,150 16,340 15,770 51,347 824,578,490
케이엠더블유 (032500) 7,990 -160 -1.96 8,050 8,115 7,750 70,990 564,371,545
TJ미디어 (032540) 4,735 15 .32 4,720 4,765 4,650 10,823 50,899,170
피델릭스 (032580) 1,451 61 4.39 1,390 1,492 1,300 4,432,778 6,312,871,552
유비케어 (032620) 3,435 -60 -1.72 3,470 3,525 3,435 102,120 352,335,265
소프트센 (032680) 320 -9 -2.74 329 329 320 647,890 209,235,362
소프트센우 (032685) 6,950 -130 -1.84 7,210 7,210 6,760 681 4,677,190
삼진 (032750) 4,195 5 .12 4,190 4,220 4,150 18,010 75,320,580
엠젠솔루션 (032790) 890 -17 -1.87 907 907 880 74,512 66,350,164
판타지오 (032800) 610 -17 -2.71 627 627 570 299,633 180,892,479
우리기술 (032820) 2,015 -10 -.49 1,988 2,150 1,970 7,228,392 14,691,890,757
비트컴퓨터 (032850) 4,850 -25 -.51 4,850 4,900 4,820 100,577 488,102,087
더라미 (032860) 1,227 1 .08 1,230 1,230 1,200 14,364 17,481,748
원익 (032940) 3,780 5 .13 3,775 3,930 3,675 350,334 1,330,498,542
동일기연 (032960) 10,050 -50 -.5 10,050 10,110 9,800 560 5,614,970
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 831 -1 -.12 832 832 823 7,764 6,425,503
제룡전기 (033100) 38,350 -100 -.26 37,500 39,000 37,150 136,173 5,230,050,600
디지틀조선 (033130) 1,771 -1 -.06 1,757 1,782 1,746 100,915 178,232,224
엠케이전자 (033160) 8,610 180 2.14 8,320 8,710 8,170 212,843 1,789,828,150
시그네틱스 (033170) 822 -21 -2.49 842 842 807 216,270 177,231,369
모아텍 (033200) 2,690 -10 -.37 2,700 2,700 2,630 1,144 3,066,340
인성정보 (033230) 1,780 -44 -2.41 1,791 1,814 1,771 293,097 525,278,599
코웰패션 (033290) 2,155 -45 -2.05 2,155 2,200 2,140 37,006 80,048,343
엠투엔 (033310) 1,783 -7 -.39 1,770 1,792 1,744 9,171 16,293,080
제이씨현시스템 (033320) 5,290 60 1.15 5,630 5,630 5,250 631,760 3,419,367,880
좋은사람들 (033340) 658 -7 -1.05 659 665 649 241,142 158,388,894
동성화인텍 (033500) 22,800 0 0 23,400 23,950 22,300 1,019,517 23,605,870,175
파라텍 (033540) 1,621 -19 -1.16 1,630 1,630 1,590 197,583 317,178,596
블루콤 (033560) 3,450 -10 -.29 3,465 3,590 3,440 23,688 82,248,181
네패스 (033640) 7,360 -130 -1.74 7,430 7,540 7,240 60,187 444,064,600
피노 (033790) 6,850 -600 -8.05 7,340 7,360 6,850 302,111 2,130,431,705
티비씨 (033830) 797 -7 -.87 800 804 791 98,139 78,171,387
해성산업 (034810) 6,020 -120 -1.95 6,210 6,210 6,000 29,683 180,128,955
해성산업1우 (03481K) 7,060 -40 -.56 7,110 7,200 7,020 1,020 7,229,710
조아제약 (034940) 1,051 -16 -1.5 1,067 1,073 1,041 27,980 29,477,235
한국기업평가 (034950) 87,400 -400 -.46 87,800 88,500 86,900 2,772 242,912,900
그래디언트 (035080) 13,190 -90 -.68 13,170 13,320 12,970 34,519 454,557,700
프럼파스트 (035200) 3,785 -145 -3.69 3,930 3,935 3,610 104,250 401,267,151
골드앤에스 (035290) 393 -1 -.25 394 397 382 51,335 20,121,305
기산텔레콤 (035460) 1,960 -40 -2 1,999 2,000 1,870 84,863 166,297,363
KG이니시스 (035600) 8,480 -80 -.93 8,540 8,610 8,410 40,785 346,188,110
솔본 (035610) 3,920 -95 -2.37 4,010 4,010 3,905 80,401 315,889,388
바른손이앤에이 (035620) 423 -7 -1.63 430 434 418 102,878 43,377,680
CJ ENM (035760) 59,700 -1000 -1.65 60,700 60,700 57,200 66,945 3,996,760,350
이지홀딩스 (035810) 2,695 -50 -1.82 2,785 2,785 2,695 114,045 309,390,865
서희건설 (035890) 1,516 -39 -2.51 1,560 1,560 1,516 144,405 220,728,299
JYP Ent. (035900) 82,900 -1400 -1.66 83,400 84,000 81,200 445,559 36,739,642,550
예림당 (036000) 2,640 -50 -1.86 2,705 2,750 2,545 448,784 1,189,676,230
아비코전자 (036010) 5,270 0 0 5,220 5,330 5,100 23,555 122,988,035
케이티알파 (036030) 3,680 -15 -.41 3,695 3,735 3,665 36,107 133,009,338
위지트 (036090) 717 -9 -1.24 731 745 716 590,404 428,012,114
SCI평가정보 (036120) 2,160 -85 -3.79 2,255 2,255 2,145 155,936 341,102,187
클라우드에어 (036170) 922 5 .55 918 930 902 89,703 82,581,213
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 25,200 100 .4 25,100 25,450 25,000 10,361 261,334,925
유니셈 (036200) 6,680 -30 -.45 6,710 6,780 6,500 147,233 976,310,815
오상헬스케어 (036220) 15,040 520 3.58 14,530 15,180 14,350 32,939 490,497,590
대성미생물 (036480) 8,840 -80 -.9 8,920 8,920 8,820 5,813 51,440,100
SFA반도체 (036540) 3,100 -90 -2.82 3,120 3,165 3,085 683,867 2,129,852,347
영풍정밀 (036560) 10,750 -80 -.74 10,830 10,940 10,710 10,527 113,608,870
감성코퍼레이션 (036620) 3,385 -80 -2.31 3,390 3,475 3,315 798,936 2,695,983,931
세종텔레콤 (036630) 421 6 1.45 414 424 414 86,934 36,549,829
HRS (036640) 4,890 -5 -.1 4,855 4,935 4,855 17,255 84,349,840
KCI (036670) 6,230 -60 -.95 6,250 6,250 6,140 8,823 54,621,800
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,520 -5 -.33 1,504 1,522 1,483 54,283 81,600,995
나이스정보통신 (036800) 17,310 -70 -.4 17,380 17,450 17,170 4,018 69,472,820
에프에스티 (036810) 22,100 600 2.79 21,200 22,350 20,650 218,297 4,727,363,250
솔브레인홀딩스 (036830) 31,800 -900 -2.75 32,000 32,300 31,100 84,484 2,674,687,250
진성티이씨 (036890) 9,470 -530 -5.3 9,480 9,680 9,080 303,157 2,829,620,095
주성엔지니어링 (036930) 33,850 600 1.8 32,350 33,950 32,250 315,324 10,501,054,100
파워넷 (037030) 2,460 -50 -1.99 2,510 2,525 2,400 60,990 150,166,961
파세코 (037070) 5,320 90 1.72 5,230 5,350 5,130 19,636 102,877,635
한국팩키지 (037230) 1,686 -12 -.71 1,698 1,698 1,677 10,470 17,657,737
인지디스플레 (037330) 1,358 -12 -.88 1,374 1,378 1,355 5,733 7,802,949
성도이엔지 (037350) 4,100 0 0 4,100 4,120 4,035 62,476 254,685,301
EG (037370) 6,010 190 3.26 5,820 6,040 5,740 21,509 127,043,480
우리엔터프라이즈 (037400) 1,134 -5 -.44 1,139 1,139 1,119 47,077 53,212,042
희림 (037440) 5,340 -100 -1.84 5,300 5,410 4,800 152,441 800,973,590
삼지전자 (037460) 10,120 60 .6 10,440 10,950 10,000 966,018 10,095,899,305
쎄니트 (037760) 1,397 -4 -.29 1,401 1,401 1,355 1,885 2,613,714
엘컴텍 (037950) 1,039 -9 -.86 1,044 1,052 1,011 339,090 351,043,139
제일테크노스 (038010) 6,150 50 .82 6,100 6,160 5,940 25,948 157,639,290
루멘스 (038060) 961 -16 -1.64 977 977 956 26,460 25,481,432
서린바이오 (038070) 6,840 -110 -1.58 6,860 7,060 6,840 40,660 280,103,310
에코플라스틱 (038110) 2,620 20 .77 2,600 2,620 2,550 130,824 338,311,854
마크로젠 (038290) 15,320 -10 -.07 15,290 15,680 15,030 32,348 493,639,360
MIT (038340) 1,233 0 0 0 0 0 0 0
레드캡투어 (038390) 14,110 200 1.44 13,890 14,160 13,820 162,796 2,282,400,175
바이오스마트 (038460) 2,895 -5 -.17 2,880 2,905 2,820 40,358 116,237,254
삼표시멘트 (038500) 3,055 -55 -1.77 3,090 3,090 3,035 207,552 633,993,094
케이바이오 (038530) 234 -11 -4.49 245 246 233 1,341,439 318,788,603
상상인 (038540) 1,359 -38 -2.72 1,397 1,402 1,358 168,684 231,004,163
위즈코프 (038620) 767 -21 -2.66 802 802 767 516,980 401,971,003
에스넷 (038680) 4,125 -75 -1.79 4,085 4,215 4,035 76,017 313,727,540
에코바이오 (038870) 3,740 -50 -1.32 3,790 3,815 3,705 91,910 344,017,470
아이에이 (038880) 242 -7 -2.81 249 249 239 1,003,005 242,438,790
파인디지털 (038950) 3,155 -30 -.94 3,185 3,185 3,150 2,558 8,090,010
현대에이치티 (039010) 6,300 70 1.12 6,180 6,305 6,160 22,592 141,223,625
이건홀딩스 (039020) 3,495 -190 -5.16 3,650 3,650 3,445 143,395 500,923,018
이오테크닉스 (039030) 128,600 -1000 -.77 126,200 129,000 124,800 87,180 11,107,763,250
오스코텍 (039200) 31,200 1950 6.67 29,000 31,750 28,800 619,901 18,953,613,925
경남스틸 (039240) 4,495 -420 -8.55 4,860 4,867 4,485 850,785 3,909,094,291
인포뱅크 (039290) 6,470 -130 -1.97 6,590 6,690 6,460 51,307 336,565,935
세중 (039310) 1,665 -45 -2.63 1,710 1,710 1,638 4,529 7,559,695
한국경제TV (039340) 5,900 80 1.37 5,820 5,930 5,750 34,381 202,270,435
케이엘넷 (039420) 2,525 5 .2 2,520 2,525 2,485 58,754 146,734,794
에스티아이 (039440) 19,300 -690 -3.45 19,550 19,800 19,140 246,070 4,744,636,045
다산네트웍스 (039560) 3,495 -105 -2.92 3,500 3,535 3,415 251,163 868,228,991
화성밸브 (039610) 8,430 130 1.57 8,110 8,550 8,070 254,843 2,130,104,120
한국정보공학 (039740) 2,730 -25 -.91 2,755 2,755 2,670 4,117 11,187,710
오로라 (039830) 7,080 190 2.76 6,890 7,110 6,780 43,846 305,349,090
디오 (039840) 16,210 10 .06 16,220 16,220 15,760 50,889 812,070,040
나노엔텍 (039860) 3,395 -105 -3 3,430 3,490 3,300 238,397 802,987,210
폴라리스AI (039980) 2,805 -130 -4.43 2,850 2,900 2,780 1,184,720 3,335,856,973
누리플렉스 (040160) 2,670 -30 -1.11 2,630 2,695 2,625 2,223 5,904,806
YTN (040300) 3,045 -65 -2.09 3,080 3,105 3,030 116,290 356,576,785
크레오에스지 (040350) 479 -29 -5.71 508 544 458 679,407 337,555,675
정상제이엘에스 (040420) 5,660 -20 -.35 5,710 5,710 5,640 37,691 212,948,660
SG&G (040610) 1,526 1 .07 1,513 1,527 1,509 25,081 37,984,290
아이씨디 (040910) 5,860 -150 -2.5 5,880 6,050 5,790 52,093 309,206,245
폴라리스오피스 (041020) 5,970 -80 -1.32 5,930 6,050 5,800 989,761 5,876,533,165
우리기술투자 (041190) 6,350 90 1.44 6,450 6,840 6,330 2,066,899 13,493,358,655
현대에버다임 (041440) 8,900 -300 -3.26 8,670 9,040 8,530 660,957 5,837,415,345
한국전자인증 (041460) 3,260 0 0 3,260 3,265 3,185 45,407 146,357,000
에스엠 (041510) 100,900 500 .5 95,500 101,600 93,900 212,425 20,907,323,650
이엘씨 (041520) 6,220 0 0 6,220 6,350 6,150 13,459 84,945,165
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 22,800 -750 -3.18 23,550 23,850 22,800 41,787 969,825,175
폴라리스AI파마 (041910) 6,340 -10 -.16 6,150 6,490 6,150 23,610 148,536,440
메디아나 (041920) 5,010 130 2.66 4,805 5,020 4,800 62,216 307,470,245
동아화성 (041930) 5,380 -180 -3.24 5,550 5,610 5,360 27,321 148,955,125
코미팜 (041960) 4,090 20 .49 4,070 4,160 4,020 56,125 230,277,812
카페24 (042000) 62,500 -100 -.16 62,000 62,800 60,500 501,690 30,933,070,800
케이피엠테크 (042040) 256 -1 -.39 255 260 250 199,840 51,124,262
에스씨디 (042110) 1,430 -7 -.49 1,425 1,437 1,405 47,430 67,553,612
비츠로테크 (042370) 7,960 340 4.46 7,750 8,020 7,640 224,854 1,769,964,635
네오위즈홀딩스 (042420) 16,260 -160 -.97 16,410 16,620 16,200 4,766 77,616,880
링네트 (042500) 4,560 -70 -1.51 4,600 4,630 4,535 80,619 367,811,090
라온시큐어 (042510) 1,999 -21 -1.04 1,993 2,010 1,981 241,780 481,048,941
한스바이오메드 (042520) 7,700 -230 -2.9 7,900 7,930 7,610 14,870 114,463,320
새로닉스 (042600) 9,450 -190 -1.97 9,650 9,860 9,350 13,531 128,165,820
상지건설 (042940) 3,920 -100 -2.49 4,000 4,150 3,860 7,737 30,959,430
더테크놀로지 (043090) 921 -41 -4.26 962 1,002 857 200,695 183,909,907
알파녹스 (043100) 1,359 -11 -.8 1,380 1,381 1,358 18,044 24,672,537
바텍 (043150) 20,050 -200 -.99 20,000 20,700 19,990 19,551 394,723,595
파루 (043200) 503 -7 -1.37 512 514 501 72,433 36,593,812
티에스넥스젠 (043220) 187 -12 -6.03 200 202 184 2,139,634 404,176,013
성호전자 (043260) 1,147 -11 -.95 1,158 1,172 1,141 146,441 168,985,868
에쎈테크 (043340) 558 0 0 570 579 558 17,323 9,799,275
디지아이 (043360) 1,835 27 1.49 1,808 1,835 1,785 13,404 24,226,224
피에이치에이 (043370) 10,640 170 1.62 10,470 10,850 10,360 24,533 261,874,550
웰킵스하이텍 (043590) 606 -16 -2.57 622 629 589 71,614 42,984,622
지니뮤직 (043610) 2,065 -70 -3.28 2,155 2,180 2,055 117,939 244,105,862
국순당 (043650) 4,550 20 .44 4,510 4,630 4,485 14,690 67,227,993
서울리거 (043710) 598 7 1.18 591 675 590 250,550 158,317,537
자연과환경 (043910) 566 -9 -1.57 575 578 561 577,576 326,113,405
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 440 -10 -2.22 450 450 432 100,519 44,577,967
위닉스 (044340) 5,920 110 1.89 5,790 5,920 5,760 23,191 135,710,450
빌리언스 (044480) 470 -33 -6.56 497 497 460 552,332 259,960,094
태웅 (044490) 13,910 70 .51 13,840 14,200 13,680 59,203 822,617,190
에이치케이 (044780) 1,137 -11 -.96 1,163 1,163 1,131 50,757 57,699,353
이글벳 (044960) 4,350 -120 -2.68 4,490 4,490 4,320 74,689 325,895,500
에이치엔에스하이텍 (044990) 17,190 -190 -1.09 17,200 17,200 16,810 6,017 102,143,260
오공 (045060) 2,555 -10 -.39 2,565 2,570 2,525 9,297 23,774,425
한양이엔지 (045100) 16,880 220 1.32 16,660 16,950 16,490 49,549 829,052,270
성우테크론 (045300) 3,060 0 0 3,075 3,085 3,005 11,850 36,072,030
토탈소프트 (045340) 8,260 120 1.47 8,130 8,300 8,010 50,090 408,994,680
대아티아이 (045390) 3,125 -70 -2.19 3,150 3,165 3,075 452,204 1,413,521,981
정원엔시스 (045510) 752 5 .67 755 755 747 13,458 10,124,430
크린앤사이언스 (045520) 4,930 15 .31 4,885 4,945 4,885 2,885 14,192,061
에이텍 (045660) 31,250 150 .48 31,650 31,800 30,600 158,940 4,964,283,450
코아시아 (045970) 3,430 -160 -4.46 3,590 3,615 3,400 59,617 206,311,734
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,515 -80 -3.08 2,560 2,575 2,500 136,560 345,953,627
HLB파나진 (046210) 2,920 -25 -.85 2,945 3,000 2,890 102,062 298,606,303
백금T&A (046310) 2,405 0 0 2,400 2,430 2,350 44,301 105,696,006
삼화네트웍스 (046390) 1,273 -47 -3.56 1,306 1,327 1,264 228,175 292,107,510
KG모빌리언스 (046440) 4,395 -45 -1.01 4,475 4,475 4,340 30,877 135,011,600
서울반도체 (046890) 6,760 -130 -1.89 6,860 6,910 6,740 192,418 1,304,751,575
우원개발 (046940) 2,660 -85 -3.1 2,700 2,700 2,620 152,764 406,782,364
우리로 (046970) 1,314 -41 -3.03 1,322 1,342 1,283 608,957 796,483,696
한빛소프트 (047080) 1,342 -1 -.07 1,343 1,343 1,309 41,207 54,378,861
파워로직스 (047310) 4,770 -200 -4.02 4,970 5,040 4,770 178,012 858,525,277
이스트소프트 (047560) 19,710 -1090 -5.24 20,150 20,500 19,300 352,476 6,934,651,215
코데즈컴바인 (047770) 1,321 -21 -1.56 1,351 1,353 1,319 136,777 181,722,175
초록뱀미디어 (047820) 5,400 0 0 0 0 0 0 0
HLB제약 (047920) 30,800 50 .16 30,750 31,350 29,600 768,091 23,458,630,850
현대바이오 (048410) 12,070 260 2.2 11,810 12,540 11,700 253,059 3,066,093,385
유라테크 (048430) 8,440 -260 -2.99 8,620 8,630 8,300 127,525 1,075,742,330
대동스틸 (048470) 3,255 10 .31 3,225 3,370 3,210 28,295 92,253,821
인트론바이오 (048530) 4,030 -30 -.74 4,060 4,060 4,000 95,919 386,052,580
SM C&C (048550) 1,469 -65 -4.24 1,534 1,534 1,455 404,301 597,908,426
TPC (048770) 2,235 -15 -.67 2,260 2,285 2,190 31,315 69,504,070
엔피케이 (048830) 1,063 -1 -.09 1,064 1,067 1,057 13,978 14,856,495
시너지이노베이션 (048870) 2,785 5 .18 2,775 2,830 2,715 267,767 741,570,409
대원미디어 (048910) 8,960 -110 -1.21 9,070 9,240 8,770 58,732 526,591,595
인탑스 (049070) 17,900 -260 -1.43 17,620 18,240 17,560 108,146 1,934,798,675
기가레인 (049080) 508 -11 -2.12 519 519 500 112,498 56,940,780
파인디앤씨 (049120) 999 0 0 1,008 1,008 993 15,812 15,876,494
셀루메드 (049180) 1,664 -38 -2.23 1,680 1,680 1,616 520,633 854,386,902
코메론 (049430) 10,240 -30 -.29 10,120 10,320 10,110 36,684 373,604,345
SGA (049470) 299 4 1.36 297 305 292 159,406 47,473,943
오픈베이스 (049480) 2,400 -50 -2.04 2,450 2,450 2,390 114,542 275,984,406
유아이엘 (049520) 4,320 20 .47 4,270 4,365 4,230 45,302 193,721,177
잉크테크 (049550) 3,830 -20 -.52 3,785 3,850 3,690 1,961 7,459,951
재영솔루텍 (049630) 704 3 .43 701 707 690 318,295 222,699,421
고려신용정보 (049720) 9,790 20 .2 9,770 9,790 9,710 22,841 222,528,085
승일 (049830) 7,670 -50 -.65 7,720 7,770 7,650 1,067 8,235,425
미래컴퍼니 (049950) 21,450 -650 -2.94 22,050 22,100 20,300 31,712 673,480,950
쎌바이오텍 (049960) 13,420 -80 -.59 13,550 13,600 13,250 16,178 216,369,300
비케이홀딩스 (050090) 669 -9 -1.33 678 678 667 51,968 34,828,161
캠시스 (050110) 744 -9 -1.2 750 752 728 217,139 161,103,906
ES큐브 (050120) 2,150 50 2.38 2,185 2,185 2,010 7,637 15,882,180
에스폴리텍 (050760) 1,606 -20 -1.23 1,626 1,640 1,596 35,639 57,408,404
아세아텍 (050860) 2,015 -40 -1.95 2,020 2,035 2,010 15,475 31,244,520
쏠리드 (050890) 6,960 -110 -1.56 6,990 7,110 6,820 808,772 5,652,254,150
수산아이앤티 (050960) 17,090 100 .59 17,000 17,200 16,630 43,506 738,743,580
지어소프트 (051160) 8,320 -10 -.12 8,270 8,370 8,150 22,038 181,258,935
토비스 (051360) 17,980 -220 -1.21 18,050 18,060 17,470 107,542 1,905,377,675
인터플렉스 (051370) 9,200 -200 -2.13 9,250 9,330 9,150 64,432 593,202,815
피씨디렉트 (051380) 2,765 -85 -2.98 2,845 2,845 2,720 115,963 321,494,107
YW (051390) 3,655 -5 -.14 3,655 3,660 3,645 437 1,597,030
나라엠앤디 (051490) 4,055 -385 -8.67 4,260 4,350 4,035 272,684 1,120,651,925
CJ프레시웨이 (051500) 21,300 -200 -.93 21,500 21,550 21,100 11,817 251,687,825
큐로홀딩스 (051780) 671 -1 -.15 664 682 650 40,479 27,017,114
중앙첨단소재 (051980) 5,880 -420 -6.67 6,120 6,250 5,810 1,274,796 7,675,300,395
에스티큐브 (052020) 7,960 160 2.05 7,880 8,270 7,570 218,652 1,748,279,660
iMBC (052220) 3,935 -40 -1.01 3,935 4,045 3,915 694,468 2,752,771,163
현대바이오랜드 (052260) 4,595 -45 -.97 4,590 4,640 4,500 40,835 186,425,663
오션인더블유 (052300) 2,530 15 .6 2,510 2,570 2,510 15,289 38,816,750
코텍 (052330) 8,320 70 .85 8,260 8,500 8,250 36,473 306,499,730
코나아이 (052400) 28,250 1150 4.24 27,100 28,250 27,000 170,734 4,749,893,050
오성첨단소재 (052420) 1,421 2 .14 1,419 1,454 1,391 673,561 955,994,307
아이크래프트 (052460) 2,305 -60 -2.54 2,365 2,365 2,250 108,908 248,675,385
한네트 (052600) 4,170 40 .97 4,125 4,195 4,005 36,490 149,367,750
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 6,350 240 3.93 6,060 6,440 5,900 51,026 316,325,225
아이톡시 (052770) 1,359 10 .74 1,349 1,378 1,252 376,366 496,892,763
액토즈소프트 (052790) 6,740 -120 -1.75 6,860 6,880 6,710 19,832 134,469,090
아이앤씨 (052860) 2,280 -50 -2.15 2,325 2,370 2,245 82,426 191,301,808
KX하이텍 (052900) 982 -7 -.71 989 989 956 136,438 132,592,042
바이넥스 (053030) 16,960 180 1.07 16,600 17,260 16,160 565,681 9,393,827,755
지에스이 (053050) 2,950 20 .68 2,900 2,980 2,900 126,577 372,065,388
세동 (053060) 1,032 7 .68 1,025 1,035 1,016 70,764 72,585,103
케이엔솔 (053080) 13,050 -110 -.84 12,820 13,140 12,810 69,345 898,253,310
프리엠스 (053160) 11,370 -380 -3.23 11,530 11,690 11,190 43,860 497,976,110
금강철강 (053260) 4,075 80 2 3,995 4,075 3,955 12,466 50,009,930
구영테크 (053270) 2,250 0 0 2,235 2,260 2,190 56,033 124,967,766
예스24 (053280) 4,270 -110 -2.51 4,380 4,380 4,245 116,391 498,190,810
NE능률 (053290) 4,060 -60 -1.46 4,060 4,135 3,975 60,887 247,463,253
한국정보인증 (053300) 4,460 -75 -1.65 4,490 4,530 4,415 135,233 601,923,861
이니텍 (053350) 4,700 350 8.05 4,970 5,350 4,570 1,269,121 6,397,461,979
세코닉스 (053450) 7,070 -260 -3.55 7,320 7,320 6,920 183,919 1,295,623,555
웹케시 (053580) 9,500 -160 -1.66 9,650 9,700 9,340 38,147 363,204,985
프로텍 (053610) 24,200 0 0 24,600 24,600 23,500 20,799 496,625,100
태양 (053620) 6,310 -80 -1.25 6,390 6,440 6,250 1,467 9,268,160
삼보모터스 (053700) 4,175 -20 -.48 4,160 4,190 4,055 55,869 230,661,831
안랩 (053800) 74,600 -900 -1.19 75,400 76,000 72,900 66,670 4,970,129,750
경남제약 (053950) 659 -6 -.9 658 667 651 209,076 137,656,571
오상자이엘 (053980) 3,360 -15 -.44 3,340 3,395 3,255 72,737 241,418,495
한국컴퓨터 (054040) 4,560 -95 -2.04 4,660 4,660 4,545 30,136 137,927,995
농우바이오 (054050) 7,400 50 .68 7,350 7,440 7,310 11,970 88,068,680
삼진엘앤디 (054090) 700 7 1.01 693 723 693 70,618 50,125,954
메디콕스 (054180) 265 -30 -10.17 296 307 264 2,583,765 704,950,689
이랜텍 (054210) 5,010 -140 -2.72 5,100 5,100 4,910 102,813 512,266,144
비츠로시스 (054220) 391 27 7.42 384 391 372 256,519 98,620,104
팬스타엔터프라이즈 (054300) 562 16 2.93 540 567 532 389,767 216,543,297
케이피티유 (054410) 3,305 -50 -1.49 3,350 3,410 3,275 5,350 17,877,285
텔레칩스 (054450) 14,790 -200 -1.33 14,550 14,800 14,040 63,481 926,107,685
삼영엠텍 (054540) 4,920 180 3.8 4,750 4,970 4,750 130,376 639,037,039
APS (054620) 6,080 -60 -.98 6,060 6,200 6,000 36,645 222,694,840
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,950 -120 -1.7 7,020 7,050 6,940 40,192 279,924,400
키이스트 (054780) 4,305 -80 -1.82 4,305 4,400 4,215 172,020 734,476,649
아이디스홀딩스 (054800) 9,090 -260 -2.78 9,430 9,440 9,000 22,383 206,284,970
한컴위드 (054920) 2,820 -45 -1.57 2,885 2,885 2,780 129,849 364,370,266
유신 (054930) 22,700 -750 -3.2 22,750 23,350 22,400 22,579 512,160,700
엑사이엔씨 (054940) 775 -8 -1.02 784 786 757 150,650 115,447,011
제이브이엠 (054950) 21,050 250 1.2 21,000 21,200 20,450 25,531 531,085,650
유진로봇 (056080) 8,030 -40 -.5 7,900 8,200 7,830 253,843 2,044,703,670
시지메드텍 (056090) 921 -39 -4.06 950 966 910 638,574 588,713,034
에스에프에이 (056190) 19,450 -250 -1.27 19,730 19,740 19,240 239,593 4,657,475,200
코위버 (056360) 5,480 -60 -1.08 5,540 5,540 5,400 56,069 306,369,955
신화인터텍 (056700) 1,657 -3 -.18 1,667 1,667 1,636 7,258 11,995,088
CNT85 (056730) 651 -1 -.15 689 689 647 31,451 20,657,607
YBM넷 (057030) 3,920 -70 -1.75 4,085 4,085 3,850 72,566 282,972,809
옴니시스템 (057540) 716 -7 -.97 721 721 711 104,732 75,069,729
티사이언티픽 (057680) 878 6 .69 903 907 868 174,269 153,733,244
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 2,010 -70 -3.37 2,145 2,145 2,005 58,256 117,970,971
KNN (058400) 781 -13 -1.64 790 800 781 228,970 180,578,258
한주에이알티 (058450) 1,721 22 1.29 1,699 1,850 1,696 39,776 69,640,997
리노공업 (058470) 203,500 -5000 -2.4 202,500 206,500 199,900 92,499 18,703,127,800
에스피지 (058610) 25,700 -150 -.58 25,700 26,175 25,250 301,531 7,741,080,550
엠게임 (058630) 4,950 -50 -1 4,960 5,000 4,910 74,896 370,790,270
CMG제약 (058820) 1,900 25 1.33 1,858 1,917 1,849 323,274 611,293,388
엠로 (058970) 60,200 -3700 -5.79 61,700 63,200 60,100 186,174 11,347,610,800
미코 (059090) 8,510 -430 -4.81 8,770 8,790 8,470 252,144 2,154,210,745
아이컴포넌트 (059100) 4,995 -55 -1.09 5,040 5,050 4,855 5,954 29,629,820
아진엑스텍 (059120) 7,050 -170 -2.35 7,040 7,200 6,850 48,104 338,705,695
메타바이오메드 (059210) 4,085 -55 -1.33 4,140 4,200 4,000 126,233 512,804,563
해성에어로보틱스 (059270) 7,700 450 6.21 7,200 7,720 7,140 459,186 3,449,023,075
인선이엔티 (060150) 5,000 -110 -2.15 5,110 5,210 4,995 53,633 269,315,020
소니드 (060230) 796 -4 -.5 800 833 773 648,934 511,573,152
스타코링크 (060240) 540 0 0 0 0 0 0 0
NHN KCP (060250) 8,150 -110 -1.33 8,220 8,220 8,020 127,620 1,036,661,295
뉴보텍 (060260) 1,130 -11 -.96 1,130 1,141 1,102 37,266 41,979,778
큐렉소 (060280) 8,430 0 0 8,420 8,480 8,080 176,729 1,478,892,115
3S (060310) 1,838 -60 -3.16 1,885 1,898 1,825 281,261 520,778,799
LS마린솔루션 (060370) 16,500 -90 -.54 16,110 16,560 16,030 114,259 1,867,068,565
동양에스텍 (060380) 1,345 -7 -.52 1,352 1,352 1,339 21,028 28,238,603
국일신동 (060480) 1,712 -4 -.23 1,726 1,726 1,686 7,490 12,747,297
에스에이티 (060540) 1,550 10 .65 1,525 1,558 1,502 102,939 156,372,271
홈센타홀딩스 (060560) 806 -5 -.62 811 849 799 321,947 266,741,909
드림어스컴퍼니 (060570) 1,668 -60 -3.47 1,710 1,723 1,576 112,537 188,575,574
씨티씨바이오 (060590) 6,920 -60 -.86 7,020 7,050 6,820 28,803 198,277,445
KH바텍 (060720) 9,370 -60 -.64 9,350 9,510 9,230 89,577 840,003,315
영림원소프트랩 (060850) 5,320 -80 -1.48 5,370 5,400 5,290 12,533 66,770,510
DGP (060900) 913 10 1.11 907 927 877 47,004 42,510,087
알에프텍 (061040) 3,310 -90 -2.65 3,405 3,405 3,275 36,758 122,176,925
화일약품 (061250) 1,125 -15 -1.32 1,147 1,160 1,120 214,594 243,610,331
LB세미콘 (061970) 3,730 -130 -3.37 3,850 3,850 3,705 117,507 439,277,968
한국첨단소재 (062970) 5,180 -60 -1.15 5,040 5,360 4,975 1,151,326 5,918,677,690
컴투스홀딩스 (063080) 24,450 -800 -3.17 25,600 25,900 24,100 37,924 930,681,975
서울옥션 (063170) 6,750 -120 -1.75 6,860 6,890 6,630 98,618 665,385,430
SM Life Design (063440) 1,328 -37 -2.71 1,352 1,359 1,320 128,526 171,904,524
한국전자금융 (063570) 5,310 110 2.12 5,170 5,360 5,150 132,016 694,866,725
이엘피 (063760) 2,060 -75 -3.51 2,135 2,135 2,015 4,616 9,550,660
인크레더블버즈 (064090) 1,713 -134 -7.26 1,910 1,910 1,700 195,459 342,763,729
홈캐스트 (064240) 1,930 -50 -2.53 1,980 2,065 1,930 114,098 225,113,757
다날 (064260) 2,910 -80 -2.68 2,995 3,040 2,900 261,325 765,773,475
인텍플러스 (064290) 11,400 -80 -.7 11,200 11,760 11,000 81,592 912,110,010
브리지텍 (064480) 5,300 70 1.34 5,150 5,310 5,150 53,650 280,913,455
테크엘 (064520) 2,315 -90 -3.74 2,370 2,405 2,220 17,629 40,853,426
바이오니아 (064550) 13,600 -490 -3.48 14,090 14,400 13,490 359,919 4,924,644,475
티씨케이 (064760) 81,500 1300 1.62 80,100 81,500 76,500 45,126 3,584,943,750
포니링크 (064800) 1,218 -28 -2.25 1,243 1,258 1,200 579,292 704,089,119
케이프 (064820) 6,780 90 1.35 6,690 6,990 6,640 222,385 1,519,502,235
에프앤가이드 (064850) 6,990 -40 -.57 7,190 7,190 6,810 32,251 222,673,240
지엔코 (065060) 253 -1 -.39 253 257 247 66,001 16,567,904
탑엔지니어링 (065130) 4,465 -170 -3.67 4,690 4,690 4,465 12,128 54,843,175
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 2,440 0 0 0 0 0 0 0
신성델타테크 (065350) 70,800 -2100 -2.88 72,700 72,800 69,500 177,813 12,583,982,900
위세아이텍 (065370) 8,720 310 3.69 8,750 9,550 8,380 1,327,091 11,917,708,275
에스아이리소스 (065420) 222 -5 -2.2 232 232 219 856,963 191,129,535
이루온 (065440) 1,569 61 4.05 1,508 1,595 1,500 304,798 478,029,814
빅텍 (065450) 4,080 85 2.13 4,040 4,200 3,985 1,036,037 4,281,724,523
오리엔트정공 (065500) 6,900 280 4.23 6,840 6,990 6,550 3,410,234 23,214,651,715
휴비츠 (065510) 7,890 -30 -.38 7,860 8,010 7,770 43,428 340,356,180
와이어블 (065530) 1,260 -17 -1.33 1,265 1,285 1,255 29,488 37,237,525
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 365 -30 -7.59 391 395 356 1,262,225 469,956,789
안트로젠 (065660) 17,420 -610 -3.38 17,730 17,890 17,400 10,968 192,555,710
우주일렉트로 (065680) 28,850 -600 -2.04 28,900 29,400 27,650 60,366 1,706,692,900
파커스 (065690) 905 -21 -2.27 910 926 897 24,060 21,821,813
서호전기 (065710) 22,050 -250 -1.12 22,300 22,400 22,000 5,391 119,237,200
CS (065770) 1,727 0 0 1,727 1,743 1,639 164,790 278,659,546
웰크론 (065950) 2,120 -60 -2.75 2,180 2,290 2,110 283,224 617,157,917
하츠 (066130) 5,390 -30 -.55 5,320 5,400 5,300 25,536 136,530,945
큐에스아이 (066310) 8,530 -280 -3.18 8,850 8,850 8,480 62,920 539,018,440
체리부로 (066360) 790 -25 -3.07 815 815 775 173,605 137,924,782
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 502 -3 -.59 505 505 495 21,852 10,935,300
우수AMS (066590) 3,000 -5 -.17 3,005 3,030 2,975 67,337 202,017,687
국보디자인 (066620) 17,410 10 .06 17,400 17,420 17,280 5,609 97,555,130
디티씨 (066670) 2,995 -50 -1.64 3,050 3,050 2,945 18,670 55,531,745
테라젠이텍스 (066700) 3,000 -130 -4.15 3,095 3,130 2,990 89,556 270,217,478
씨씨에스 (066790) 1,175 -53 -4.32 1,214 1,240 1,160 722,317 855,835,797
디에이피 (066900) 2,030 -65 -3.1 2,015 2,075 2,005 6,529 13,219,370
손오공 (066910) 727 -24 -3.2 755 755 719 102,391 74,468,128
한성크린텍 (066980) 1,512 2 .13 1,497 1,550 1,470 111,374 167,662,753
조이시티 (067000) 1,585 -40 -2.46 1,615 1,619 1,573 102,543 162,971,342
이씨에스 (067010) 3,060 -45 -1.45 3,105 3,135 3,020 23,022 70,147,409
대화제약 (067080) 10,700 -150 -1.38 10,850 10,980 10,470 197,184 2,118,522,580
SOOP (067160) 96,600 -2800 -2.82 99,200 100,900 95,900 109,325 10,725,982,350
오텍 (067170) 3,015 -115 -3.67 3,125 3,190 2,950 61,964 187,173,575
멀티캠퍼스 (067280) 31,650 0 0 31,650 31,750 31,200 6,821 215,476,650
JW신약 (067290) 1,415 -17 -1.19 1,468 1,468 1,405 64,932 92,091,620
하나마이크론 (067310) 10,650 -300 -2.74 10,700 10,920 10,520 598,277 6,373,034,590
선바이오 (067370) 6,200 40 .65 6,160 6,220 6,040 4,251 26,103,720
아스트 (067390) 836 1 .12 835 869 824 632,846 540,290,767
엔브이에이치코리아 (067570) 2,145 -20 -.92 2,165 2,170 2,105 40,251 86,022,487
HLB생명과학 (067630) 10,970 -80 -.72 11,050 11,220 10,750 471,660 5,183,253,155
로지시스 (067730) 3,000 -40 -1.32 3,085 3,150 2,875 154,776 472,884,815
세진티에스 (067770) 2,210 -25 -1.12 2,235 2,235 2,170 8,756 19,212,120
와이엔텍 (067900) 6,340 30 .48 6,300 6,370 6,240 11,779 74,133,990
이글루 (067920) 5,130 -50 -.97 5,130 5,150 5,050 33,624 171,850,550
도이치모터스 (067990) 4,600 0 0 4,565 4,710 4,560 20,449 93,844,515
팬엔터테인먼트 (068050) 2,525 -95 -3.63 2,620 2,625 2,460 232,177 583,987,091
케이웨더 (068100) 2,965 -35 -1.17 3,015 3,180 2,960 44,731 134,467,665
다원시스 (068240) 10,060 330 3.39 9,550 10,160 9,550 138,258 1,376,631,870
일신바이오 (068330) 1,042 -6 -.57 1,048 1,059 1,034 23,303 24,204,591
셀트리온제약 (068760) 54,100 -200 -.37 53,700 56,500 53,600 274,153 15,004,138,700
DMS (068790) 6,170 50 .82 6,120 6,200 6,060 25,471 155,630,050
디지털대성 (068930) 7,220 230 3.29 7,070 7,230 6,930 5,704 40,544,790
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 12,300 0 0 12,300 12,450 12,210 115,064 1,414,671,770
누리플랜 (069140) 1,300 -79 -5.73 1,365 1,368 1,288 37,522 49,741,682
유아이디 (069330) 1,300 -2 -.15 1,319 1,319 1,232 47,639 60,947,369
엔텔스 (069410) 3,850 -120 -3.02 3,995 3,995 3,850 25,313 98,920,554
에스텍 (069510) 11,480 400 3.61 11,080 11,580 11,030 14,254 163,225,890
빛과전자 (069540) 961 -26 -2.63 987 989 958 265,289 256,266,539
엑시온그룹 (069920) 817 -1 -.12 816 835 771 42,278 33,793,413
엑스큐어 (070300) 2,570 -140 -5.17 2,710 2,710 2,525 50,771 132,386,609
한솔인티큐브 (070590) 997 -37 -3.58 1,034 1,034 990 16,430 16,481,918
인피니트헬스케어 (071200) 5,670 20 .35 6,000 6,050 5,510 1,841,652 10,649,447,555
로체시스템즈 (071280) 15,670 -530 -3.27 16,000 16,040 15,120 117,734 1,813,395,820
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 6,380 -110 -1.69 6,490 6,620 6,320 12,983 83,383,995
캐스텍코리아 (071850) 1,600 -26 -1.6 1,625 1,626 1,588 6,460 10,420,762
중앙백신 (072020) 9,820 -80 -.81 9,900 9,900 9,520 28,288 275,531,985
우리산업홀딩스 (072470) 2,430 -30 -1.22 2,460 2,475 2,420 19,423 47,461,878
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,619 0 0 1,619 1,640 1,563 1,110,401 1,793,431,236
메가스터디 (072870) 10,490 -50 -.47 10,560 10,560 10,470 15,302 160,767,120
빛샘전자 (072950) 4,335 140 3.34 4,195 4,340 4,140 76,990 329,705,976
에이치시티 (072990) 9,100 -50 -.55 9,150 9,250 9,025 60,788 554,750,880
케이에스피 (073010) 4,545 125 2.83 4,405 4,795 4,380 543,239 2,484,703,401
엘엠에스 (073110) 6,490 110 1.72 6,370 6,600 6,320 13,275 86,146,790
듀오백 (073190) 3,710 10 .27 3,700 3,725 3,600 91,923 335,121,889
이노와이어리스 (073490) 20,650 -700 -3.28 21,300 21,300 20,400 20,772 430,410,150
에프알텍 (073540) 1,460 9 .62 1,463 1,470 1,442 22,002 32,024,368
우리손에프앤지 (073560) 1,306 -1 -.08 1,303 1,308 1,290 77,931 101,129,984
리튬포어스 (073570) 976 -52 -5.06 1,027 1,027 953 586,167 570,029,622
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 940 7 .75 933 943 924 52,714 49,388,797
원익QnC (074600) 18,380 -30 -.16 18,050 18,460 17,780 282,217 5,147,395,090
플랜티넷 (075130) 2,500 -50 -1.96 2,550 2,555 2,500 47,225 118,968,295
동국알앤에스 (075970) 2,610 -20 -.76 2,650 2,670 2,600 198,607 523,243,368
웰크론한텍 (076080) 1,181 -65 -5.22 1,236 1,263 1,181 37,334 45,097,261
해성옵틱스 (076610) 882 25 2.92 857 890 855 55,149 47,736,595
덕산하이메탈 (077360) 4,050 -80 -1.94 4,105 4,130 4,030 92,295 374,341,442
LS증권 (078020) 4,005 25 .63 4,000 4,030 3,980 8,394 33,637,115
유비쿼스홀딩스 (078070) 9,980 40 .4 9,940 10,000 9,700 3,841 37,792,675
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 12,780 130 1.03 12,670 13,230 12,480 71,724 921,446,400
HB테크놀러지 (078150) 2,465 0 0 2,420 2,480 2,355 1,135,179 2,750,793,775
메디포스트 (078160) 8,730 30 .34 8,700 8,860 8,570 43,242 376,387,665
컴투스 (078340) 45,700 800 1.78 44,350 45,800 44,350 32,642 1,479,357,450
한양디지텍 (078350) 10,060 20 .2 9,970 10,180 9,770 75,842 758,333,800
휴림에이텍 (078590) 648 -46 -6.63 694 694 646 345,649 227,769,145
대주전자재료 (078600) 102,000 -2100 -2.02 103,900 107,400 100,500 209,656 21,683,469,950
엔에스이엔엠 (078860) 1,764 63 3.7 1,701 1,899 1,660 604,803 1,063,889,883
가온그룹 (078890) 3,175 -25 -.78 3,155 3,235 3,075 26,828 84,321,550
와토스코리아 (079000) 5,210 -70 -1.33 5,260 5,310 5,200 3,219 16,878,870
한창산업 (079170) 6,770 -10 -.15 6,710 6,780 6,650 4,746 32,000,455
케스피온 (079190) 466 -10 -2.1 480 485 466 82,663 38,944,118
제우스 (079370) 14,410 -240 -1.64 14,440 14,590 14,010 230,715 3,292,213,805
서산 (079650) 1,216 -9 -.73 1,225 1,231 1,210 8,048 9,832,174
디이엔티 (079810) 6,080 -260 -4.1 6,070 6,250 6,000 127,851 775,874,230
가비아 (079940) 15,060 -40 -.26 15,100 15,240 14,900 22,439 337,539,655
인베니아 (079950) 674 -13 -1.89 687 687 660 18,484 12,550,412
동양이엔피 (079960) 19,450 180 .93 19,210 19,500 18,920 19,492 372,147,730
투비소프트 (079970) 588 -10 -1.67 607 623 568 413,586 242,203,218
이상네트웍스 (080010) 5,390 -80 -1.46 5,470 5,500 5,310 23,126 124,508,280
모두투어 (080160) 9,680 -230 -2.32 9,910 9,910 9,590 63,109 612,489,910
제주반도체 (080220) 15,250 -410 -2.62 15,100 15,850 14,790 1,044,787 15,981,405,635
모다이노칩 (080420) 2,325 30 1.31 2,300 2,325 2,270 35,841 82,149,410
성창오토텍 (080470) 3,550 -25 -.7 3,575 3,600 3,550 13,868 49,626,130
오디텍 (080520) 3,050 -15 -.49 3,060 3,060 3,005 16,953 51,641,670
코디 (080530) 1,207 -4 -.33 1,212 1,249 1,175 23,770 28,809,336
오킨스전자 (080580) 5,480 -160 -2.84 5,400 5,580 5,370 68,973 377,129,005
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,135 -5 -.16 3,210 3,215 3,105 719,557 2,270,600,147
성우전자 (081580) 2,700 -5 -.18 2,700 2,755 2,650 22,202 60,147,390
옵트론텍 (082210) 1,576 2 .13 1,574 1,599 1,527 36,232 56,650,639
젬백스 (082270) 37,550 100 .27 36,600 38,250 36,450 531,303 19,840,156,775
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 7,470 490 7.02 6,980 8,230 6,780 2,362,327 18,245,510,045
우리바이오 (082850) 2,515 -60 -2.33 2,535 2,570 2,460 572,660 1,434,255,385
비츠로셀 (082920) 25,700 1750 7.31 23,950 25,800 23,950 133,636 3,367,328,500
엘오티베큠 (083310) 9,390 -530 -5.34 9,920 9,920 9,380 97,660 924,377,980
GST (083450) 20,450 250 1.24 19,700 20,750 19,480 431,640 8,758,134,375
이엠앤아이 (083470) 1,236 -4 -.32 1,226 1,240 1,193 43,736 53,013,944
에프엔에스테크 (083500) 9,970 -150 -1.48 9,830 10,020 9,695 42,273 416,825,180
케이엠 (083550) 3,105 -85 -2.66 3,190 3,190 3,100 19,844 61,912,745
인콘 (083640) 304 -5 -1.62 310 314 301 62,729 19,202,852
비에이치아이 (083650) 20,300 400 2.01 19,400 20,650 19,200 694,597 14,011,844,070
CSA 코스믹 (083660) 669 -11 -1.62 679 679 660 73,508 48,894,003
CG인바이츠 (083790) 2,390 -25 -1.04 2,395 2,455 2,345 118,615 284,210,735
아바코 (083930) 15,230 -400 -2.56 15,460 15,620 15,000 96,511 1,470,835,650
휴온스글로벌 (084110) 32,000 -800 -2.44 33,100 33,100 31,650 45,256 1,445,846,750
수성웹툰 (084180) 5,270 -30 -.57 5,300 5,350 5,120 17,284 90,410,110
유진테크 (084370) 41,400 -600 -1.43 41,200 41,750 40,100 88,579 3,646,433,625
유비온 (084440) 1,025 -23 -2.19 1,047 1,047 986 35,641 36,268,869
랩지노믹스 (084650) 2,500 -180 -6.72 2,615 2,650 2,500 1,344,629 3,412,075,399
팅크웨어 (084730) 9,810 200 2.08 9,610 9,810 9,390 22,322 213,995,720
아이티엠반도체 (084850) 12,490 -250 -1.96 12,490 12,530 12,100 43,853 541,664,605
헬릭스미스 (084990) 2,480 130 5.53 2,410 2,700 2,400 531,346 1,359,966,410
차바이오텍 (085660) 12,400 780 6.71 11,690 13,250 11,680 1,741,609 22,111,824,640
뉴프렉스 (085670) 4,840 -130 -2.62 4,865 4,955 4,745 237,548 1,140,592,475
알티캐스트 (085810) 1,771 -39 -2.15 1,810 1,830 1,541 374,371 648,735,157
네오티스 (085910) 3,010 -20 -.66 3,000 3,025 2,995 8,689 26,090,195
바이오톡스텍 (086040) 3,030 5 .17 3,025 3,050 2,950 41,428 125,203,457
진바이오텍 (086060) 3,185 -75 -2.3 3,260 3,335 3,170 21,739 70,077,775
유니테스트 (086390) 11,410 -360 -3.06 11,520 11,960 11,390 111,888 1,300,089,330
동국제약 (086450) 15,540 -10 -.06 15,550 15,780 15,370 85,928 1,339,571,835
에코프로 (086520) 58,100 -4100 -6.59 61,900 62,100 57,800 1,255,916 74,745,808,600
비엠티 (086670) 9,390 490 5.51 8,900 9,430 8,820 59,783 553,860,155
선진뷰티사이언스 (086710) 10,880 -630 -5.47 11,300 11,500 10,810 211,948 2,353,853,300
바이오솔루션 (086820) 28,300 -2900 -9.29 31,100 31,700 28,300 85,091 2,525,173,125
이수앱지스 (086890) 5,860 -10 -.17 5,790 5,930 5,660 219,624 1,277,028,855
메디톡스 (086900) 125,300 -900 -.71 126,200 126,600 123,500 27,253 3,407,793,550
MDS테크 (086960) 1,186 -47 -3.81 1,210 1,222 1,180 1,747,365 2,074,616,263
쇼박스 (086980) 3,025 -130 -4.12 3,130 3,130 3,020 254,877 779,292,789
펩트론 (087010) 93,300 5400 6.14 88,100 94,300 87,400 439,376 40,326,599,850
모바일어플라이언스 (087260) 1,995 -30 -1.48 2,010 2,030 1,967 125,145 249,635,478
픽셀플러스 (087600) 7,000 -80 -1.13 7,080 7,080 6,800 6,665 45,939,940
동아엘텍 (088130) 3,200 -65 -1.99 3,265 3,275 3,160 35,335 112,645,080
쏘닉스 (088280) 2,770 -60 -2.12 2,830 2,895 2,725 28,369 78,697,872
이원컴포텍 (088290) 1,011 1 .1 1,010 1,034 981 77,285 78,164,177
유라클 (088340) 10,650 -60 -.56 10,420 10,670 10,400 30,210 317,384,610
이녹스 (088390) 8,120 -210 -2.52 8,200 8,360 8,110 4,570 37,296,670
에이스테크 (088800) 716 -19 -2.59 735 735 715 157,063 112,758,560
동우팜투테이블 (088910) 1,967 -21 -1.06 1,978 1,989 1,963 17,786 35,113,020
켐트로닉스 (089010) 23,500 -350 -1.47 22,850 23,850 22,100 288,441 6,687,171,625
테크윙 (089030) 36,200 -1600 -4.23 36,400 36,900 35,650 773,096 27,882,514,200
넥스턴바이오 (089140) 2,485 25 1.02 2,440 2,532 2,350 78,197 190,518,117
케이씨티 (089150) 2,310 30 1.32 2,295 2,330 2,235 24,810 57,049,713
THE E&M (089230) 812 -41 -4.81 853 874 807 44,659 37,093,319
나스미디어 (089600) 14,090 -120 -.84 14,160 14,320 13,990 21,935 309,000,605
제이티 (089790) 4,180 -95 -2.22 4,275 4,275 4,100 47,098 195,331,829
유비벨록스 (089850) 6,360 110 1.76 6,200 6,380 6,180 14,314 90,038,375
코세스 (089890) 7,540 -380 -4.8 7,650 7,890 7,500 98,686 745,622,960
브이엠 (089970) 9,210 -330 -3.46 9,300 9,540 8,830 103,792 938,266,130
상아프론테크 (089980) 16,040 290 1.84 15,320 16,070 15,320 75,955 1,194,897,195
아이윈 (090150) 800 -4 -.5 800 812 780 83,154 66,488,396
로보스타 (090360) 24,800 -100 -.4 24,500 25,450 24,000 58,795 1,457,962,050
덕신이피씨 (090410) 1,565 -55 -3.4 1,615 1,615 1,519 434,497 682,989,720
제이스텍 (090470) 4,735 -70 -1.46 4,805 4,880 4,710 21,670 103,373,337
휴림로봇 (090710) 2,130 -50 -2.29 2,180 2,205 2,050 5,241,561 11,161,222,973
현대이지웰 (090850) 5,060 -80 -1.56 5,110 5,110 5,000 46,196 232,872,430
이엠텍 (091120) 17,930 -490 -2.66 18,230 18,490 17,610 205,281 3,694,166,420
S&K폴리텍 (091340) 2,930 -260 -8.15 3,030 3,125 2,815 556,084 1,622,594,354
한울소재과학 (091440) 4,110 -180 -4.2 4,250 4,270 3,880 571,205 2,312,870,388
상신이디피 (091580) 7,880 -280 -3.43 8,140 8,140 7,810 97,218 768,428,985
남화토건 (091590) 3,770 -160 -4.07 3,885 3,925 3,740 31,175 118,811,400
파트론 (091700) 7,000 -120 -1.69 7,110 7,110 6,940 244,601 1,709,474,710
나노캠텍 (091970) 577 -26 -4.31 603 610 515 39,554 22,404,052
아미코젠 (092040) 3,770 -195 -4.92 3,965 4,050 3,750 515,472 1,983,618,009
디엔에프 (092070) 10,700 -680 -5.98 11,380 11,380 10,700 52,200 565,403,970
이크레더블 (092130) 13,250 -10 -.08 13,300 13,330 13,100 11,482 152,269,410
서울바이오시스 (092190) 3,275 -115 -3.39 3,460 3,460 3,265 22,147 73,214,239
현우산업 (092300) 2,590 -85 -3.18 2,675 2,675 2,585 39,705 103,905,102
한라IMS (092460) 8,640 190 2.25 8,490 8,890 8,420 82,600 718,248,165
앤씨앤 (092600) 730 -20 -2.67 750 760 730 91,015 67,340,903
네오팜 (092730) 11,520 -40 -.35 11,700 11,700 11,300 58,919 672,697,495
엑시콘 (092870) 12,110 -160 -1.3 12,000 12,150 11,770 99,313 1,184,126,490
빅솔론 (093190) 5,020 25 .5 4,995 5,050 4,985 19,538 97,955,645
케이아이엔엑스 (093320) 77,100 3300 4.47 73,700 77,100 72,200 31,636 2,399,805,550
풍강 (093380) 2,485 5 .2 2,460 2,510 2,430 6,849 16,876,859
매커스 (093520) 9,200 -50 -.54 9,240 9,370 8,980 49,738 456,569,410
케이알엠 (093640) 4,155 530 14.62 3,625 4,710 3,625 2,251,278 10,059,265,019
서원인텍 (093920) 5,300 -10 -.19 5,390 5,390 5,260 9,295 49,134,880
동운아나텍 (094170) 19,410 -470 -2.36 19,870 19,870 19,000 117,021 2,267,476,225
칩스앤미디어 (094360) 17,520 -250 -1.41 17,280 17,770 17,110 111,173 1,938,274,535
갤럭시아머니트리 (094480) 7,660 -190 -2.42 7,800 7,910 7,500 641,510 4,926,073,490
일진파워 (094820) 8,870 -160 -1.77 8,980 9,030 8,700 35,276 314,389,655
슈프리마에이치큐 (094840) 6,460 -140 -2.12 6,600 6,640 6,310 36,982 239,071,560
참좋은여행 (094850) 5,510 -170 -2.99 5,620 5,670 5,500 64,683 359,257,040
네오리진 (094860) 901 -25 -2.7 920 920 896 17,911 16,170,404
푸른기술 (094940) 7,100 -10 -.14 7,110 7,150 6,820 41,112 288,883,040
제이엠티 (094970) 2,535 -65 -2.5 2,585 2,585 2,530 91,314 232,944,117
이엠코리아 (095190) 2,090 25 1.21 2,005 2,120 2,005 105,928 219,395,161
웨이브일렉트로 (095270) 4,330 450 11.6 3,870 4,680 3,750 243,746 1,049,294,000
ISC (095340) 63,600 -800 -1.24 62,900 63,900 61,500 190,151 11,905,686,300
미래나노텍 (095500) 8,000 -360 -4.31 8,180 8,320 8,000 173,527 1,398,638,000
테스 (095610) 20,950 200 .96 20,400 21,200 20,250 87,156 1,805,867,675
네오위즈 (095660) 21,850 650 3.07 21,200 21,850 21,200 117,641 2,540,137,000
제넥신 (095700) 4,195 -135 -3.12 4,335 4,420 4,155 105,024 442,542,670
에스에너지 (095910) 1,374 -39 -2.76 1,413 1,424 1,310 86,092 117,655,720
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 15,040 0 0 15,040 15,060 14,900 17,961 269,370,080
와이즈넛 (096250) 11,330 -670 -5.58 11,600 11,990 11,160 152,882 1,751,562,570
대창솔루션 (096350) 348 7 2.05 339 350 338 525,170 180,600,478
씨젠 (096530) 24,200 -450 -1.83 24,200 24,550 23,800 493,573 11,910,646,750
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 635 -18 -2.76 654 666 635 206,604 132,399,029
에이루트 (096690) 1,273 23 1.84 1,250 1,288 1,230 36,944 46,662,090
엘디티 (096870) 2,480 -90 -3.5 2,570 2,570 2,440 5,065 12,825,465
에코볼트 (097780) 966 -27 -2.72 990 999 966 49,142 47,972,030
윈팩 (097800) 707 -13 -1.81 720 729 670 761,525 532,235,229
효성오앤비 (097870) 6,360 100 1.6 6,110 6,390 6,110 65,906 414,194,195
마이크로컨텍솔 (098120) 9,290 340 3.8 8,730 9,320 8,360 385,104 3,398,541,670
고영 (098460) 16,640 120 .73 16,200 16,800 15,890 2,841,687 46,310,321,340
에스티오 (098660) 2,580 -30 -1.15 2,605 2,620 2,580 22,432 58,316,990
아이센스 (099190) 15,780 -160 -1 15,710 16,000 15,600 58,863 927,218,070
SDN (099220) 1,119 -21 -1.84 1,122 1,130 1,103 298,816 332,856,840
쎄트렉아이 (099320) 53,000 1600 3.11 50,500 53,100 50,300 102,401 5,372,808,300
브레인즈컴퍼니 (099390) 5,410 -60 -1.1 5,430 5,490 5,220 27,651 147,355,510
동방선기 (099410) 3,265 135 4.31 3,130 3,300 3,130 114,395 370,693,431
바이오플러스 (099430) 6,750 -110 -1.6 6,850 6,850 6,490 656,205 4,346,685,085
스맥 (099440) 3,435 105 3.15 3,290 3,460 3,205 538,162 1,796,112,341
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,780 -270 -1.5 18,250 18,250 17,610 7,779 139,230,415
인지소프트 (100030) 16,150 20 .12 16,300 16,300 15,780 487 7,799,100
뷰웍스 (100120) 21,700 0 0 21,650 21,800 21,400 12,637 272,964,300
동국S&C (100130) 2,275 0 0 2,275 2,275 2,210 47,705 106,549,140
머큐리 (100590) 3,670 -125 -3.29 3,720 3,720 3,520 108,821 396,433,446
서암기계공업 (100660) 3,620 -75 -2.03 3,725 3,725 3,600 37,722 137,117,041
세운메디칼 (100700) 2,440 -20 -.81 2,460 2,470 2,430 29,246 71,383,996
미래에셋벤처투자 (100790) 4,790 -75 -1.54 4,810 4,840 4,760 154,028 736,682,776
KS인더스트리 (101000) 2,515 5 .2 2,545 2,580 2,435 327,121 819,524,221
월덱스 (101160) 16,540 -510 -2.99 16,920 17,000 16,490 85,931 1,426,805,185
우림피티에스 (101170) 5,430 0 0 5,350 5,450 5,250 73,824 396,354,085
씨큐브 (101240) 4,070 -250 -5.79 4,320 4,320 4,050 372,144 1,535,926,982
모베이스 (101330) 3,025 35 1.17 3,010 3,075 2,930 152,068 459,192,925
에코앤드림 (101360) 28,400 -850 -2.91 28,850 30,150 27,650 354,723 10,147,441,300
아이엠 (101390) 967 42 4.54 925 999 871 475,370 441,601,127
엔시트론 (101400) 480 8 1.69 461 485 433 235,820 110,015,151
에스앤에스텍 (101490) 30,400 1000 3.4 30,600 31,500 29,150 269,539 8,114,738,800
하이드로리튬 (101670) 1,703 -24 -1.39 1,727 1,727 1,650 445,430 747,890,536
한국정밀기계 (101680) 2,800 5 .18 2,955 2,955 2,710 28,882 80,456,388
위메이드맥스 (101730) 8,060 -570 -6.6 8,360 8,560 7,950 208,154 1,696,711,005
인화정공 (101930) 34,000 200 .59 33,600 34,650 33,400 31,526 1,067,625,125
어보브반도체 (102120) 12,000 -1140 -8.68 12,590 12,700 12,000 460,953 5,618,028,545
케이옥션 (102370) 3,360 -80 -2.33 3,440 3,440 3,360 54,423 184,666,637
이엔에프테크놀로지 (102710) 23,050 500 2.22 21,900 23,100 21,650 113,406 2,552,939,775
코오롱생명과학 (102940) 28,750 2650 10.15 26,400 29,100 26,350 105,119 2,950,757,625
에스앤더블류 (103230) 2,990 0 0 2,990 3,080 2,975 25,762 77,235,029
우양 (103840) 3,035 -40 -1.3 3,025 3,070 2,970 128,329 387,011,547
대성파인텍 (104040) 802 -6 -.74 808 814 795 64,919 52,113,297
NHN벅스 (104200) 3,195 -95 -2.89 3,245 3,495 3,195 776,404 2,622,309,869
디와이피엔에프 (104460) 14,490 40 .28 14,460 14,710 14,050 67,774 976,369,875
티케이케미칼 (104480) 1,454 6 .41 1,448 1,475 1,418 190,857 276,900,540
코렌텍 (104540) 6,200 -50 -.8 6,250 6,250 5,950 11,006 67,417,340
노랑풍선 (104620) 5,040 -50 -.98 5,020 5,100 4,950 22,384 112,261,850
원익머트리얼즈 (104830) 19,750 -1050 -5.05 20,650 20,650 19,500 123,536 2,451,915,420
케이엔더블유 (105330) 3,635 -55 -1.49 3,650 3,685 3,515 32,031 114,426,170
엣지파운드리 (105550) 5,190 190 3.8 4,950 5,230 4,675 1,520,210 7,624,816,733
디케이락 (105740) 7,650 90 1.19 7,560 7,680 7,420 43,187 325,468,170
포스뱅크 (105760) 5,610 -100 -1.75 5,710 5,740 5,510 35,903 201,578,270
케이이엠텍 (106080) 1,593 -67 -4.04 1,660 1,660 1,580 112,716 180,079,791
하이텍팜 (106190) 16,000 360 2.3 15,480 16,150 15,160 61,891 980,591,600
파인테크닉스 (106240) 1,887 435 29.96 1,887 1,887 1,887 1,358,937 2,564,270,619
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 17,140 -540 -3.05 17,540 17,990 17,030 15,651 270,658,190
한중엔시에스 (107640) 24,550 -300 -1.21 24,600 25,250 23,700 45,215 1,113,585,875
톱텍 (108230) 4,370 -110 -2.46 4,520 4,520 4,370 48,907 215,572,737
대양전기공업 (108380) 17,440 290 1.69 17,280 17,740 17,160 95,671 1,672,165,960
로보티즈 (108490) 32,150 1700 5.58 30,100 32,350 29,900 431,791 13,572,306,325
셀바스AI (108860) 13,230 -190 -1.42 13,080 13,420 13,000 279,468 3,695,146,235
옵티시스 (109080) 8,730 20 .23 8,710 8,750 8,510 14,520 125,256,525
에스와이 (109610) 3,865 -135 -3.38 3,800 3,925 3,755 713,856 2,745,533,757
씨싸이트 (109670) 7,210 100 1.41 7,100 7,250 6,930 13,887 98,126,435
디에스케이 (109740) 3,955 -60 -1.49 4,015 4,050 3,950 6,587 26,133,690
진매트릭스 (109820) 2,555 -60 -2.29 2,595 2,640 2,525 97,000 248,037,423
동일금속 (109860) 8,140 -160 -1.93 8,300 8,600 8,110 9,616 78,980,160
AP헬스케어 (109960) 485 -19 -3.77 503 529 481 1,937,202 962,873,028
전진바이오팜 (110020) 2,730 0 0 2,730 2,890 2,690 26,410 72,941,754
크리스에프앤씨 (110790) 4,885 15 .31 4,870 4,915 4,805 8,513 41,119,470
디아이티 (110990) 14,510 -180 -1.23 14,400 14,670 14,100 46,402 666,581,605
남화산업 (111710) 5,260 220 4.37 4,985 5,270 4,950 11,182 57,647,759
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 34,250 -4350 -11.27 36,900 36,900 33,450 675,506 23,490,054,550
와이씨켐 (112290) 21,600 -100 -.46 21,000 22,050 20,500 165,176 3,542,144,250
디젠스 (113810) 2,440 -15 -.61 2,530 2,580 2,365 2,363,063 5,783,472,796
강원에너지 (114190) 8,630 -180 -2.04 8,630 8,750 8,500 156,613 1,344,078,970
그린생명과학 (114450) 1,740 -68 -3.76 1,800 1,800 1,731 35,998 62,709,923
폴라리스우노 (114630) 521 -4 -.76 520 525 510 187,534 96,594,349
한솔아이원스 (114810) 7,020 -150 -2.09 7,170 7,170 6,830 125,103 867,485,000
아이패밀리에스씨 (114840) 21,100 0 0 20,700 21,350 20,450 70,094 1,466,588,250
휴맥스 (115160) 1,187 -53 -4.27 1,239 1,239 1,187 74,139 88,988,919
큐리언트 (115180) 5,930 190 3.31 5,830 6,090 5,740 225,944 1,341,707,095
인포바인 (115310) 36,950 1700 4.82 35,300 37,500 35,300 52,201 1,932,487,500
우리넷 (115440) 6,830 -210 -2.98 6,940 7,000 6,790 136,631 939,688,940
HLB테라퓨틱스 (115450) 10,370 20 .19 10,350 10,620 10,100 495,479 5,113,163,510
씨유메디칼 (115480) 596 0 0 590 600 585 42,080 24,858,408
케이씨에스 (115500) 10,560 -280 -2.58 10,730 10,740 10,270 143,189 1,501,769,025
씨엔플러스 (115530) 359 -13 -3.49 377 377 359 70,060 25,426,604
스타플렉스 (115570) 2,365 -40 -1.66 2,415 2,415 2,240 130,584 301,237,767
이미지스 (115610) 2,045 20 .99 2,040 2,050 1,900 264,760 527,419,045
알파홀딩스 (117670) 1,092 -52 -4.55 1,144 1,144 1,080 219,087 241,152,958
티로보틱스 (117730) 9,670 -250 -2.52 9,520 9,850 9,350 145,683 1,402,825,660
모트렉스 (118990) 9,600 -260 -2.64 9,590 9,830 9,500 112,294 1,083,400,555
포메탈 (119500) 3,255 -70 -2.11 3,255 3,460 3,210 294,765 980,094,205
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,600 -190 -3.28 5,710 5,770 5,540 114,708 641,617,975
지엔씨에너지 (119850) 16,090 490 3.14 15,500 16,170 14,900 984,317 15,267,339,360
대정화금 (120240) 12,840 -190 -1.46 13,030 13,030 12,750 8,655 111,124,510
골프존뉴딘홀딩스 (121440) 3,525 -45 -1.26 3,570 3,570 3,505 28,909 101,625,950
나노신소재 (121600) 69,800 -1300 -1.83 69,700 71,600 67,000 107,845 7,551,901,250
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,430 -9 -.63 1,439 1,446 1,400 176,201 250,215,005
에스디시스템 (121890) 1,445 -38 -2.56 1,475 1,485 1,417 52,954 75,918,421
제노레이 (122310) 5,670 -10 -.18 5,670 5,680 5,600 7,427 41,826,820
삼기 (122350) 1,192 -22 -1.81 1,220 1,220 1,179 68,155 81,109,693
KX (122450) 3,605 -90 -2.44 3,690 3,690 3,535 240,555 864,935,675
예스티 (122640) 13,690 -460 -3.25 13,860 14,500 13,440 76,878 1,048,907,000
서진오토모티브 (122690) 1,884 31 1.67 1,853 1,885 1,831 3,206 5,955,694
와이지엔터테인먼트 (122870) 66,000 3000 4.76 63,000 66,000 62,100 503,997 32,409,235,650
와이솔 (122990) 6,430 -20 -.31 6,470 6,540 6,420 113,176 731,046,115
아이윈플러스 (123010) 1,622 -41 -2.47 1,679 1,840 1,550 3,384,271 5,835,556,998
엠에스오토텍 (123040) 2,595 -105 -3.89 2,700 2,700 2,555 107,698 279,800,866
제닉 (123330) 25,150 50 .2 24,900 25,800 24,000 90,254 2,249,435,100
코리아에프티 (123410) 4,600 110 2.45 4,460 4,615 4,410 233,086 1,063,583,488
위메이드플레이 (123420) 6,990 -460 -6.17 7,450 7,450 6,940 118,131 831,251,170
이엠넷 (123570) 2,415 -35 -1.43 2,450 2,450 2,380 35,224 84,953,615
알톤 (123750) 1,473 -25 -1.67 1,498 1,498 1,473 6,172 9,151,324
뉴온 (123840) 1,183 43 3.77 1,199 1,199 1,050 6,161 7,044,601
아나패스 (123860) 19,320 -480 -2.42 19,710 19,710 19,200 49,949 968,703,375
아이티센 (124500) 6,000 -110 -1.8 6,070 6,080 5,780 224,315 1,321,699,205
태웅로직스 (124560) 2,970 35 1.19 2,930 3,045 2,900 311,658 926,870,858
아모그린텍 (125210) 5,980 -210 -3.39 6,140 6,190 5,880 73,894 442,130,695
비나텍 (126340) 24,750 -750 -2.94 25,450 25,450 24,400 28,025 692,216,250
BGF에코머티리얼즈 (126600) 2,760 -45 -1.6 2,775 2,805 2,750 36,375 100,789,630
화신정공 (126640) 1,426 11 .78 1,410 1,435 1,385 138,714 195,019,812
하이비젼시스템 (126700) 17,910 -340 -1.86 18,010 18,100 17,510 210,856 3,748,377,100
코칩 (126730) 12,100 -170 -1.39 12,300 12,620 12,080 31,203 381,477,865
제이엔케이글로벌 (126880) 4,040 40 1 3,980 4,085 3,980 84,703 341,295,434
디엔에이링크 (127120) 6,160 150 2.5 6,160 6,310 5,930 120,970 745,825,290
아시아경제 (127710) 1,410 -36 -2.49 1,446 1,446 1,388 12,916 18,145,701
화인써키트 (127980) 6,230 80 1.3 6,120 6,390 6,100 4,764 29,417,045
에코캡 (128540) 1,768 408 30 1,768 1,768 1,713 1,010,418 1,784,519,474
피제이메탈 (128660) 3,050 -5 -.16 3,030 3,070 2,930 122,775 370,002,415
앱코 (129890) 951 -3 -.31 959 969 947 30,431 29,061,965
대성하이텍 (129920) 3,860 890 29.97 2,985 3,860 2,985 622,664 2,285,786,840
GH신소재 (130500) 2,605 -40 -1.51 2,645 2,665 2,590 83,907 220,061,941
나이스디앤비 (130580) 4,645 45 .98 4,600 4,690 4,565 18,404 84,751,827
티피씨글로벌 (130740) 1,815 -19 -1.04 1,801 1,828 1,800 17,292 31,288,250
옵투스제약 (131030) 6,490 -130 -1.96 6,620 6,880 6,260 64,570 421,307,460
시큐브 (131090) 868 -30 -3.34 898 898 844 191,087 166,705,453
티엔엔터테인먼트 (131100) 1,606 -10 -.62 1,734 1,734 1,586 56,301 90,269,546
딜리 (131180) 897 -6 -.66 903 903 892 13,384 11,960,833
대한과학 (131220) 4,415 -35 -.79 4,435 4,450 4,410 7,933 35,121,185
티에스이 (131290) 44,000 -800 -1.79 44,250 44,800 43,400 36,035 1,582,225,525
알서포트 (131370) 2,850 -20 -.7 2,855 2,880 2,845 98,445 281,068,301
이브이첨단소재 (131400) 1,917 -98 -4.86 1,965 2,000 1,915 374,442 721,762,835
파인텍 (131760) 1,023 23 2.3 998 1,050 994 632,038 650,138,214
두산테스나 (131970) 29,950 -200 -.66 29,200 30,200 29,000 122,146 3,619,105,025
메가엠디 (133750) 2,160 -35 -1.59 2,175 2,185 2,120 57,985 124,782,551
이퓨쳐 (134060) 4,155 -70 -1.66 4,225 4,335 4,145 6,613 27,939,690
탑코미디어 (134580) 2,035 57 2.88 1,950 2,075 1,900 176,012 350,616,728
아셈스 (136410) 8,000 0 0 7,900 8,060 7,870 11,638 92,889,640
하림 (136480) 2,960 20 .68 2,925 3,155 2,895 1,131,501 3,364,378,521
윈스 (136540) 10,940 260 2.43 10,740 10,940 10,610 32,913 356,417,800
나래나노텍 (137080) 2,940 -95 -3.13 3,020 3,020 2,895 10,083 29,657,025
피엔티 (137400) 44,000 -600 -1.35 44,100 45,400 43,550 211,976 9,417,075,575
넥스트아이 (137940) 390 -19 -4.65 408 408 365 776,536 300,089,354
제이씨케미칼 (137950) 3,860 -25 -.64 3,870 3,955 3,780 46,483 179,621,945
신진에스엠 (138070) 2,380 -45 -1.86 2,370 2,425 2,355 91,736 217,595,610
오이솔루션 (138080) 10,840 -460 -4.07 11,310 11,310 10,720 42,678 463,616,915
협진 (138360) 583 1 .17 572 600 571 46,280 26,946,688
나이벡 (138610) 14,770 -220 -1.47 14,850 14,990 14,610 47,448 700,545,460
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,595 -65 -2.44 2,660 2,675 2,575 26,279 68,819,429
서플러스글로벌 (140070) 2,580 -65 -2.46 2,620 2,650 2,565 70,227 182,358,857
메지온 (140410) 28,800 600 2.13 27,850 29,050 27,625 76,070 2,178,045,800
카티스 (140430) 2,270 -25 -1.09 2,225 2,295 2,190 84,949 189,714,321
대창스틸 (140520) 2,020 0 0 2,000 2,050 1,999 15,153 30,478,960
알에스오토메이션 (140670) 15,250 0 0 15,000 15,510 14,700 144,209 2,189,394,290
파크시스템스 (140860) 201,000 -6000 -2.9 207,000 207,500 199,900 33,377 6,712,356,950
비아트론 (141000) 7,180 -120 -1.64 7,420 7,420 7,080 19,919 141,953,230
리가켐바이오 (141080) 113,900 3900 3.55 110,000 114,400 108,400 338,581 37,951,009,700
유니트론텍 (142210) 5,160 -190 -3.55 5,270 5,335 5,060 240,330 1,242,354,300
녹십자엠에스 (142280) 3,770 -110 -2.84 3,880 3,880 3,755 186,438 707,342,927
모아라이프플러스 (142760) 1,255 -20 -1.57 1,207 1,282 1,207 33,641 41,804,712
아이디스 (143160) 16,290 60 .37 16,170 16,400 16,090 19,307 313,846,255
사람인 (143240) 17,520 0 0 17,520 17,800 17,000 8,458 146,864,610
영우디에스피 (143540) 644 -4 -.62 648 677 641 24,925 16,210,362
지씨셀 (144510) 22,800 250 1.11 22,650 22,800 22,000 73,883 1,657,667,700
뉴파워프라즈마 (144960) 4,600 -150 -3.16 4,740 4,740 4,580 100,868 466,537,995
휴젤 (145020) 312,000 -5000 -1.58 301,000 315,500 296,000 79,750 24,496,752,750
노브랜드 (145170) 5,940 -210 -3.41 6,050 6,150 5,800 88,234 523,529,390
율촌 (146060) 1,190 -14 -1.16 1,215 1,216 1,169 69,138 82,057,750
비씨엔씨 (146320) 10,010 -340 -3.29 10,350 10,550 9,970 43,083 435,648,720
피엠티 (147760) 2,840 -90 -3.07 2,930 2,960 2,820 6,572 18,788,855
제룡산업 (147830) 5,920 -240 -3.9 6,030 6,110 5,600 240,411 1,423,054,420
세경하이테크 (148150) 8,970 -610 -6.37 9,450 9,450 8,900 894,291 8,115,586,690
알엔투테크놀로지 (148250) 7,080 500 7.6 6,580 7,260 6,520 301,997 2,113,462,755
비큐AI (148780) 1,110 2 .18 1,108 1,152 1,081 42,151 46,845,175
에이치와이티씨 (148930) 3,965 -205 -4.92 4,150 4,160 3,930 20,904 83,448,872
아바텍 (149950) 9,110 -90 -.98 9,010 9,140 8,870 15,516 138,899,620
하이로닉 (149980) 5,630 -730 -11.48 5,980 6,270 5,630 258,240 1,496,361,985
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,650 -100 -2.11 4,800 4,810 4,620 28,460 132,955,078
KG에코솔루션 (151860) 5,130 -90 -1.72 5,200 5,210 5,010 104,213 532,216,350
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 6,690 -70 -1.04 6,760 6,760 6,500 3,509 23,021,070
우리이앤엘 (153490) 719 1 .14 718 722 708 77,724 55,717,201
옵티팜 (153710) 5,720 -50 -.87 5,750 5,860 5,690 6,189 35,395,885
아시아종묘 (154030) 1,790 -25 -1.38 1,815 1,815 1,760 34,331 61,664,832
다산솔루에타 (154040) 1,029 -19 -1.81 1,047 1,048 1,000 36,368 37,377,077
와이엠씨 (155650) 3,410 -50 -1.45 3,460 3,460 3,300 25,453 85,647,510
엘앤케이바이오 (156100) 7,010 290 4.32 7,030 7,730 6,800 184,893 1,324,735,100
아톤 (158430) 5,740 -350 -5.75 6,050 6,050 5,640 948,464 5,455,199,765
아스플로 (159010) 4,940 -60 -1.2 5,000 5,000 4,895 29,868 147,457,580
제로투세븐 (159580) 5,840 -200 -3.31 5,930 5,990 5,730 169,951 996,023,125
스킨앤스킨 (159910) 918 -14 -1.5 924 980 909 179,497 166,847,232
하이젠알앤엠 (160190) 31,050 -400 -1.27 30,250 31,900 29,900 177,778 5,472,590,225
NEW (160550) 2,155 -90 -4.01 2,220 2,235 2,145 58,803 127,479,187
싸이맥스 (160980) 10,300 40 .39 10,220 10,300 9,980 48,359 491,388,440
필옵틱스 (161580) 38,450 450 1.18 37,200 38,850 36,550 1,257,506 47,788,318,075
신스틸 (162300) 2,395 30 1.27 2,380 2,585 2,335 382,787 938,263,165
에어레인 (163280) 12,630 -340 -2.62 12,800 12,900 12,220 65,202 823,262,610
핑거 (163730) 8,630 -380 -4.22 8,860 9,190 8,630 169,883 1,492,183,500
하나머티리얼즈 (166090) 28,050 -1500 -5.08 29,100 29,100 27,650 267,355 7,509,400,125
코아스템켐온 (166480) 3,570 -20 -.56 3,570 3,605 3,470 83,042 292,717,740
내츄럴엔도텍 (168330) 1,332 0 0 1,332 1,360 1,330 5,732 7,711,115
펨트론 (168360) 11,690 -230 -1.93 11,650 11,850 10,930 697,571 7,869,840,785
엠브레인 (169330) 2,275 -35 -1.52 2,310 2,310 2,275 13,220 30,526,405
현대공업 (170030) 5,510 -120 -2.13 5,530 5,710 5,470 173,010 959,428,370
파이오링크 (170790) 7,980 -100 -1.24 8,100 8,100 7,940 3,877 30,873,785
엘티씨 (170920) 9,920 -180 -1.78 10,110 10,160 9,820 37,544 373,306,480
램테크놀러지 (171010) 4,455 -10 -.22 4,360 4,600 4,340 139,657 621,971,563
선익시스템 (171090) 44,400 -900 -1.99 44,600 45,200 43,800 41,692 1,847,974,125
라이온켐텍 (171120) 2,305 -40 -1.71 2,320 2,355 2,280 48,416 112,209,435
에이엘티 (172670) 10,450 -560 -5.09 11,250 11,250 10,330 182,026 1,919,658,810
오파스넷 (173130) 9,140 -330 -3.48 9,530 9,530 8,800 194,431 1,776,356,915
에프엔씨엔터 (173940) 3,000 -140 -4.46 3,140 3,160 3,000 5,857 17,888,040
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 13,000 790 6.47 13,020 14,300 12,580 440,009 5,768,208,080
휴먼테크놀로지 (175140) 5,600 -80 -1.41 5,680 5,740 5,560 65,581 370,027,160
아이큐어 (175250) 1,703 -67 -3.79 1,770 1,770 1,685 140,588 239,700,011
듀켐바이오 (176750) 11,680 -340 -2.83 11,880 11,960 11,410 98,643 1,152,557,815
베셀 (177350) 1,029 32 3.21 997 1,088 936 181,401 180,123,667
파버나인 (177830) 3,010 40 1.35 2,970 3,100 2,905 125,163 374,916,726
쓰리에이로직스 (177900) 7,890 -760 -8.79 8,220 8,300 7,590 1,163,713 9,160,413,790
서진시스템 (178320) 22,300 -550 -2.41 22,550 22,650 22,000 416,568 9,274,748,625
일월지엠엘 (178780) 3,325 30 .91 3,295 3,395 3,260 14,867 49,205,730
엠아이텍 (179290) 8,330 -320 -3.7 8,600 8,680 8,080 343,129 2,824,564,840
애드바이오텍 (179530) 1,941 -49 -2.46 2,010 2,010 1,938 24,447 47,841,218
유티아이 (179900) 23,750 -1050 -4.23 24,000 24,800 23,500 73,629 1,765,871,900
DXVX (180400) 1,674 -5 -.3 1,734 1,740 1,644 446,703 761,139,546
큐브엔터 (182360) 16,300 -190 -1.15 16,340 16,690 15,780 135,204 2,188,346,695
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 41,900 -1950 -4.45 43,500 43,850 41,000 167,293 6,985,800,875
엔지켐생명과학 (183490) 1,293 -2 -.15 1,295 1,321 1,274 117,987 153,394,017
SGA솔루션즈 (184230) 480 -3 -.62 495 495 474 52,226 25,068,141
아이진 (185490) 2,555 25 .99 2,530 2,565 2,520 19,337 49,176,211
그린플러스 (186230) 6,880 -110 -1.57 6,990 6,990 6,740 41,946 285,547,280
디티앤씨 (187220) 3,190 -30 -.93 3,155 3,255 3,150 29,876 95,022,655
신화콘텍 (187270) 3,070 -5 -.16 3,075 3,085 2,960 34,249 103,953,085
HLB제넥스 (187420) 4,125 -105 -2.48 4,225 4,275 4,015 69,254 286,840,945
현대ADM (187660) 1,789 -33 -1.81 1,788 1,822 1,771 384,773 685,350,183
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스이엔지 (187870) 11,090 10 .09 11,090 11,110 10,870 4,932 54,075,420
세니젠 (188260) 2,510 -95 -3.65 2,605 2,675 2,470 45,260 114,750,018
인텔리안테크 (189300) 35,000 200 .57 34,150 35,150 33,350 82,431 2,838,678,175
씨이랩 (189330) 7,000 -310 -4.24 7,310 7,310 6,800 30,259 211,698,585
포시에스 (189690) 2,145 -50 -2.28 2,180 2,190 2,125 86,836 185,807,262
서전기전 (189860) 4,690 75 1.63 4,620 4,745 4,525 55,030 253,125,861
흥국에프엔비 (189980) 1,716 -32 -1.83 1,745 1,747 1,700 34,450 59,077,218
나무가 (190510) 12,910 -50 -.39 12,960 13,080 12,750 33,401 430,930,675
코리아에셋투자증권 (190650) 5,900 -40 -.67 5,930 5,960 5,820 3,174 18,797,720
육일씨엔에쓰 (191410) 1,521 -15 -.98 1,530 1,530 1,508 9,703 14,722,393
테고사이언스 (191420) 15,500 0 0 15,500 15,850 15,280 5,390 83,908,540
케이사인 (192250) 8,140 -170 -2.05 8,190 8,310 7,900 20,909 168,061,990
윈하이텍 (192390) 3,575 -25 -.69 3,570 3,650 3,500 51,452 184,227,665
오늘이엔엠 (192410) 767 -66 -7.92 830 833 761 359,542 281,881,420
슈피겐코리아 (192440) 23,750 450 1.93 23,300 23,750 23,050 3,322 77,903,050
링크드 (193250) 476 -23 -4.61 499 504 467 95,618 46,317,596
데브시스터즈 (194480) 33,500 -650 -1.9 34,200 34,500 32,750 75,203 2,521,409,150
노바렉스 (194700) 8,420 0 0 8,420 8,550 8,160 66,624 558,943,860
마니커에프앤지 (195500) 3,240 125 4.01 3,085 3,530 3,080 1,274,747 4,202,758,681
HK이노엔 (195940) 36,650 650 1.81 36,200 37,050 35,850 187,801 6,877,137,700
에이비프로바이오 (195990) 332 -5 -1.48 337 337 322 1,016,733 334,119,263
알테오젠 (196170) 400,000 13000 3.36 387,000 403,000 385,000 459,797 182,098,656,000
애니젠 (196300) 6,760 -540 -7.4 7,500 7,500 6,520 106,104 720,980,865
코아시아씨엠 (196450) 614 -11 -1.76 624 625 608 18,197 11,181,782
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,145 -8 -.69 1,153 1,153 1,120 21,126 23,984,123
디지캡 (197140) 2,435 5 .21 2,400 2,435 2,395 5,183 12,478,689
엔피디 (198080) 2,400 -85 -3.42 2,480 2,480 2,395 160,180 389,551,929
강동씨앤엘 (198440) 1,276 -8 -.62 1,234 1,284 1,234 31,274 39,436,928
한주라이트메탈 (198940) 664 -35 -5.01 699 699 660 168,319 112,774,577
케이엔알시스템 (199430) 9,030 -160 -1.74 8,850 9,240 8,740 78,474 704,576,435
뱅크웨어글로벌 (199480) 5,030 -470 -8.55 5,290 5,400 5,030 288,798 1,479,755,395
레이저옵텍 (199550) 9,410 460 5.14 9,110 9,850 8,880 6,945,536 65,598,271,765
바이오인프라 (199730) 5,400 -200 -3.57 5,510 5,590 5,380 18,560 100,519,700
툴젠 (199800) 38,350 -950 -2.42 39,300 39,300 38,100 11,574 443,892,800
제일일렉트릭 (199820) 10,500 -110 -1.04 10,400 10,800 10,060 266,412 2,796,940,110
콜마비앤에이치 (200130) 12,870 -30 -.23 12,800 13,090 12,640 56,526 727,967,550
텔콘RF제약 (200230) 3,880 -160 -3.96 3,920 4,050 3,795 44,653 173,447,429
아티스트스튜디오 (200350) 13,480 -160 -1.17 13,500 13,730 13,220 99,718 1,339,654,765
에이팩트 (200470) 2,570 -55 -2.1 2,600 2,640 2,520 115,909 297,483,653
휴메딕스 (200670) 39,150 1500 3.98 37,350 39,500 36,300 135,092 5,192,770,100
에이디테크놀로지 (200710) 18,320 -720 -3.78 18,340 18,840 18,160 98,786 1,816,955,795
비씨월드제약 (200780) 4,560 -60 -1.3 4,620 4,620 4,490 4,254 19,243,295
미투온 (201490) 1,715 -22 -1.27 1,701 1,737 1,701 78,651 134,742,227
에이비온 (203400) 6,200 -120 -1.9 6,270 6,490 5,900 54,980 333,793,025
유니온커뮤니티 (203450) 2,900 -20 -.68 2,920 2,920 2,835 42,665 123,580,127
드림시큐리티 (203650) 3,320 -60 -1.78 3,335 3,387 3,295 229,195 762,529,864
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,775 40 1.46 2,735 2,785 2,710 24,177 66,465,671
제이앤티씨 (204270) 20,600 -500 -2.37 20,600 20,850 20,000 729,212 14,940,157,500
티쓰리 (204610) 1,784 -12 -.67 1,795 1,795 1,745 245,549 435,571,283
글로벌텍스프리 (204620) 4,365 -5 -.11 4,500 4,515 4,240 1,651,558 7,169,922,064
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 947 -18 -1.87 967 970 929 176,762 167,034,121
엑셈 (205100) 1,991 -8 -.4 1,949 2,015 1,945 436,926 864,353,088
휴마시스 (205470) 1,600 -68 -4.08 1,659 1,666 1,583 1,797,547 2,904,976,254
넥써쓰 (205500) 3,365 -170 -4.81 3,560 3,560 3,250 206,227 683,708,844
베노티앤알 (206400) 1,815 -42 -2.26 1,852 1,852 1,773 140,057 252,311,912
덱스터 (206560) 7,130 -120 -1.66 7,480 7,570 6,980 444,491 3,264,430,560
바디텍메드 (206640) 14,840 -350 -2.3 14,810 15,420 14,810 100,502 1,499,945,350
유바이오로직스 (206650) 12,220 20 .16 12,330 12,330 11,900 174,717 2,113,882,320
미스터블루 (207760) 1,025 -19 -1.82 1,030 1,030 1,011 232,795 237,115,810
정다운 (208140) 2,425 -10 -.41 2,435 2,500 2,420 92,763 225,935,143
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,875 -20 -.69 2,945 2,945 2,865 2,740 7,906,195
셀바스헬스케어 (208370) 4,590 -70 -1.5 4,520 4,700 4,500 190,783 874,141,303
썸에이지 (208640) 316 -1 -.32 315 326 301 1,511,437 472,110,531
바이오로그디바이스 (208710) 591 -25 -4.06 616 616 590 550,908 329,186,493
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 9,230 -570 -5.82 9,580 9,580 9,160 175,512 1,632,285,745
캔버스엔 (210120) 2,855 90 3.25 2,765 3,100 2,765 1,254,908 3,714,208,989
인카금융서비스 (211050) 5,770 -90 -1.54 5,850 5,890 5,770 119,780 699,892,870
AP위성 (211270) 13,150 140 1.08 12,740 13,310 12,710 118,319 1,550,158,305
네오오토 (212560) 8,670 50 .58 8,450 8,670 8,330 29,858 252,734,740
아이에스티이 (212710) 15,250 -2350 -13.35 17,290 17,330 13,230 1,763,041 26,236,100,495
덕산네오룩스 (213420) 30,800 -50 -.16 30,600 31,000 29,050 254,506 7,599,169,850
클래시스 (214150) 57,200 -5900 -9.35 61,100 61,600 56,600 1,277,789 74,024,962,250
헥토이노베이션 (214180) 11,820 -100 -.84 12,100 12,100 11,760 42,800 506,953,335
라파스 (214260) 16,620 -200 -1.19 16,950 16,950 16,120 27,601 455,461,880
FSN (214270) 1,501 -54 -3.47 1,509 1,569 1,497 89,322 134,294,045
케어젠 (214370) 26,700 -300 -1.11 26,100 27,250 26,050 43,469 1,151,732,450
아이쓰리시스템 (214430) 59,000 1700 2.97 57,500 59,800 55,900 132,056 7,656,662,700
파마리서치 (214450) 313,000 22000 7.56 299,500 316,000 293,000 208,896 63,996,381,250
미코바이오메드 (214610) 733 -36 -4.68 774 774 705 1,333,283 963,925,249
디알텍 (214680) 2,010 -30 -1.47 2,010 2,040 1,992 398,844 800,525,146
한울BnC (214870) 6,920 0 0 0 0 0 0 0
골프존 (215000) 58,400 -800 -1.35 59,200 59,600 58,300 10,752 630,434,500
휴센텍 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 3,925 -55 -1.38 3,980 4,000 3,850 104,170 409,000,102
메가스터디교육 (215200) 38,100 -500 -1.3 37,500 39,250 37,500 41,255 1,582,617,250
우리산업 (215360) 9,930 -180 -1.78 10,110 10,130 9,850 31,278 310,022,990
우정바이오 (215380) 1,590 -37 -2.27 1,610 1,610 1,559 63,905 100,474,033
토박스코리아 (215480) 2,390 -135 -5.35 2,565 2,645 2,385 52,472 128,110,562
신라젠 (215600) 2,440 -25 -1.01 2,450 2,460 2,400 305,038 739,752,694
이노인스트루먼트 (215790) 465 -61 -11.6 525 525 450 982,069 462,340,882
인크로스 (216050) 7,260 -10 -.14 7,270 7,270 7,100 21,074 151,077,585
제테마 (216080) 6,200 -40 -.64 6,190 6,400 6,090 82,275 513,758,460
제너셈 (217190) 7,870 -330 -4.02 7,990 8,100 7,850 103,963 827,948,055
넵튠 (217270) 7,030 -90 -1.26 7,050 7,070 6,650 200,358 1,377,037,930
싸이토젠 (217330) 4,430 -5 -.11 4,435 4,510 4,305 38,387 169,339,160
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,735 -1 -.06 1,719 1,760 1,700 30,617 53,085,745
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,010 -15 -.74 2,005 2,065 1,983 223,564 447,258,668
원익피앤이 (217820) 2,565 -15 -.58 2,550 2,590 2,455 72,865 183,283,439
미래생명자원 (218150) 4,025 195 5.09 4,090 4,150 3,885 990,519 3,983,108,098
RFHIC (218410) 16,100 160 1 15,600 16,500 15,600 186,197 3,010,829,540
타이거일렉 (219130) 12,770 -450 -3.4 13,210 13,210 12,500 19,876 255,074,300
링크제니시스 (219420) 5,750 20 .35 5,690 5,840 5,570 80,711 460,437,205
디와이디 (219550) 813 32 4.1 712 830 711 3,976,699 3,152,583,579
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 24,400 700 2.95 23,550 24,600 23,300 215,273 5,181,876,950
핸디소프트 (220180) 2,160 -60 -2.7 2,130 2,200 2,125 49,683 106,453,870
켐트로스 (220260) 4,300 -195 -4.34 4,470 4,490 4,280 112,335 488,701,334
유투바이오 (221800) 3,260 -385 -10.56 3,600 3,730 3,230 864,549 2,963,737,553
하이즈항공 (221840) 1,436 -2 -.14 1,438 1,438 1,405 5,280 7,559,675
케이디켐 (221980) 10,950 -40 -.36 11,000 11,100 10,910 3,003 33,046,630
코스맥스엔비티 (222040) 3,160 -30 -.94 3,190 3,225 3,140 22,054 69,870,555
씨아이에스 (222080) 7,540 -330 -4.19 7,700 7,800 7,270 965,421 7,230,345,840
팬젠 (222110) 5,240 230 4.59 4,920 5,400 4,920 41,723 217,654,370
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 1,041 132 14.52 927 1,160 924 18,171,571 19,584,892,633
심텍 (222800) 20,650 450 2.23 19,880 20,700 18,680 1,545,536 30,523,666,155
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,700 55 1.51 3,660 3,760 3,555 67,648 248,280,173
드림씨아이에스 (223250) 2,985 -30 -1 2,930 2,985 2,890 71,572 210,763,116
딥마인드 (223310) 2,655 -30 -1.12 2,595 2,720 2,595 47,609 126,718,200
더코디 (224060) 3,195 100 3.23 3,095 3,200 3,065 11,530 35,817,005
에이텍모빌리티 (224110) 19,650 10 .05 19,880 19,880 19,430 40,735 799,545,540
LK삼양 (225190) 2,235 30 1.36 2,205 2,235 2,160 369,196 811,375,360
제놀루션 (225220) 2,620 -40 -1.5 2,630 2,880 2,610 13,918 37,618,807
케이엠제약 (225430) 521 0 0 521 543 516 54,430 28,445,673
보광산업 (225530) 4,170 -200 -4.58 4,300 4,470 4,140 75,815 319,186,268
넥슨게임즈 (225570) 13,350 -200 -1.48 13,550 13,550 13,200 194,103 2,595,096,730
패션플랫폼 (225590) 879 -23 -2.55 902 904 860 44,323 39,349,127
신테카바이오 (226330) 6,650 -150 -2.21 6,770 6,800 6,520 150,285 996,485,030
본느 (226340) 1,458 0 0 0 0 0 0 0
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 7,430 -130 -1.72 7,420 7,550 7,050 270,717 1,975,324,470
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
올릭스 (226950) 57,200 -1600 -2.72 57,200 61,500 51,500 2,162,392 124,571,146,850
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 983 -24 -2.38 1,006 1,026 943 89,635 87,779,832
엔투텍 (227950) 420 -9 -2.1 406 431 406 303,636 126,875,841
동양파일 (228340) 1,739 19 1.1 1,720 1,755 1,670 24,954 42,518,716
레이 (228670) 8,320 -270 -3.14 8,580 8,600 8,170 72,939 610,836,740
지노믹트리 (228760) 20,200 1280 6.77 19,000 20,800 18,700 639,438 12,720,187,155
레이언스 (228850) 6,670 0 0 6,620 6,720 6,590 3,342 22,346,240
젠큐릭스 (229000) 1,753 -3 -.17 1,803 1,803 1,746 34,604 60,807,282
에치에프알 (230240) 20,850 1300 6.65 19,550 21,200 19,080 167,119 3,393,566,385
에코마케팅 (230360) 9,190 -10 -.11 9,210 9,280 9,120 38,464 353,979,455
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 10,860 -160 -1.45 10,660 10,920 10,550 414,656 4,464,246,825
라온테크 (232680) 8,400 -240 -2.78 8,590 8,590 8,250 132,477 1,110,574,200
시큐센 (232830) 2,440 -60 -2.4 2,500 2,500 2,365 83,932 202,219,990
폴라리스세원 (234100) 1,096 -14 -1.26 1,096 1,110 1,074 87,983 96,083,257
에스트래픽 (234300) 3,775 -5 -.13 3,775 3,800 3,700 128,469 479,877,612
헥토파이낸셜 (234340) 14,040 -220 -1.54 14,210 14,460 13,970 12,698 178,563,740
녹십자웰빙 (234690) 8,460 -240 -2.76 8,580 8,750 8,340 231,395 1,962,281,310
자이글 (234920) 3,465 -140 -3.88 3,605 3,665 3,350 32,133 111,370,015
메드팩토 (235980) 3,375 -15 -.44 3,400 3,430 3,260 204,167 675,912,009
슈프리마 (236200) 28,350 350 1.25 28,000 28,650 27,500 60,188 1,700,850,225
엔비티 (236810) 3,175 20 .63 3,155 3,200 3,000 102,548 314,366,702
에스티팜 (237690) 77,400 900 1.18 76,700 77,600 75,100 134,451 10,273,287,450
피앤씨테크 (237750) 3,975 5 .13 3,970 4,000 3,930 8,621 34,085,230
플레이디 (237820) 5,920 -200 -3.27 6,120 6,120 5,920 85,626 512,062,525
클리오 (237880) 17,790 -360 -1.98 18,290 18,410 17,640 137,802 2,480,797,285
앤디포스 (238090) 1,929 93 5.07 1,992 1,992 1,836 91,132 175,083,193
얼라인드 (238120) 3,035 0 0 3,040 3,050 2,990 35,588 107,459,950
비피도 (238200) 3,030 -100 -3.19 3,200 3,200 2,895 5,116 15,437,820
힘스 (238490) 3,620 -75 -2.03 3,695 3,705 3,585 10,689 38,703,870
이스트에이드 (239340) 1,478 -17 -1.14 1,515 1,515 1,431 43,676 63,543,204
에이치엘사이언스 (239610) 11,350 40 .35 11,150 11,620 11,150 2,141 24,367,740
피엔에이치테크 (239890) 6,810 -90 -1.3 6,990 6,990 6,580 66,071 441,752,750
동방메디컬 (240550) 10,130 -310 -2.97 10,230 10,290 9,650 738,963 7,353,592,680
유진테크놀로지 (240600) 5,030 -160 -3.08 5,250 5,300 4,960 64,258 327,569,860
원익IPS (240810) 25,500 150 .59 25,050 25,850 25,000 209,984 5,350,416,150
DSC인베스트먼트 (241520) 4,905 -715 -12.72 5,470 5,600 4,835 5,796,584 29,424,496,206
유니테크노 (241690) 2,835 -95 -3.24 2,900 2,955 2,830 44,580 127,031,298
코스메카코리아 (241710) 41,200 1100 2.74 39,600 41,450 38,800 167,167 6,742,326,800
메카로 (241770) 9,960 60 .61 9,870 10,150 9,800 18,199 182,811,370
티이엠씨씨엔에스 (241790) 5,730 0 0 5,730 5,730 5,460 52,490 292,503,725
피씨엘 (241820) 303 -1 -.33 304 305 295 438,316 131,736,438
에이스토리 (241840) 8,630 -720 -7.7 9,170 9,200 8,550 178,508 1,571,188,135
나무기술 (242040) 1,374 -16 -1.15 1,411 1,411 1,352 114,030 155,878,720
휴온스 (243070) 25,000 50 .2 24,950 25,100 24,600 11,315 281,642,050
신흥에스이씨 (243840) 4,750 -100 -2.06 4,850 4,850 4,690 104,148 493,471,899
올리패스 (244460) 2,350 0 0 2,370 2,560 2,300 33,718 79,694,832
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,662 -35 -2.06 1,674 1,681 1,661 33,926 56,535,801
TS인베스트먼트 (246690) 1,220 -133 -9.83 1,353 1,405 1,218 3,165,154 4,129,788,102
티앤알바이오팹 (246710) 2,970 -175 -5.56 3,155 3,200 2,900 171,980 515,582,052
아스타 (246720) 5,200 -20 -.38 5,210 5,230 5,120 1,344 6,962,435
SCL사이언스 (246960) 8,840 -50 -.56 9,400 9,400 8,840 4,575 40,830,700
에코프로비엠 (247540) 111,900 -7100 -5.97 117,900 117,900 111,500 1,048,865 119,387,571,700
나노씨엠에스 (247660) 5,770 -220 -3.67 5,960 5,960 5,610 19,525 111,662,980
보라티알 (250000) 10,440 -50 -.48 10,490 10,490 10,290 39,174 407,706,660
모비스 (250060) 2,575 -105 -3.92 2,660 2,675 2,570 257,109 670,585,644
예선테크 (250930) 405 -15 -3.57 420 421 404 75,961 31,216,197
바이오에프디엔씨 (251120) 13,520 -290 -2.1 13,810 13,810 13,460 11,816 160,124,975
와이엠티 (251370) 9,260 -650 -6.56 9,790 9,790 9,080 95,315 891,179,855
브이원텍 (251630) 4,370 -120 -2.67 4,525 4,525 4,360 26,921 118,324,565
펌텍코리아 (251970) 41,350 -1650 -3.84 42,550 42,950 41,350 66,898 2,809,866,225
세화피앤씨 (252500) 857 -13 -1.49 870 871 848 74,082 63,575,384
샘씨엔에스 (252990) 4,650 -60 -1.27 4,710 4,725 4,560 244,437 1,126,362,935
스튜디오드래곤 (253450) 49,500 -1900 -3.7 50,500 50,800 48,600 248,030 12,330,308,600
네오셈 (253590) 10,750 -150 -1.38 10,560 10,890 10,390 425,665 4,531,731,685
수젠텍 (253840) 6,230 -650 -9.45 6,560 6,640 6,230 804,011 5,096,485,120
자비스 (254120) 1,567 -61 -3.75 1,617 1,618 1,530 123,285 191,889,915
미래반도체 (254490) 12,010 -300 -2.44 12,010 12,250 11,920 27,155 326,379,335
SG (255220) 2,775 -170 -5.77 2,710 2,857 2,550 4,493,245 12,010,416,214
야스 (255440) 7,670 -210 -2.66 7,750 7,820 7,650 12,198 93,810,230
한독크린텍 (256150) 6,430 60 .94 6,330 6,430 6,250 5,642 35,408,795
포인트엔지니어링 (256630) 1,186 -2 -.17 1,188 1,188 1,170 9,564 11,237,850
한국비엔씨 (256840) 4,115 -170 -3.97 4,215 4,280 4,115 347,940 1,444,033,409
케이피에스 (256940) 9,480 -20 -.21 9,500 9,550 9,150 68,929 644,000,090
피엔티엠에스 (257370) 3,375 -5 -.15 3,340 3,415 3,300 25,610 86,070,030
실리콘투 (257720) 25,750 -900 -3.38 26,200 26,900 24,650 2,062,113 52,533,530,350
케일럼 (258610) 1,360 -29 -2.09 1,374 1,405 1,350 13,602 18,506,494
소프트캠프 (258790) 896 6 .67 890 905 882 44,331 39,516,977
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,780 -80 -1.02 7,820 8,100 7,520 40,518 314,037,325
알리코제약 (260660) 4,100 -455 -9.99 4,555 4,590 4,100 710,667 3,057,629,482
씨티케이 (260930) 4,490 -60 -1.32 4,460 4,540 4,210 41,934 185,272,072
에스앤디 (260970) 64,900 3400 5.53 61,300 67,900 61,000 134,735 8,836,932,500
덴티스 (261200) 6,700 -170 -2.47 6,820 6,820 6,600 51,199 341,892,555
차백신연구소 (261780) 3,145 60 1.94 3,085 3,180 2,995 55,189 172,069,935
에이프로 (262260) 4,905 -225 -4.39 5,140 5,140 4,850 25,374 125,250,423
아이퀘스트 (262840) 2,300 -100 -4.17 2,410 2,410 2,290 43,280 100,904,520
디케이앤디 (263020) 3,145 45 1.45 3,085 3,200 3,055 83,780 260,940,909
유틸렉스 (263050) 1,870 -34 -1.79 1,904 1,930 1,833 45,860 85,267,784
덕우전자 (263600) 4,875 -125 -2.5 5,000 5,000 4,765 30,778 149,704,991
디알젬 (263690) 5,490 -50 -.9 5,490 5,500 5,400 5,540 30,170,310
케어랩스 (263700) 2,300 -75 -3.16 2,395 2,405 2,280 21,896 50,961,331
디앤씨미디어 (263720) 18,030 -700 -3.74 18,720 18,720 18,030 58,774 1,071,097,065
펄어비스 (263750) 32,100 -500 -1.53 32,200 32,750 31,600 169,568 5,450,331,350
유에스티 (263770) 2,055 40 1.99 2,000 2,060 1,983 14,626 29,625,684
데이타솔루션 (263800) 4,515 -95 -2.06 4,610 4,610 4,465 58,945 265,723,910
상신전자 (263810) 2,940 65 2.26 2,875 2,960 2,845 39,454 115,577,553
지니언스 (263860) 10,720 -250 -2.28 10,970 10,970 10,570 17,007 181,424,575
휴엠앤씨 (263920) 966 -3 -.31 957 974 943 23,786 22,810,649
유비쿼스 (264450) 7,230 -220 -2.95 7,440 7,480 7,140 38,610 278,965,860
씨앤지하이테크 (264660) 14,620 390 2.74 13,950 14,950 13,680 272,015 3,950,070,285
이랜시스 (264850) 4,940 45 .92 4,855 4,955 4,750 211,750 1,033,289,237
AP시스템 (265520) 16,710 -110 -.65 16,510 16,920 16,280 66,309 1,103,799,940
영화테크 (265560) 7,240 70 .98 7,200 7,320 7,120 11,369 81,918,955
엔에프씨 (265740) 4,945 -25 -.5 4,950 4,995 4,915 7,316 36,197,925
나인테크 (267320) 2,915 165 6 2,810 2,950 2,785 1,279,574 3,709,535,751
배럴 (267790) 4,910 -35 -.71 4,945 4,945 4,835 5,903 28,691,630
매일유업 (267980) 34,500 700 2.07 33,800 34,600 33,800 10,778 369,071,275
셀리버리 (268600) 40 -18 -31.03 50 50 40 15,843,096 651,591,702
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,092 -53 -4.63 1,141 1,144 1,050 775,874 843,364,392
에브리봇 (270660) 16,230 -470 -2.81 16,700 16,810 16,110 65,120 1,060,543,190
뉴트리 (270870) 5,670 -160 -2.74 5,900 5,900 5,660 15,832 90,390,525
팸텍 (271830) 1,603 -22 -1.35 1,625 1,625 1,582 15,100 24,040,851
케이엔제이 (272110) 14,650 80 .55 14,490 14,780 14,060 36,405 522,465,360
이녹스첨단소재 (272290) 28,150 -200 -.71 28,050 28,450 26,850 163,671 4,490,379,000
와이즈버즈 (273060) 800 12 1.52 788 800 751 48,857 38,259,464
와이엠텍 (273640) 10,860 -180 -1.63 10,960 11,150 10,820 13,782 150,230,545
켄코아에어로스페이스 (274090) 14,370 1170 8.86 12,500 15,680 12,400 6,745,341 99,689,177,670
이노시뮬레이션 (274400) 4,965 75 1.53 5,020 5,020 4,840 9,895 48,899,700
에스에스알 (275630) 3,180 -15 -.47 3,185 3,195 3,130 6,006 19,102,510
스코넥 (276040) 4,015 -80 -1.95 4,095 4,135 3,975 47,273 189,656,390
제주맥주 (276730) 2,495 -75 -2.92 2,570 2,690 2,465 51,201 129,024,840
린드먼아시아 (277070) 4,720 -195 -3.97 4,915 5,070 4,715 190,005 918,516,883
인산가 (277410) 1,270 -13 -1.01 1,283 1,283 1,262 43,498 55,129,658
레인보우로보틱스 (277810) 345,000 2500 .73 342,500 351,500 333,500 598,424 205,121,055,750
티에스아이 (277880) 6,330 -470 -6.91 6,690 6,740 6,190 305,553 1,942,456,455
천보 (278280) 36,700 -1850 -4.8 38,650 38,650 36,450 57,195 2,118,551,400
HLB바이오스텝 (278650) 2,325 -50 -2.11 2,390 2,400 2,215 267,170 622,869,402
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 16,880 -1870 -9.97 18,410 18,600 16,000 1,687,920 28,547,646,180
금양그린파워 (282720) 9,200 -300 -3.16 9,350 9,530 9,170 35,044 322,825,075
코윈테크 (282880) 14,740 -210 -1.4 15,070 15,070 14,560 36,250 535,910,415
카이노스메드 (284620) 1,336 -54 -3.88 1,152 1,400 1,141 819,857 1,044,426,103
노바텍 (285490) 17,600 710 4.2 16,890 17,730 16,550 28,279 490,761,810
진영 (285800) 2,190 -65 -2.88 2,255 2,265 2,175 109,320 241,329,710
나노브릭 (286750) 2,625 -75 -2.78 2,700 2,715 2,580 294,736 774,827,301
브릿지바이오테라퓨틱스 (288330) 4,855 35 .73 4,820 4,975 4,610 527,599 2,536,352,642
에스퓨얼셀 (288620) 8,380 -240 -2.78 8,440 8,720 8,370 13,257 111,774,900
모아데이타 (288980) 1,169 -68 -5.5 1,236 1,236 1,166 265,194 314,669,993
아이스크림에듀 (289010) 2,220 20 .91 2,170 2,220 2,155 21,850 47,553,140
SV인베스트먼트 (289080) 1,388 -37 -2.6 1,413 1,425 1,364 131,811 182,453,753
자이언트스텝 (289220) 6,080 -320 -5 6,410 6,420 6,080 58,995 364,566,555
웨이비스 (289930) 9,820 350 3.7 9,400 11,160 9,050 1,291,034 13,385,622,035
트윔 (290090) 8,290 290 3.63 8,000 8,500 7,940 5,756 47,737,890
DH오토리드 (290120) 2,520 10 .4 2,510 2,640 2,370 24,867 62,784,367
휴네시온 (290270) 3,450 -50 -1.43 3,425 3,485 3,420 14,251 49,301,187
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 2,200 0 0 2,200 2,220 2,150 6,279 13,749,505
디케이티 (290550) 7,590 -410 -5.13 7,970 7,970 7,580 152,850 1,173,344,830
신시웨이 (290560) 6,220 -30 -.48 6,250 6,490 6,180 6,638 41,710,925
엘앤씨바이오 (290650) 23,200 1550 7.16 22,000 23,550 22,000 304,239 6,987,781,175
네오펙트 (290660) 782 -17 -2.13 827 827 778 21,685 17,186,860
대보마그네틱 (290670) 13,060 -170 -1.28 13,020 13,310 12,900 19,256 251,303,100
소룩스 (290690) 3,060 -130 -4.08 3,445 3,645 2,855 20,735,053 68,102,880,367
푸드나무 (290720) 2,555 -20 -.78 2,545 2,675 2,545 13,727 35,540,475
액트로 (290740) 6,390 30 .47 6,360 6,430 6,240 18,811 119,954,380
엔피 (291230) 1,852 -47 -2.47 1,900 1,900 1,851 147,525 275,233,178
압타머사이언스 (291650) 982 32 3.37 947 983 924 156,621 149,290,107
핀텔 (291810) 1,832 22 1.22 1,809 1,834 1,792 10,000 18,042,288
카카오게임즈 (293490) 15,580 -400 -2.5 15,900 15,980 15,570 328,747 5,147,869,895
나우IB (293580) 1,150 -48 -4.01 1,195 1,195 1,140 1,227,670 1,421,605,870
압타바이오 (293780) 7,820 300 3.99 7,520 7,870 7,300 90,540 693,204,715
이오플로우 (294090) 2,270 10 .44 2,250 2,320 2,185 469,868 1,068,120,644
레몬 (294140) 3,270 -150 -4.39 3,420 3,420 3,240 46,072 151,221,096
쿠콘 (294570) 17,080 -470 -2.68 17,550 17,700 16,930 15,418 263,498,350
서남 (294630) 3,140 -60 -1.88 3,220 3,230 3,130 145,207 457,721,457
에이치브이엠 (295310) 25,600 0 0 24,900 26,250 24,800 420,688 10,826,382,575
이노룰스 (296640) 6,430 40 .63 6,320 6,430 6,250 9,128 57,715,840
씨에스베어링 (297090) 5,570 -230 -3.97 5,800 5,800 5,450 166,947 928,088,830
알로이스 (297570) 730 -5 -.68 735 739 725 49,151 35,969,884
HB솔루션 (297890) 2,810 5 .18 2,805 2,810 2,710 335,958 928,369,682
에스씨엠생명과학 (298060) 1,200 -56 -4.46 1,256 1,265 1,177 140,229 167,733,325
에이비엘바이오 (298380) 42,350 2000 4.96 40,000 42,700 40,000 1,611,188 67,358,099,975
더네이쳐홀딩스 (298540) 9,180 -200 -2.13 9,380 9,380 9,070 29,553 269,681,970
슈어소프트테크 (298830) 4,820 -105 -2.13 4,825 4,925 4,765 382,366 1,849,810,605
하나기술 (299030) 21,100 -1100 -4.95 21,850 21,850 21,000 30,309 646,068,700
더블유에스아이 (299170) 1,760 -40 -2.22 1,810 1,815 1,685 297,410 526,793,732
셀리드 (299660) 4,565 -45 -.98 4,600 4,660 4,475 237,197 1,071,993,295
위지윅스튜디오 (299900) 1,259 -45 -3.45 1,284 1,302 1,258 601,344 765,211,061
플리토 (300080) 18,460 310 1.71 18,140 18,650 17,460 57,247 1,040,038,595
라온피플 (300120) 4,200 -95 -2.21 4,205 4,280 4,120 43,123 180,426,400
바이브컴퍼니 (301300) 4,640 -20 -.43 4,610 4,780 4,475 41,177 190,161,035
이노메트리 (302430) 7,720 -320 -3.98 8,200 8,200 7,650 64,614 504,848,250
리메드 (302550) 3,170 5 .16 3,110 3,170 3,100 25,445 79,890,245
지니틱스 (303030) 999 9 .91 990 1,002 970 40,759 39,939,373
프로티아 (303360) 3,250 10 .31 3,240 3,255 3,200 7,688 24,887,865
이노뎁 (303530) 6,960 -80 -1.14 7,040 7,080 6,870 19,335 134,191,820
동국생명과학 (303810) 10,600 -200 -1.85 10,600 10,850 10,040 484,821 5,016,236,605
솔트룩스 (304100) 24,600 -300 -1.2 24,500 24,900 23,950 171,311 4,185,986,925
에스바이오메딕스 (304360) 21,550 -600 -2.71 21,750 22,400 21,300 76,092 1,652,903,150
피플바이오 (304840) 2,585 -135 -4.96 2,700 2,700 2,560 100,752 262,521,195
마이크로디지탈 (305090) 11,310 350 3.19 10,700 11,700 10,390 152,641 1,659,740,110
에스제이그룹 (306040) 4,550 -110 -2.36 4,660 4,660 4,475 19,202 87,208,150
네온테크 (306620) 2,595 100 4.01 2,500 2,745 2,420 1,081,918 2,810,619,644
아이엘사이언스 (307180) 2,710 -120 -4.24 2,810 2,835 2,710 120,034 330,753,975
원바이오젠 (307280) 1,144 -6 -.52 1,150 1,155 1,132 32,724 37,300,125
국전약품 (307750) 3,335 -70 -2.06 3,405 3,435 3,330 61,462 206,377,740
비투엔 (307870) 845 -85 -9.14 889 890 830 388,069 333,374,822
컴퍼니케이 (307930) 5,190 -190 -3.53 5,280 5,320 5,130 157,287 819,113,000
바이젠셀 (308080) 2,940 40 1.38 2,900 2,950 2,730 44,928 129,478,599
까스텔바작 (308100) 2,860 -45 -1.55 2,925 2,925 2,820 2,072 5,941,893
셀비온 (308430) 17,840 1210 7.28 16,750 18,200 16,750 1,299,878 22,856,302,510
오하임앤컴퍼니 (309930) 2,045 25 1.24 2,020 2,045 1,910 9,473 18,831,534
LB인베스트먼트 (309960) 3,775 5 .13 3,725 3,850 3,660 341,528 1,286,594,112
애니플러스 (310200) 3,035 -10 -.33 3,035 3,035 2,930 171,199 510,233,416
보로노이 (310210) 135,000 23300 20.86 113,200 136,000 110,300 651,071 82,394,741,500
디와이씨 (310870) 1,500 -22 -1.45 1,500 1,590 1,500 16,394 24,995,851
지오엘리먼트 (311320) 7,360 10 .14 7,330 7,370 7,160 13,290 96,615,985
네오크레마 (311390) 6,680 20 .3 6,600 6,700 6,580 13,514 89,799,555
CJ 바이오사이언스 (311690) 10,250 -480 -4.47 10,730 10,740 10,010 34,688 357,803,960
에이에프더블류 (312610) 1,242 -52 -4.02 1,369 1,369 1,242 47,717 60,334,363
캐리 (313760) 3,670 -110 -2.91 3,890 3,895 3,385 67,112 244,084,330
지놈앤컴퍼니 (314130) 2,600 -95 -3.53 2,690 2,690 2,585 140,149 365,968,409
알피바이오 (314140) 5,210 -70 -1.33 5,330 5,350 5,060 20,115 104,748,750
바이오다인 (314930) 16,200 1810 12.58 14,210 16,230 14,010 1,207,031 18,847,628,800
딥노이드 (315640) 6,850 40 .59 6,700 6,880 6,510 178,934 1,201,343,445
라닉스 (317120) 2,915 -85 -2.83 3,000 3,000 2,910 22,483 66,003,345
TS트릴리온 (317240) 304 -30 -8.98 334 334 301 3,899,254 1,208,423,173
덕산테코피아 (317330) 30,550 -1950 -6 32,350 32,350 30,550 166,088 5,136,516,225
캐리소프트 (317530) 6,580 330 5.28 6,270 6,640 6,160 52,791 339,715,275
퀀타매트릭스 (317690) 4,590 -160 -3.37 4,660 4,735 4,565 186,670 860,026,834
엑스페릭스 (317770) 3,725 -235 -5.93 3,925 4,090 3,605 2,009,860 7,607,664,965
에스피시스템스 (317830) 8,620 460 5.64 8,160 8,970 7,930 380,587 3,267,867,500
대모 (317850) 9,000 -380 -4.05 8,930 9,300 8,680 114,858 1,018,813,250
엔바이오니아 (317870) 16,240 -110 -.67 16,400 16,480 16,230 5,482 89,666,505
KBG (318000) 4,820 -30 -.62 4,770 4,890 4,760 8,795 42,188,830
팜스빌 (318010) 3,605 -45 -1.23 3,575 3,650 3,570 9,460 34,025,916
포인트모바일 (318020) 3,000 -20 -.66 3,020 3,020 2,965 11,269 33,564,180
셀바이오휴먼텍 (318160) 4,080 200 5.15 3,895 4,090 3,820 84,230 334,372,537
비비씨 (318410) 7,660 90 1.19 7,570 7,750 7,370 17,739 132,693,310
현대무벡스 (319400) 3,705 -20 -.54 3,690 3,760 3,670 401,185 1,487,785,163
피에스케이 (319660) 18,150 -500 -2.68 18,400 18,440 17,880 363,575 6,568,712,850
한울반도체 (320000) 2,455 -105 -4.1 2,530 2,565 2,450 86,600 217,347,864
프로이천 (321260) 2,410 -80 -3.21 2,475 2,520 2,320 209,008 506,232,771
센서뷰 (321370) 1,414 -4 -.28 1,432 1,451 1,371 181,532 256,393,884
티움바이오 (321550) 3,240 -130 -3.86 3,350 3,350 3,235 54,363 177,539,076
아티스트유나이티드 (321820) 10,600 -340 -3.11 10,940 10,940 10,500 86,906 919,852,850
티라유텍 (322180) 5,320 -80 -1.48 5,350 5,420 5,200 53,935 285,891,080
오로스테크놀로지 (322310) 22,800 -1450 -5.98 24,000 24,000 21,700 198,831 4,441,352,750
제이엘케이 (322510) 7,900 -130 -1.62 7,960 8,150 7,550 142,818 1,126,473,640
코퍼스코리아 (322780) 948 -66 -6.51 999 1,000 948 87,248 84,436,564
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 34,400 -2600 -7.03 35,950 36,450 32,400 763,322 26,667,580,975
다원넥스뷰 (323350) 7,770 -730 -8.59 8,400 8,550 7,490 330,177 2,613,879,025
박셀바이오 (323990) 8,930 -450 -4.8 9,380 9,380 8,900 171,456 1,539,059,050
RF머트리얼즈 (327260) 5,850 190 3.36 5,520 6,580 5,520 103,315 623,143,290
루닛 (328130) 60,300 -900 -1.47 59,800 61,800 58,500 315,858 18,985,552,150
솔트웨어 (328380) 888 -54 -5.73 940 940 877 239,014 214,124,092
위더스제약 (330350) 6,300 -110 -1.72 6,400 6,410 6,250 14,787 93,378,265
스톤브릿지벤처스 (330730) 4,010 -65 -1.6 4,055 4,120 4,010 207,099 838,771,130
네패스아크 (330860) 11,850 -360 -2.95 12,050 12,200 11,700 22,986 273,147,400
포커스에이치엔에스 (331380) 1,953 -22 -1.11 1,975 2,070 1,811 45,227 86,453,324
밸로프 (331520) 915 -31 -3.28 914 954 903 2,072,556 1,924,524,973
셀레믹스 (331920) 3,150 5 .16 3,045 3,260 3,045 16,654 53,230,330
누보 (332290) 1,029 17 1.68 1,048 1,048 1,019 151,051 156,000,359
아이디피 (332370) 4,300 -100 -2.27 4,280 4,490 4,275 12,719 54,792,555
와이팜 (332570) 4,510 20 .45 4,485 4,655 4,380 2,299,773 10,421,975,131
모코엠시스 (333050) 1,229 6 .49 1,223 1,234 1,204 33,513 40,817,474
일승 (333430) 4,555 270 6.3 4,300 4,820 4,285 3,890,625 17,978,881,278
엔시스 (333620) 8,390 50 .6 8,330 8,470 8,120 36,335 299,654,610
프레스티지바이오로직스 (334970) 4,235 35 .83 4,115 4,270 4,115 101,505 425,333,719
프리시젼바이오 (335810) 2,680 -30 -1.11 2,720 2,780 2,665 8,624 23,311,195
윙스풋 (335870) 2,300 10 .44 2,260 2,360 2,150 38,605 87,843,982
비올 (335890) 8,150 -160 -1.93 8,200 8,290 8,000 570,919 4,647,859,715
웨이버스 (336060) 1,260 -5 -.4 1,265 1,279 1,235 271,442 338,599,945
원텍 (336570) 6,660 -50 -.75 6,750 6,830 6,530 722,061 4,833,775,840
탑런토탈솔루션 (336680) 9,330 -90 -.96 9,230 9,390 9,170 50,462 466,886,480
브랜드엑스코퍼레이션 (337930) 6,300 -350 -5.26 6,800 6,920 6,160 494,760 3,169,637,580
뷰노 (338220) 23,500 0 0 23,050 23,700 22,650 83,168 1,933,842,250
와이바이오로직스 (338840) 8,450 850 11.18 7,650 9,400 7,440 2,194,725 19,257,414,855
아이비김영 (339950) 2,160 -90 -4 2,235 2,245 2,115 369,623 800,129,583
다보링크 (340360) 1,782 -117 -6.16 1,891 1,891 1,533 1,800,113 3,110,381,823
세림B&G (340440) 1,300 -4 -.31 1,295 1,300 1,260 16,024 20,497,704
티앤엘 (340570) 82,000 6300 8.32 75,700 82,900 75,700 180,036 14,296,154,600
씨유박스 (340810) 3,215 -175 -5.16 3,390 3,390 3,205 17,430 56,637,050
유일에너테크 (340930) 2,625 85 3.35 2,615 2,830 2,520 1,248,666 3,307,297,497
이노진 (344860) 1,751 61 3.61 1,683 1,790 1,671 217,961 378,703,587
센코 (347000) 2,280 -50 -2.15 2,280 2,330 2,270 40,701 93,227,900
라이프시맨틱스 (347700) 7,550 -90 -1.18 7,700 8,000 7,310 251,608 1,922,036,160
피엔케이피부임상연구센타 (347740) 2,195 -40 -1.79 2,235 2,250 2,195 22,932 50,752,435
핌스 (347770) 1,416 -68 -4.58 1,484 1,484 1,415 95,485 137,092,037
디앤디파마텍 (347850) 52,300 4050 8.39 49,450 52,600 49,250 190,897 9,769,268,950
알체라 (347860) 1,390 -11 -.79 1,399 1,438 1,378 363,693 508,897,181
엠투아이 (347890) 5,250 -210 -3.85 5,320 5,410 5,210 12,548 66,181,150
모비릭스 (348030) 5,060 70 1.4 4,990 5,070 4,900 8,361 41,705,732
큐라티스 (348080) 640 -6 -.93 645 657 636 58,635 37,803,912
고바이오랩 (348150) 4,755 -165 -3.35 5,030 5,030 4,750 45,669 219,678,685
넥스틴 (348210) 49,750 -150 -.3 49,500 49,900 48,350 70,983 3,495,642,525
뉴로메카 (348340) 29,150 800 2.82 27,800 29,650 27,800 95,317 2,759,457,225
위드텍 (348350) 7,050 0 0 7,030 7,440 6,930 26,537 188,852,570
엔켐 (348370) 98,000 -7100 -6.76 105,500 107,300 97,800 549,642 55,629,002,600
에스에이티이엔지 (351320) 2,155 -95 -4.22 2,185 2,285 2,140 45,212 97,916,220
이삭엔지니어링 (351330) 7,590 -230 -2.94 7,600 7,750 7,430 48,839 370,128,100
차이커뮤니케이션 (351870) 8,900 -540 -5.72 9,380 9,430 8,740 76,403 681,754,300
스톰테크 (352090) 3,290 35 1.08 3,240 3,350 3,195 99,332 326,385,435
씨앤씨인터내셔널 (352480) 34,050 -1300 -3.68 35,250 35,400 34,000 58,444 2,005,463,850
씨앤투스 (352700) 2,540 -40 -1.55 2,555 2,590 2,540 15,062 38,402,290
클리노믹스 (352770) 667 105 18.68 550 720 508 9,664,961 6,411,343,323
오비고 (352910) 6,130 60 .99 6,090 6,170 6,050 1,730 10,574,230
인바이오 (352940) 2,225 -45 -1.98 2,270 2,380 2,225 3,621 8,253,900
휴럼 (353190) 704 -18 -2.49 722 726 704 209,507 148,838,068
오토앤 (353590) 3,995 -65 -1.6 4,060 4,060 3,950 24,761 99,103,446
이지바이오 (353810) 4,905 -145 -2.87 5,010 5,010 4,865 87,868 432,722,918
엔젠바이오 (354200) 1,663 -102 -5.78 1,751 1,771 1,660 204,557 345,318,278
알멕 (354320) 28,650 1550 5.72 28,850 29,900 27,700 803,919 23,224,881,025
코스텍시스 (355150) 7,030 -690 -8.94 7,830 7,830 6,750 291,628 2,069,249,240
크라우드웍스 (355390) 8,170 -410 -4.78 8,580 8,580 8,080 153,573 1,262,759,105
에이텀 (355690) 7,480 -520 -6.5 8,000 8,000 7,210 16,351 122,369,055
엑스게이트 (356680) 7,960 -100 -1.24 7,810 8,200 7,710 439,532 3,471,424,920
티엘비 (356860) 18,990 -250 -1.3 18,690 19,050 18,290 288,039 5,374,140,505
싸이버원 (356890) 4,140 -300 -6.76 4,300 4,590 4,110 570,494 2,399,855,360
에이치피오 (357230) 2,590 -35 -1.33 2,640 2,670 2,590 20,598 53,778,322
석경에이티 (357550) 47,800 -1700 -3.43 49,600 49,600 47,800 11,668 564,152,500
아모센스 (357580) 6,330 120 1.93 6,250 6,330 6,150 37,059 231,500,955
솔브레인 (357780) 184,000 -2000 -1.08 185,100 186,800 181,900 13,412 2,474,498,950
SKAI (357880) 2,015 -85 -4.05 2,095 2,095 1,888 574,027 1,146,302,730
지아이이노베이션 (358570) 16,090 -30 -.19 16,460 16,690 15,150 1,781,648 28,204,331,225
씨엔알리서치 (359090) 1,040 -11 -1.05 1,051 1,051 1,037 118,777 123,778,024
탑머티리얼 (360070) 33,600 650 1.97 32,050 34,400 31,500 83,521 2,788,449,750
코셈 (360350) 7,150 -40 -.56 7,190 7,240 7,040 14,755 104,882,420
제노코 (361390) 18,580 720 4.03 18,060 18,880 17,680 242,321 4,491,352,065
알비더블유 (361570) 3,100 90 2.99 3,010 3,150 3,005 234,675 724,444,348
삼영에스앤씨 (361670) 4,680 -135 -2.8 4,815 4,815 4,680 2,760 13,085,170
청담글로벌 (362320) 6,150 -30 -.49 5,980 6,350 5,980 503,110 3,109,227,655
드림인사이트 (362990) 1,938 -49 -2.47 2,000 2,000 1,912 17,986 34,985,956
진시스템 (363250) 10,060 160 1.62 9,900 10,390 9,750 79,333 806,232,885
모비데이즈 (363260) 1,964 -56 -2.77 1,955 2,010 1,930 304,747 595,441,152
큐라클 (365270) 7,950 20 .25 7,930 8,240 7,520 243,836 1,913,398,195
에스와이스틸텍 (365330) 6,220 -530 -7.85 6,100 6,360 5,930 1,202,939 7,431,887,150
성일하이텍 (365340) 34,300 -2100 -5.77 35,800 35,950 34,200 80,471 2,789,377,575
하이딥 (365590) 630 -5 -.79 660 660 623 73,922 46,615,903
브이씨 (365900) 3,960 170 4.49 3,795 3,980 3,725 31,096 121,697,450
공구우먼 (366030) 4,810 -120 -2.43 4,900 5,180 4,810 949,970 4,751,975,532
플래티어 (367000) 4,200 -65 -1.52 4,265 4,265 4,135 3,036 12,779,102
아이씨에이치 (368600) 3,055 -55 -1.77 3,110 3,110 3,035 10,455 31,894,792
파이버프로 (368770) 6,260 260 4.33 5,900 6,540 5,900 1,680,305 10,612,350,180
오에스피 (368970) 2,510 -25 -.99 2,500 2,560 2,480 20,535 51,367,600
블리츠웨이스튜디오 (369370) 1,544 -11 -.71 1,555 1,600 1,539 13,484 20,909,281
퓨런티어 (370090) 19,090 -70 -.37 18,510 19,250 18,450 75,361 1,427,141,515
풍원정밀 (371950) 9,100 30 .33 9,100 9,550 8,580 41,553 378,855,880
윤성에프앤씨 (372170) 37,300 -1850 -4.73 38,750 38,800 37,300 35,691 1,347,063,900
큐로셀 (372320) 30,300 500 1.68 29,250 30,850 29,000 103,332 3,111,954,225
아이티아이즈 (372800) 4,605 -150 -3.15 4,735 4,735 4,605 1,977 9,162,880
엑셀세라퓨틱스 (373110) 4,190 -190 -4.34 4,400 4,475 4,190 127,910 541,430,953
데이원컴퍼니 (373160) 6,820 90 1.34 6,730 6,950 6,590 23,787 159,853,580
엠아이큐브솔루션 (373170) 8,100 100 1.25 8,100 8,180 7,800 4,892 39,016,820
엑스플러스 (373200) 606 2 .33 604 616 594 666,650 402,783,196
피코그램 (376180) 2,265 -95 -4.03 2,320 2,360 2,255 101,011 231,471,262
에이치이엠파마 (376270) 18,630 860 4.84 17,770 19,000 17,420 69,443 1,290,397,050
씨유테크 (376290) 3,245 15 .46 3,280 3,280 3,185 14,022 45,059,900
디어유 (376300) 42,600 -400 -.93 42,100 42,850 37,950 345,806 14,475,271,975
노을 (376930) 2,960 -70 -2.31 3,030 3,030 2,900 496,739 1,460,754,341
원티드랩 (376980) 6,770 -380 -5.31 7,110 7,140 6,710 181,640 1,240,818,945
비트맥스 (377030) 1,995 28 1.42 2,000 2,060 1,880 341,974 682,963,138
프롬바이오 (377220) 1,935 -25 -1.28 1,909 1,960 1,909 5,476 10,561,936
이지트로닉스 (377330) 5,100 -180 -3.41 5,210 5,430 5,080 101,365 531,736,390
리파인 (377450) 12,900 160 1.26 12,850 12,970 12,600 27,852 355,475,885
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 18,070 -910 -4.79 18,500 18,600 17,900 192,602 3,494,440,945
필에너지 (378340) 14,770 -640 -4.15 15,410 15,410 14,640 257,071 3,807,497,610
샤페론 (378800) 3,265 50 1.56 3,175 3,270 3,090 577,582 1,832,037,142
옵티코어 (380540) 1,249 51 4.26 1,198 1,257 1,162 239,304 292,863,785
제닉스 (381620) 10,750 330 3.17 10,320 11,150 10,090 389,361 4,181,213,525
온코크로스 (382150) 10,900 -80 -.73 10,790 10,950 10,140 557,936 5,882,034,295
지아이텍 (382480) 2,115 -35 -1.63 2,145 2,145 2,080 107,184 224,250,418
지앤비에스 에코 (382800) 3,810 5 .13 3,715 3,815 3,660 62,239 231,904,736
원준 (382840) 10,310 -240 -2.27 10,450 10,450 10,110 65,124 669,267,490
범한퓨얼셀 (382900) 15,150 -90 -.59 15,230 15,500 14,810 49,267 742,533,130
에코프로에이치엔 (383310) 28,100 -600 -2.09 28,700 28,850 27,800 115,617 3,250,190,325
디티앤씨알오 (383930) 7,600 -10 -.13 7,710 7,800 7,320 220,694 1,666,759,940
코어라인소프트 (384470) 8,630 -90 -1.03 8,710 8,860 8,230 103,896 887,758,710
파인메딕스 (387570) 7,410 -170 -2.24 7,430 7,500 7,300 48,540 357,144,690
지투파워 (388050) 7,720 -210 -2.65 7,790 7,930 7,710 197,320 1,536,372,965
유일로보틱스 (388720) 59,500 2800 4.94 54,700 59,900 54,200 356,413 20,649,420,150
라이콤 (388790) 2,635 -40 -1.5 2,670 2,670 2,620 142,363 375,268,765
파로스아이바이오 (388870) 7,440 130 1.78 7,160 7,490 7,000 108,677 782,447,835
자람테크놀로지 (389020) 43,300 3350 8.39 38,900 44,550 38,100 220,101 9,241,014,975
지니너스 (389030) 1,300 -5 -.38 1,301 1,304 1,283 66,306 85,906,023
포바이포 (389140) 8,800 -610 -6.48 9,600 9,600 8,800 907,778 8,266,757,940
대명에너지 (389260) 12,970 -380 -2.85 13,220 13,290 12,610 78,134 1,012,612,205
인벤티지랩 (389470) 15,200 180 1.2 15,280 15,280 14,500 65,581 976,935,600
에스비비테크 (389500) 22,100 650 3.03 20,900 22,275 20,450 42,266 912,860,350
넥스트바이오메디컬 (389650) 49,750 -3750 -7.01 52,600 53,100 48,700 367,381 18,394,670,250
유디엠텍 (389680) 668 -12 -1.76 680 680 662 238,460 159,026,562
코닉오토메이션 (391710) 1,696 -63 -3.58 1,759 1,759 1,695 106,323 181,700,837
토마토시스템 (393210) 5,610 -440 -7.27 5,950 5,950 5,560 832,939 4,735,221,125
더블유씨피 (393890) 9,320 -720 -7.17 9,910 9,950 9,210 675,779 6,366,124,275
오픈엣지테크놀로지 (394280) 14,200 -370 -2.54 14,000 14,430 13,610 154,801 2,164,699,255
쓰리빌리언 (394800) 6,260 260 4.33 5,800 6,270 5,500 2,567,257 15,249,850,070
넥스트칩 (396270) 8,660 -340 -3.78 8,840 8,880 8,505 194,349 1,674,514,945
세아메카닉스 (396300) 2,350 -105 -4.28 2,380 2,445 2,300 327,295 769,438,767
워트 (396470) 8,640 -120 -1.37 8,750 8,890 8,620 211,132 1,845,310,730
에이프릴바이오 (397030) 18,090 -150 -.82 18,100 18,590 17,720 267,890 4,870,884,415
에스지헬스케어 (398120) 3,170 -225 -6.63 3,265 3,390 3,130 140,113 449,737,403
가온칩스 (399720) 47,600 650 1.38 45,450 48,100 44,100 143,357 6,662,756,100
코난테크놀로지 (402030) 21,950 -100 -.45 22,100 22,200 21,050 34,720 749,590,750
그린리소스 (402490) 14,100 -640 -4.34 14,540 14,850 14,000 49,342 701,994,030
우듬지팜 (403490) 1,408 3 .21 1,411 1,419 1,390 84,361 118,599,367
HPSP (403870) 26,000 -800 -2.99 26,000 26,800 25,650 681,444 17,732,711,325
플라즈맵 (405000) 932 -54 -5.48 979 979 928 40,026 37,738,977
큐알티 (405100) 12,830 -280 -2.14 12,920 12,980 12,620 27,231 348,321,810
나라셀라 (405920) 2,610 -60 -2.25 2,605 2,645 2,605 18,389 48,255,075
뷰티스킨 (406820) 12,950 -240 -1.82 13,200 13,740 12,710 52,782 690,484,730
꿈비 (407400) 8,400 -660 -7.28 8,990 9,060 8,300 167,171 1,425,490,140
스튜디오미르 (408900) 3,290 -115 -3.38 3,870 3,970 3,270 17,688,990 64,643,103,887
메쎄이상 (408920) 2,250 -65 -2.81 2,310 2,430 2,245 98,502 229,660,870
샌즈랩 (411080) 7,870 -220 -2.72 7,960 8,090 7,730 125,299 981,155,165
레이저쎌 (412350) 4,000 -165 -3.96 4,135 4,135 3,960 31,646 126,373,290
제일엠앤에스 (412540) 6,820 -380 -5.28 7,080 7,130 6,770 103,566 712,852,645
엠오티 (413390) 9,030 -1070 -10.59 9,930 11,070 8,940 4,170,515 41,693,403,675
씨피시스템 (413630) 1,709 -13 -.75 1,836 1,836 1,672 37,077 63,729,146
비아이매트릭스 (413640) 9,180 -370 -3.87 9,490 9,490 8,790 220,494 1,993,521,120
스튜디오삼익 (415380) 7,840 -150 -1.88 7,810 7,910 7,720 9,535 74,641,870
신성에스티 (416180) 37,000 2800 8.19 34,150 37,800 34,100 121,461 4,406,266,975
나노팀 (417010) 6,940 -320 -4.41 7,030 7,070 6,920 84,125 587,019,765
핑거스토리 (417180) 2,300 -130 -5.35 2,430 2,445 2,295 148,572 349,866,797
LS머트리얼즈 (417200) 11,170 -170 -1.5 10,960 11,270 10,950 212,562 2,362,980,270
제이아이테크 (417500) 3,380 -85 -2.45 3,460 3,460 3,375 113,759 386,808,944
트루엔 (417790) 10,130 -20 -.2 10,100 10,130 9,770 27,621 274,671,245
저스템 (417840) 8,560 10 .12 8,420 8,590 8,130 58,811 492,015,340
오브젠 (417860) 8,360 -170 -1.99 8,790 8,790 8,270 5,057 42,834,210
모델솔루션 (417970) 11,350 -30 -.26 11,620 11,620 11,050 23,832 269,176,610
신한제10호스팩 (418210) 2,105 5 .24 2,100 2,105 2,100 61,752 129,900,110
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,790 5 .18 2,800 3,175 2,690 411,637 1,192,536,198
밀리의서재 (418470) 13,680 -590 -4.13 14,200 14,240 13,600 98,320 1,353,879,605
제이오 (418550) 11,370 -2130 -15.78 13,350 13,400 11,200 870,466 10,238,456,885
이에이트 (418620) 3,540 50 1.43 3,670 3,670 3,365 32,353 111,757,905
삼기이브이 (419050) 1,647 -47 -2.77 1,651 1,694 1,647 170,674 282,505,333
엔젯 (419080) 9,740 -20 -.2 10,100 10,100 9,380 27,559 263,048,500
산돌 (419120) 6,520 -180 -2.69 6,610 6,730 6,490 27,025 177,184,265
SAMG엔터 (419530) 25,600 -1400 -5.19 27,000 27,000 25,200 298,293 7,762,796,200
비스토스 (419540) 1,611 -2 -.12 1,580 1,613 1,564 42,844 68,224,641
제이투케이바이오 (420570) 12,570 1180 10.36 11,420 13,450 11,140 2,514,264 31,944,592,360
기가비스 (420770) 29,100 550 1.93 28,500 29,900 27,500 62,336 1,803,980,125
벨로크 (424760) 812 2 .25 810 818 787 89,289 70,823,299
스마트레이더시스템 (424960) 14,020 -260 -1.82 13,840 14,400 13,500 354,903 4,875,482,770
마이크로투나노 (424980) 5,760 -110 -1.87 5,970 6,010 5,700 9,461 54,684,790
티이엠씨 (425040) 7,840 -360 -4.39 8,120 8,120 7,830 127,490 1,008,865,095
티에프이 (425420) 16,520 310 1.91 16,000 16,540 15,670 34,445 550,258,075
시지트로닉스 (429270) 4,230 -115 -2.65 4,345 4,345 4,210 15,406 65,452,913
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 4,715 -225 -4.55 4,755 4,935 4,650 87,173 412,341,094
유안타제9호스팩 (430700) 2,110 -5 -.24 2,110 2,110 2,105 34,643 72,991,990
케이쓰리아이 (431190) 4,615 -210 -4.35 4,875 4,875 4,555 77,782 360,518,499
와이랩 (432430) 5,710 -190 -3.22 6,070 6,080 5,700 207,071 1,220,395,420
케이엔에스 (432470) 12,950 -860 -6.23 13,400 13,790 12,670 132,369 1,718,341,590
퀄리타스반도체 (432720) 12,810 -510 -3.83 13,000 13,000 12,240 231,435 2,924,911,425
엠에프씨 (432980) 4,090 -10 -.24 4,100 4,145 4,050 26,411 107,766,528
키움제7호스팩 (433530) 2,215 0 0 0 0 0 0 0
모니터랩 (434480) 4,265 -120 -2.74 4,315 4,335 4,150 131,423 555,564,541
유안타제10호스팩 (435380) 2,105 0 0 2,105 2,110 2,105 31,657 66,639,185
에르코스 (435570) 8,560 -1640 -16.08 9,250 9,850 8,400 2,067,664 18,726,258,810
하나금융25호스팩 (435620) 10,570 30 .28 10,550 10,570 10,550 3,867 40,821,570
에스케이증권제8호스팩 (435870) 2,105 -5 -.24 2,110 2,115 2,105 51,209 107,839,249
삼현 (437730) 14,380 1400 10.79 13,010 15,460 13,000 14,084,959 206,894,805,525
엔에이치스팩24호 (437780) 2,115 -5 -.24 2,115 2,120 2,110 7,485 15,831,353
엔에이치스팩25호 (438580) 2,120 -10 -.47 2,130 2,145 2,120 5,502 11,684,975
버넥트 (438700) 4,360 305 7.52 4,055 4,460 3,940 414,355 1,772,386,380
마녀공장 (439090) 19,950 -850 -4.09 20,800 21,900 19,940 2,237,533 46,478,999,675
삼성스팩7호 (439250) 10,540 10 .09 10,530 10,550 10,530 1,530 16,137,555
엔에이치스팩26호 (439410) 2,125 5 .24 2,120 2,125 2,120 1,387 2,940,595
블루엠텍 (439580) 10,340 -360 -3.36 10,600 10,660 10,220 94,101 974,239,355
IBKS제20호스팩 (439730) 2,100 0 0 2,105 2,110 2,100 169,703 356,739,398
파두 (440110) 14,330 -440 -2.98 14,700 14,770 14,110 271,781 3,893,866,575
HB인베스트먼트 (440290) 1,772 -37 -2.05 1,823 1,824 1,769 63,060 112,509,931
오픈놀 (440320) 8,880 -10 -.11 8,930 9,200 8,770 212,353 1,904,416,345
교보13호스팩 (440790) 2,140 -15 -.7 2,155 2,155 2,125 6,288 13,446,315
엔에이치스팩27호 (440820) 2,115 0 0 2,115 2,115 2,105 26,005 54,742,880
파인엠텍 (441270) 5,870 140 2.44 5,610 5,900 5,600 80,985 467,041,450
유진스팩9호 (442130) 2,120 0 0 2,125 2,125 2,115 31,474 66,574,295
대신밸런스제14호스팩 (442310) 2,145 -5 -.23 2,125 2,150 2,110 1,136 2,413,135
IBKS제21호스팩 (442770) 2,170 -5 -.23 2,175 2,175 2,150 2,109 4,560,230
미래에셋드림스팩1호 (442900) 10,230 -30 -.29 10,230 10,260 10,230 22,015 225,438,470
레뷰코퍼레이션 (443250) 13,040 -10 -.08 13,070 13,130 12,550 31,657 407,297,690
에스피소프트 (443670) 8,010 -360 -4.3 8,160 8,340 7,980 279,760 2,259,334,870
유안타제11호스팩 (444920) 2,040 0 0 2,040 2,040 2,030 10,532 21,443,960
에이직랜드 (445090) 32,800 350 1.08 31,600 33,150 30,800 94,376 3,033,167,200
퓨릿 (445180) 6,080 -110 -1.78 6,080 6,220 6,020 29,681 180,747,880
비엔케이제1호스팩 (445360) 2,110 -5 -.24 2,115 2,115 2,100 18,992 39,924,805
큐리옥스바이오시스템즈 (445680) 13,440 -400 -2.89 13,510 13,820 13,200 132,462 1,769,567,290
신영스팩9호 (445970) 2,185 0 0 2,190 2,190 2,170 4,256 9,275,155
유안타제12호스팩 (446150) 2,095 -15 -.71 2,110 2,115 2,095 20,368 42,851,600
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 4,040 -630 -13.49 4,540 4,540 4,030 1,330,374 5,593,479,466
하나26호스팩 (446750) 2,080 0 0 2,075 2,080 2,070 21,700 44,944,185
키움제8호스팩 (446840) 2,130 0 0 0 0 0 0 0
에코아이 (448280) 19,650 -320 -1.6 19,670 19,730 19,200 19,009 369,385,435
하나27호스팩 (448370) 2,090 0 0 2,085 2,090 2,075 2,746 5,708,840
코츠테크놀로지 (448710) 19,040 1500 8.55 17,700 19,400 17,700 306,730 5,815,917,980
삼성스팩8호 (448740) 10,330 0 0 10,330 10,350 10,300 21,911 226,295,610
IBKS제22호스팩 (448760) 2,195 -10 -.45 2,175 2,205 2,175 5,439 11,839,250
미래에셋비전스팩3호 (448830) 2,145 -10 -.46 2,155 2,155 2,140 10,746 23,068,980
유안타제13호스팩 (449020) 2,045 -5 -.24 2,060 2,060 2,040 103,424 211,737,644
하이제8호스팩 (450050) 2,070 0 0 2,070 2,075 2,065 5,335 11,045,235
하스 (450330) 8,440 -100 -1.17 8,500 8,580 8,120 72,999 614,446,365
인스웨이브시스템즈 (450520) 4,395 60 1.38 4,250 4,500 4,225 129,944 570,241,970
유안타제14호스팩 (450940) 2,050 15 .74 2,055 2,055 2,030 7,566 15,416,720
아스테라시스 (450950) 10,340 340 3.4 10,120 10,460 9,600 1,398,384 14,129,318,390
아이엠티 (451220) 10,040 -430 -4.11 10,230 11,250 9,980 200,300 2,092,485,935
삐아 (451250) 10,020 10 .1 10,010 10,330 9,860 400,381 4,053,446,515
엔에이치스팩29호 (451700) 2,030 0 0 2,030 2,030 2,025 17,261 34,960,960
컨텍 (451760) 11,030 30 .27 11,000 11,980 10,790 191,911 2,141,238,445
제이엔비 (452160) 6,670 -50 -.74 6,720 6,770 6,460 50,326 331,415,400
한빛레이저 (452190) 6,170 130 2.15 5,810 6,300 5,750 3,222,070 19,656,358,695
민테크 (452200) 4,410 -290 -6.17 4,705 4,705 4,310 385,205 1,708,232,813
한선엔지니어링 (452280) 7,130 180 2.59 6,930 7,140 6,710 89,662 621,660,215
캡스톤파트너스 (452300) 2,685 -70 -2.54 2,730 2,770 2,650 212,859 572,188,946
이닉스 (452400) 9,610 -390 -3.9 9,950 10,050 9,610 33,530 326,335,875
사피엔반도체 (452430) 17,780 280 1.6 17,050 17,810 16,730 76,947 1,337,168,525
피아이이 (452450) 9,000 -530 -5.56 9,300 9,470 8,700 2,193,783 19,892,318,120
상상인제4호스팩 (452670) 2,015 0 0 2,010 2,015 2,005 2,013 4,039,090
신한제11호스팩 (452980) 1,999 1 .05 2,000 2,000 1,998 42,462 84,898,698
그리드위즈 (453450) 16,230 -590 -3.51 16,500 16,790 16,140 44,279 719,861,545
에이에스텍 (453860) 21,000 250 1.2 20,450 21,250 19,920 41,445 848,409,705
하나29호스팩 (454640) 2,080 0 0 2,075 2,090 2,060 3,411 7,073,325
하나28호스팩 (454750) 2,030 -5 -.25 2,030 2,030 2,025 4,144 8,400,160
KB제25호스팩 (455250) 2,125 15 .71 2,120 2,125 2,120 5,550 11,770,055
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 26,750 950 3.68 25,250 27,100 25,000 172,920 4,577,159,600
에스케이증권제9호스팩 (455910) 2,070 0 0 2,065 2,070 2,060 605 1,247,695
아이씨티케이 (456010) 8,100 -360 -4.26 8,210 8,350 8,020 233,942 1,897,306,010
이엔셀 (456070) 18,710 -720 -3.71 19,070 19,150 17,530 1,190,143 21,774,972,750
DB금융스팩11호 (456440) 2,200 -25 -1.12 2,230 2,230 2,180 16,802 36,822,082
교보14호스팩 (456490) 2,130 0 0 2,130 2,135 2,127 74 157,568
한켐 (457370) 9,820 40 .41 9,590 9,960 9,330 105,160 1,013,780,850
대신밸런스제15호스팩 (457390) 2,695 -45 -1.64 2,740 2,750 2,615 52,457 140,199,009
우진엔텍 (457550) 18,510 -150 -.8 18,390 18,800 18,090 89,936 1,658,269,325
벡트 (457600) 3,900 -60 -1.52 3,935 4,035 3,850 139,914 550,228,861
대신밸런스제16호스팩 (457630) 2,095 0 0 0 0 0 0 0
에스케이증권제10호스팩 (457940) 2,095 0 0 2,090 2,095 2,040 4,152 8,638,740
KB제26호스팩 (458320) 2,885 -125 -4.15 3,010 3,040 2,835 150,747 442,483,209
한국제12호스팩 (458610) 2,140 0 0 2,140 2,145 2,125 3,084 6,576,660
성우 (458650) 19,780 -1570 -7.35 20,650 21,100 19,590 343,585 6,923,992,745
씨어스테크놀로지 (458870) 13,710 410 3.08 13,250 13,930 13,080 58,603 802,637,105
위츠 (459100) 8,500 -350 -3.95 8,840 9,150 8,500 850,438 7,525,030,090
아이빔테크놀로지 (460470) 5,130 -180 -3.39 5,170 5,170 4,910 283,105 1,431,819,448
현대힘스 (460930) 17,090 330 1.97 16,760 17,490 16,760 366,679 6,317,372,330
피앤에스미캐닉스 (460940) 14,960 310 2.12 14,110 15,050 14,000 118,742 1,742,912,150
아이엠비디엑스 (461030) 10,800 210 1.98 10,650 10,900 10,210 76,567 812,830,310
아이스크림미디어 (461300) 13,050 150 1.16 12,700 13,250 12,460 34,404 442,400,455
에이치엠씨제6호스팩 (462020) 2,020 -5 -.25 2,020 2,025 2,020 2,300 4,646,130
이노스페이스 (462350) 19,290 -200 -1.03 19,600 19,845 19,200 54,091 1,052,210,645
라메디텍 (462510) 7,800 -310 -3.82 8,110 8,280 7,740 66,394 521,920,545
아이지넷 (462980) 3,245 -195 -5.67 3,510 3,510 3,145 610,960 1,979,299,427
모티브링크 (463480) 10,610 -1500 -12.39 11,850 12,050 10,520 1,036,081 11,579,396,550
에스오에스랩 (464080) 12,340 30 .24 12,000 12,520 11,800 479,270 5,854,569,755
티디에스팜 (464280) 13,340 20 .15 13,110 13,360 12,910 54,244 710,868,595
한국제13호스팩 (464440) 2,140 0 0 2,135 2,140 2,135 33 70,565
아이언디바이스 (464500) 4,100 -105 -2.5 4,105 4,290 3,965 490,259 2,008,065,504
닷밀 (464580) 6,110 -420 -6.43 6,480 6,570 6,010 194,807 1,205,499,115
KB제27호스팩 (464680) 1,996 4 .2 1,996 1,997 1,995 2,262 4,516,381
교보15호스팩 (465320) 2,115 10 .48 2,105 2,115 2,100 12,660 26,705,670
인스피언 (465480) 8,030 160 2.03 7,600 8,130 7,600 99,333 785,358,000
클로봇 (466100) 15,510 600 4.02 14,690 16,130 14,600 3,727,490 58,092,691,410
사이냅소프트 (466410) 15,010 -390 -2.53 15,250 15,250 14,800 56,846 850,725,980
엔에이치스팩30호 (466910) 1,995 1 .05 1,994 1,997 1,994 7,924 15,808,805
IBKS제23호스팩 (467930) 2,150 -5 -.23 2,155 2,160 2,100 4,949 10,533,530
삼성스팩9호 (468510) 2,200 65 3.04 2,140 2,275 2,140 522,215 1,148,301,837
유진스팩10호 (468760) 2,090 -5 -.24 2,100 2,105 2,090 4,793 10,065,055
IBKS제24호스팩 (469480) 2,120 -5 -.24 2,120 2,120 2,110 3,824 8,086,280
아이비젼웍스 (469750) 1,021 -34 -3.22 1,020 1,050 1,013 192,061 196,635,006
하나30호스팩 (469880) 2,010 0 0 2,010 2,010 1,997 5,343 10,692,079
하나31호스팩 (469900) 2,025 5 .25 2,020 2,035 2,020 2,969 6,021,510
대신밸런스제17호스팩 (471050) 2,145 0 0 2,145 2,155 2,135 4,756 10,186,160
셀로맥스사이언스 (471820) 5,160 -120 -2.27 5,210 5,210 5,120 12,081 62,281,310
신영스팩10호 (472220) 2,105 0 0 2,100 2,105 2,090 8,548 17,943,600
에스케이증권제11호스팩 (472230) 2,035 5 .25 2,030 2,035 2,025 2,078 4,218,570
폰드그룹 (472850) 5,600 60 1.08 5,500 5,630 5,460 31,830 175,488,475
에스케이증권제12호스팩 (473000) 2,065 0 0 2,065 2,065 2,065 251 518,315
유안타제15호스팩 (473050) 1,999 4 .2 1,995 1,999 1,991 6,031 12,029,802
비엔케이제2호스팩 (473370) 2,010 10 .5 2,000 2,010 2,000 6,966 13,933,200
에스케이증권제13호스팩 (473950) 2,020 0 0 2,020 2,020 2,010 1,709 3,442,425
노머스 (473980) 22,950 -900 -3.77 23,500 23,650 22,550 153,738 3,545,547,875
루미르 (474170) 10,600 120 1.15 10,400 10,980 10,110 372,572 3,961,761,230
유안타제16호스팩 (474490) 2,000 0 0 1,999 2,000 1,998 7,486 14,958,484
RF시스템즈 (474610) 6,190 1140 22.57 5,270 6,440 5,130 11,221,391 68,886,859,910
신한제12호스팩 (474660) 2,065 0 0 2,065 2,065 2,060 16,171 33,312,360
신한제13호스팩 (474930) 2,130 0 0 2,105 2,135 2,105 9,184 19,360,420
하나32호스팩 (475240) 2,150 10 .47 2,120 2,160 2,120 325 696,964
하나33호스팩 (475250) 2,090 -10 -.48 2,100 2,100 2,090 4,815 10,101,560
씨메스 (475400) 29,300 250 .86 28,450 29,900 27,650 366,504 10,655,513,375
미트박스 (475460) 10,860 1080 11.04 9,870 11,290 9,640 1,193,122 12,746,419,110
에이럭스 (475580) 13,960 870 6.65 13,200 14,400 13,110 1,880,101 26,301,737,540
에스켐 (475660) 5,450 -80 -1.45 5,410 5,570 5,350 69,317 375,318,200
오름테라퓨틱 (475830) 31,500 -2100 -6.25 33,000 33,200 30,500 1,128,895 35,709,079,600
토모큐브 (475960) 15,800 -950 -5.67 16,600 16,610 15,500 443,428 7,022,412,170
온코닉테라퓨틱스 (476060) 14,460 -70 -.48 14,540 15,000 14,300 214,957 3,155,007,115
M83 (476080) 14,990 -340 -2.22 15,290 15,300 14,210 344,404 5,065,115,945
KB제28호스팩 (476470) 2,095 0 0 0 0 0 0 0
에이치엠씨제7호스팩 (477340) 1,989 5 .25 1,987 1,998 1,987 11,835 23,534,495
미래에셋비전스팩4호 (477380) 2,000 0 0 2,000 2,005 1,998 19,393 38,773,611
미래에셋비전스팩5호 (477470) 2,050 5 .24 2,045 2,050 2,035 2,034 4,142,515
한국제14호스팩 (477530) 2,555 -45 -1.73 2,570 2,605 2,545 34,712 88,739,560
DB금융스팩12호 (477760) 2,045 -5 -.24 2,050 2,050 2,040 5,326 10,888,495
이베스트스팩6호 (478110) 2,010 0 0 2,000 2,010 2,000 3,281 6,567,730
KB제29호스팩 (478390) 2,055 10 .49 2,040 2,055 2,040 12,373 25,415,825
미래에셋비전스팩6호 (478440) 2,005 0 0 2,000 2,005 2,000 4,426 8,852,770
블랙야크아이앤씨 (478560) 3,565 25 .71 3,645 3,780 3,525 335,889 1,217,572,375
대신밸런스제18호스팩 (478780) 2,075 0 0 2,070 2,077 2,065 33,384 69,187,635
한국제15호스팩 (479880) 2,020 0 0 2,015 2,020 2,015 2,361 4,759,460
위너스 (479960) 17,190 -3310 -16.15 20,000 20,250 17,190 1,015,907 18,861,268,960
엔에이치스팩31호 (481890) 2,010 0 0 2,005 2,010 2,005 1,436 2,879,820
교보16호스팩 (482520) 2,030 -10 -.49 2,040 2,045 2,020 27,344 55,719,136
삼양엔씨켐 (482630) 18,130 -730 -3.87 18,700 18,720 17,500 194,210 3,480,058,590
미래에셋비전스팩7호 (482680) 1,986 1 .05 1,987 1,987 1,982 12,059 23,942,581
대신밸런스제19호스팩 (482690) 2,045 0 0 2,035 2,050 2,035 9,041 18,526,410
하나34호스팩 (484130) 2,030 -5 -.25 2,020 2,035 2,020 3,933 7,980,220
KB제30호스팩 (486630) 2,010 0 0 2,010 2,010 2,005 150 301,395
신한제14호스팩 (487360) 1,998 1 .05 1,998 2,000 1,997 35,027 70,035,976
키움제10호스팩 (487720) 2,045 10 .49 2,040 2,050 2,020 8,516 17,375,385
신한제15호스팩 (487830) 2,015 0 0 2,015 2,015 2,010 20,880 42,072,990
유진스팩11호 (488060) 2,020 5 .25 2,015 2,020 2,005 4,619 9,298,604
교보17호스팩 (489210) 2,005 5 .25 2,000 2,010 2,000 12,452 24,905,879
키움제11호스팩 (489480) 2,000 0 0 1,999 2,005 1,994 17,148 34,254,772
엘케이켐 (489500) 30,000 -3400 -10.18 32,500 32,700 29,400 662,558 20,391,067,225
디비금융제13호스팩 (489730) 1,995 -2 -.1 1,995 1,998 1,981 32,185 64,221,017
KB제31호스팩 (492220) 1,995 -1 -.05 1,996 1,999 1,994 33,600 67,081,652
유안타제17호스팩 (493790) 1,985 6 .3 1,983 1,985 1,976 64,646 128,163,301
글로벌에스엠 (900070) 392 0 0 390 396 385 38,501 15,106,219
애머릿지 (900100) 1,091 -21 -1.89 1,099 1,135 1,091 60,622 67,046,144
이스트아시아홀딩스 (900110) 47 -1 -2.08 48 49 47 5,369,949 255,883,831
씨엑스아이 (900120) 52 -1 -1.89 53 54 52 660,303 34,922,869
크리스탈신소재 (900250) 923 4 .44 917 960 909 665,868 621,315,779
로스웰 (900260) 598 -1 -.17 599 603 589 68,028 40,711,780
헝셩그룹 (900270) 251 -8 -3.09 259 259 246 2,650,371 663,576,926
GRT (900290) 4,175 5 .12 4,085 4,230 3,950 927,606 3,810,732,540
오가닉티코스메틱 (900300) 376 -8 -2.08 384 385 372 158,568 59,911,913
컬러레이 (900310) 863 -1 -.12 864 871 848 46,542 40,023,537
윙입푸드 (900340) 1,664 54 3.35 1,615 1,700 1,611 341,762 562,710,735
SBI핀테크솔루션즈 (950110) 4,920 0 0 4,915 4,920 4,905 3,716 18,249,810
엑세스바이오 (950130) 5,340 -180 -3.26 5,400 5,490 5,330 130,779 701,452,305
잉글우드랩 (950140) 7,230 -40 -.55 7,180 7,260 7,030 136,735 984,278,400
코오롱티슈진 (950160) 38,950 2650 7.3 35,500 39,150 35,500 332,462 12,638,215,825
JTC (950170) 4,900 -65 -1.31 4,900 4,955 4,880 24,198 118,688,025
고스트스튜디오 (950190) 7,860 60 .77 7,860 7,920 7,770 21,309 166,408,215
소마젠 (950200) 3,800 -50 -1.3 3,855 3,855 3,785 23,268 88,458,215
네오이뮨텍 (950220) 1,110 -49 -4.23 1,159 1,159 1,100 378,261 421,451,605

Leave a Comment