KOSDAQ 일별 조회 데이터 [1792] (2025-03-06)


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 195,100 2200 1.14 192,900 200,000 191,700 487,431 95,837,984,000
중앙에너비스 (000440) 14,270 -190 -1.31 14,350 14,680 14,210 11,713 167,718,315
신라섬유 (001000) 897 -16 -1.75 900 924 869 47,393 42,635,355
안국약품 (001540) 6,580 30 .46 6,520 6,590 6,520 6,317 41,454,205
무림SP (001810) 1,470 12 .82 1,458 1,555 1,449 40,441 60,548,556
이화공영 (001840) 1,987 -43 -2.12 2,045 2,045 1,983 53,165 106,015,675
피에스텍 (002230) 3,895 50 1.3 3,905 4,005 3,800 38,675 150,966,955
삼일기업공사 (002290) 3,855 75 1.98 3,785 3,935 3,700 106,632 407,697,915
한탑 (002680) 769 9 1.18 760 775 732 203,855 153,432,591
신신제약 (002800) 5,290 110 2.12 5,300 5,360 5,190 77,459 407,072,160
선광 (003100) 15,830 260 1.67 15,590 15,830 15,520 4,652 72,583,700
대주산업 (003310) 1,744 59 3.5 1,805 1,910 1,722 7,162,501 12,973,707,664
하림지주 (003380) 5,290 10 .19 5,300 5,370 5,280 104,466 555,624,445
에이스침대 (003800) 25,150 -150 -.59 25,300 25,550 25,100 5,629 141,704,350
한국가구 (004590) 4,270 70 1.67 4,205 4,280 4,205 26,683 113,621,417
창해에탄올 (004650) 8,890 20 .23 8,850 8,910 8,810 5,633 49,870,010
대륙제관 (004780) 3,845 15 .39 3,835 3,870 3,835 4,817 18,516,330
동국산업 (005160) 4,415 -10 -.23 4,485 4,490 4,335 95,652 419,937,186
동진쎄미켐 (005290) 26,250 -950 -3.49 27,300 27,350 26,100 482,686 12,847,134,350
푸드웰 (005670) 5,030 0 0 5,080 5,120 5,000 64,067 322,895,160
대원산업 (005710) 6,060 30 .5 6,030 6,070 5,990 19,441 119,009,040
한일사료 (005860) 3,720 -15 -.4 3,735 3,760 3,695 213,968 797,778,685
매일홀딩스 (005990) 9,560 40 .42 9,510 9,570 9,470 5,183 49,285,560
국영지앤엠 (006050) 1,556 -12 -.77 1,540 1,570 1,540 223,204 345,453,331
피제이전자 (006140) 6,110 -40 -.65 6,150 6,260 6,030 32,303 197,641,435
동구바이오제약 (006620) 4,990 -30 -.6 5,000 5,020 4,925 40,575 200,881,834
서부T&D (006730) 5,630 -10 -.18 5,660 5,660 5,560 58,031 325,111,585
보성파워텍 (006910) 2,835 -60 -2.07 2,905 2,915 2,830 145,318 415,464,532
모헨즈 (006920) 3,155 -45 -1.41 3,165 3,210 3,125 20,089 63,844,135
푸른저축은행 (007330) 8,170 10 .12 8,210 8,210 8,150 4,049 33,069,700
진양제약 (007370) 6,200 -90 -1.43 6,290 6,350 6,170 87,578 544,704,860
네이처셀 (007390) 16,570 180 1.1 16,500 16,630 16,210 378,960 6,231,898,420
와이엠 (007530) 2,065 30 1.47 2,050 2,085 2,045 3,350 6,902,130
대원 (007680) 4,055 -15 -.37 4,120 4,140 4,055 6,424 26,144,195
대명소노시즌 (007720) 941 -15 -1.57 964 965 905 292,359 273,935,252
한일화학 (007770) 11,220 70 .63 11,060 11,240 10,950 6,675 73,589,850
에스엠코어 (007820) 4,400 -65 -1.46 4,500 4,510 4,370 93,221 413,460,235
원풍물산 (008290) 468 -1 -.21 460 480 458 170,931 79,458,049
원풍 (008370) 4,050 -10 -.25 4,080 4,080 4,040 3,148 12,738,465
부스타 (008470) 3,735 35 .95 3,700 3,735 3,700 2,295 8,510,682
대동기어 (008830) 26,000 -900 -3.35 26,500 26,850 25,650 1,413,006 36,994,729,175
삼아제약 (009300) 16,190 -90 -.55 16,280 16,340 16,120 4,937 79,934,770
포스코엠텍 (009520) 13,650 620 4.76 13,190 14,590 13,190 2,249,215 31,533,627,920
삼보산업 (009620) 2,070 -20 -.96 2,080 2,185 2,055 111,225 233,601,159
이렘 (009730) 1,136 -37 -3.15 1,163 1,200 1,132 1,032,899 1,189,777,672
엠에스씨 (009780) 5,910 -50 -.84 5,990 6,020 5,790 70,844 415,853,485
대한광통신 (010170) 651 -9 -1.36 660 675 645 782,034 509,071,586
흥국 (010240) 5,410 30 .56 5,370 5,490 5,330 16,909 91,218,085
아이티센엔텍 (010280) 714 3 .42 707 720 700 565,520 399,481,401
오리콤 (010470) 7,540 -20 -.26 7,530 7,590 7,470 20,507 154,373,650
경동제약 (011040) 5,750 -10 -.17 5,730 5,790 5,700 28,375 162,534,720
형지I&C (011080) 1,194 -6 -.5 1,192 1,226 1,090 3,750,391 4,406,969,589
유니크 (011320) 3,560 0 0 3,560 3,595 3,520 11,844 42,301,590
서한 (011370) 795 -6 -.75 800 803 791 70,852 56,369,546
세보엠이씨 (011560) 10,170 -30 -.29 10,240 10,290 10,100 21,407 218,492,980
뉴인텍 (012340) 496 1 .2 504 504 495 28,128 13,976,319
원일특강 (012620) 7,160 0 0 7,130 7,160 7,090 1,445 10,296,600
리드코프 (012700) 4,050 25 .62 4,025 4,060 4,025 20,074 81,257,822
신일제약 (012790) 6,490 0 0 6,470 6,550 6,440 25,767 167,098,060
모베이스전자 (012860) 1,509 -26 -1.69 1,544 1,544 1,500 205,674 310,582,655
하이록코리아 (013030) 29,350 -350 -1.18 30,250 30,300 29,100 124,287 3,691,649,525
동원개발 (013120) 2,415 50 2.11 2,395 2,430 2,355 39,588 94,801,905
아진산업 (013310) 2,735 5 .18 2,755 2,795 2,700 96,865 266,368,568
CBI (013720) 683 36 5.56 647 757 641 1,505,342 1,063,288,275
스페코 (013810) 3,720 35 .95 3,710 3,865 3,655 980,930 3,697,540,421
아가방컴퍼니 (013990) 5,640 30 .53 5,610 5,680 5,570 285,827 1,605,855,110
메디앙스 (014100) 2,295 -20 -.86 2,315 2,440 2,235 171,207 389,690,262
원익큐브 (014190) 1,695 -66 -3.75 1,761 1,770 1,684 382,509 657,693,189
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 2,070 -10 -.48 2,060 2,080 2,025 184,298 378,253,157
고려제약 (014570) 4,990 5 .1 5,000 5,050 4,960 3,245 16,185,575
성광벤드 (014620) 28,850 -950 -3.19 29,950 30,550 28,600 662,484 19,435,418,300
오리엔탈정공 (014940) 5,620 -120 -2.09 5,650 5,780 5,550 1,141,838 6,460,678,165
삼륭물산 (014970) 2,925 -35 -1.18 2,970 2,970 2,885 23,962 69,659,945
코콤 (015710) 4,220 30 .72 4,175 4,275 4,135 51,291 216,777,365
성우하이텍 (015750) 5,300 190 3.72 5,220 5,450 5,220 1,266,558 6,747,483,580
리더스코스메틱 (016100) 2,590 40 1.57 2,575 2,590 2,525 16,001 41,085,820
SGC E&C (016250) 14,400 660 4.8 13,750 14,450 13,700 4,069 57,334,635
큐캐피탈 (016600) 282 -1 -.35 282 287 281 328,246 93,033,191
디모아 (016670) 4,120 -495 -10.73 4,670 5,350 4,000 613,860 2,841,702,952
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 2,235 100 4.68 2,130 2,305 2,110 956,444 2,128,401,564
신원종합개발 (017000) 3,040 -55 -1.78 3,165 3,180 2,980 69,783 214,043,546
인터엠 (017250) 1,076 -9 -.83 1,096 1,096 1,075 34,264 36,995,990
삼현철강 (017480) 4,455 5 .11 4,500 4,505 4,420 24,546 109,194,943
세명전기 (017510) 5,650 -210 -3.58 5,900 5,910 5,610 350,272 2,010,570,740
대림제지 (017650) 6,380 10 .16 6,400 6,400 6,370 624 3,983,770
한국알콜 (017890) 8,670 40 .46 8,630 8,720 8,610 17,594 152,410,430
유니슨 (018000) 827 -11 -1.31 839 841 822 276,847 229,744,303
진로발효 (018120) 17,160 20 .12 17,120 17,190 17,050 2,667 45,765,730
브이티 (018290) 34,350 750 2.23 34,000 34,950 33,250 734,090 25,139,373,700
삼목에스폼 (018310) 20,200 100 .5 20,300 20,400 20,000 9,797 197,644,050
우진비앤지 (018620) 885 3 .34 882 890 879 15,456 13,659,739
서울제약 (018680) 3,335 -10 -.3 3,375 3,375 3,315 7,400 24,683,695
바른손 (018700) 841 -8 -.94 849 859 839 37,965 32,094,464
베뉴지 (019010) 2,080 -5 -.24 2,080 2,085 2,060 129,539 269,222,465
와이지-원 (019210) 5,060 -40 -.78 5,150 5,160 5,040 127,933 649,665,740
일지테크 (019540) 4,340 0 0 4,340 4,340 4,290 8,524 36,819,700
SBI인베스트먼트 (019550) 737 -1 -.14 742 745 731 190,721 140,563,557
플루토스 (019570) 259 -10 -3.72 265 275 257 1,138,425 298,090,759
엠벤처투자 (019590) 921 0 0 0 0 0 0 0
글로본 (019660) 1,023 -47 -4.39 1,061 1,061 1,020 66,022 68,781,975
서연탑메탈 (019770) 3,840 10 .26 3,795 3,870 3,760 23,925 91,947,498
에너토크 (019990) 5,900 50 .85 5,910 6,010 5,800 63,105 372,939,125
대신정보통신 (020180) 1,168 15 1.3 1,145 1,170 1,143 183,264 211,726,967
대동금속 (020400) 7,210 -90 -1.23 7,300 7,300 7,060 6,320 45,435,170
시공테크 (020710) 3,905 85 2.23 3,775 4,000 3,770 197,051 763,503,246
대호특수강 (021040) 906 0 0 910 921 897 104,328 94,847,667
대호특수강우 (021045) 2,725 -10 -.37 2,680 2,730 2,680 24 64,910
에이티넘인베스트 (021080) 2,180 25 1.16 2,160 2,260 2,150 648,329 1,430,837,156
KCC건설 (021320) 4,010 -10 -.25 4,020 4,050 3,980 5,447 21,810,730
한국큐빅 (021650) 2,215 0 0 2,195 2,230 2,195 2,518 5,567,145
메이슨캐피탈 (021880) 235 0 0 236 240 233 266,670 63,179,844
TKG애강 (022220) 919 -2 -.22 938 938 915 136,821 125,797,192
태광 (023160) 24,050 -1200 -4.75 25,700 25,700 24,050 589,984 14,614,149,150
유진기업 (023410) 3,190 -10 -.31 3,210 3,220 3,185 57,927 185,637,380
제이스코홀딩스 (023440) 2,010 0 0 2,020 2,140 1,990 1,084,289 2,222,292,900
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 8,090 30 .37 8,060 8,120 8,000 10,532 84,608,815
한국캐피탈 (023760) 557 -1 -.18 558 560 555 119,872 66,851,371
플레이위드 (023770) 3,765 -10 -.26 3,810 4,000 3,700 19,181 72,299,235
동일스틸럭스 (023790) 1,209 -8 -.66 1,209 1,278 1,205 75,345 91,462,231
풍국주정 (023900) 9,090 -10 -.11 9,100 9,130 9,080 2,218 20,172,550
대한약품 (023910) 25,500 -100 -.39 25,900 25,900 25,200 14,867 378,587,175
흥구석유 (024060) 11,280 -220 -1.91 11,450 11,490 11,000 117,554 1,328,056,025
KB오토시스 (024120) 3,150 -90 -2.78 3,260 3,260 3,130 77,718 246,436,399
한일단조 (024740) 2,600 30 1.17 2,590 2,715 2,520 14,142,670 36,890,277,313
유성티엔에스 (024800) 1,889 2 .11 1,885 1,899 1,885 15,219 28,774,007
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 7,950 -70 -.87 8,020 8,060 7,800 40,365 319,201,635
KBI메탈 (024840) 2,060 -35 -1.67 2,135 2,160 2,050 702,269 1,486,658,972
HLB이노베이션 (024850) 2,620 -90 -3.32 2,705 2,755 2,570 622,983 1,635,916,665
케이피에프 (024880) 4,280 -10 -.23 4,310 4,385 4,260 84,201 362,877,438
경창산업 (024910) 1,778 -46 -2.52 1,833 1,833 1,714 196,782 348,243,028
PN풍년 (024940) 6,630 -20 -.3 6,750 6,750 6,480 96,634 632,804,425
삼천리자전거 (024950) 4,135 -15 -.36 4,125 4,210 4,120 12,859 53,297,948
시노펙스 (025320) 4,860 -190 -3.76 5,100 5,100 4,860 874,208 4,303,055,924
DH오토웨어 (025440) 725 -246 -25.33 804 808 725 4,705,062 3,589,784,484
한국선재 (025550) 3,645 -90 -2.41 3,730 3,785 3,620 153,496 564,761,835
한국정보통신 (025770) 7,640 -10 -.13 7,650 7,700 7,620 12,105 92,533,095
신라에스지 (025870) 6,060 100 1.68 5,960 6,310 5,960 4,162 25,282,015
케이씨피드 (025880) 2,730 -15 -.55 2,750 2,790 2,710 130,006 357,725,745
동화기업 (025900) 9,970 -730 -6.82 10,830 11,050 9,970 522,503 5,419,792,325
동신건설 (025950) 57,100 3800 7.13 52,800 57,100 52,700 461,565 25,812,690,600
아난티 (025980) 6,100 50 .83 6,080 6,160 6,040 522,404 3,184,411,965
제이에스티나 (026040) 1,938 -10 -.51 1,948 1,960 1,850 6,733 13,046,103
특수건설 (026150) 6,810 210 3.18 6,700 6,910 6,550 145,997 989,808,720
광진실업 (026910) 1,915 17 .9 1,898 1,926 1,890 9,306 17,807,751
서울전자통신 (027040) 241 2 .84 239 250 227 515,518 120,784,497
코리아나 (027050) 2,450 30 1.24 2,420 2,487 2,420 202,089 496,041,824
아주IB투자 (027360) 2,275 -20 -.87 2,295 2,320 2,275 233,936 536,337,381
상보 (027580) 1,236 -9 -.72 1,241 1,259 1,227 305,392 378,387,177
팜스토리 (027710) 1,256 8 .64 1,248 1,266 1,241 475,617 596,737,346
대성창투 (027830) 1,906 21 1.11 1,897 1,913 1,870 407,193 770,139,157
휴맥스홀딩스 (028080) 2,560 -30 -1.16 2,595 2,680 2,530 24,767 63,512,492
HLB (028300) 85,500 -3800 -4.26 89,900 91,000 84,500 1,467,748 128,179,026,650
광무 (029480) 2,165 -60 -2.7 2,225 2,245 2,120 343,433 740,777,460
코엔텍 (029960) 8,740 -20 -.23 8,760 8,790 8,720 11,061 96,835,460
드래곤플라이 (030350) 1,178 -3 -.25 1,183 1,206 1,168 49,907 59,226,983
한글과컴퓨터 (030520) 20,550 -350 -1.67 21,100 21,200 20,500 225,467 4,669,540,425
원익홀딩스 (030530) 4,385 -245 -5.29 4,640 5,010 4,360 11,693,742 54,631,813,778
양지사 (030960) 10,160 210 2.11 9,870 10,230 9,870 122,043 1,233,315,645
아이즈비전 (031310) 1,804 4 .22 1,795 1,810 1,786 12,146 21,819,323
에스에이엠티 (031330) 2,715 -35 -1.27 2,755 2,765 2,700 208,340 567,478,546
오스템 (031510) 1,181 11 .94 1,195 1,333 1,121 684,300 849,418,529
디에이치엑스컴퍼니 (031860) 873 12 1.39 887 888 858 77,745 67,467,565
피에스케이홀딩스 (031980) 39,050 -1150 -2.86 40,900 41,050 38,550 280,120 10,994,810,400
아즈텍WB (032080) 1,312 7 .54 1,305 1,313 1,296 10,158 13,240,574
다우데이타 (032190) 11,140 150 1.36 11,020 11,160 10,900 56,393 623,367,965
삼일 (032280) 2,155 -10 -.46 2,220 2,220 2,110 41,601 89,613,360
한국파마 (032300) 15,920 -350 -2.15 16,270 17,200 15,840 49,125 796,556,455
케이엠더블유 (032500) 7,980 -80 -.99 8,160 8,190 7,890 74,867 598,035,750
TJ미디어 (032540) 4,700 10 .21 4,700 4,740 4,640 10,978 51,481,310
피델릭스 (032580) 1,340 -36 -2.62 1,376 1,376 1,340 609,556 824,565,461
유비케어 (032620) 3,490 0 0 3,490 3,510 3,435 63,009 218,936,988
소프트센 (032680) 321 -1 -.31 324 325 315 541,744 172,731,846
소프트센우 (032685) 6,830 -260 -3.67 7,180 7,180 6,820 731 5,065,360
삼진 (032750) 4,180 -40 -.95 4,220 4,220 4,170 6,661 27,885,925
엠젠솔루션 (032790) 1,051 121 13.01 956 1,209 945 8,210,119 9,620,135,808
판타지오 (032800) 607 -6 -.98 613 620 605 97,941 59,763,476
우리기술 (032820) 2,050 -40 -1.91 2,110 2,115 2,045 2,534,357 5,257,037,776
비트컴퓨터 (032850) 4,835 -50 -1.02 4,890 4,895 4,830 86,725 420,961,823
더라미 (032860) 1,218 21 1.75 1,197 1,226 1,182 44,712 53,911,986
원익 (032940) 4,050 0 0 4,080 4,100 3,840 366,579 1,450,537,623
동일기연 (032960) 10,070 0 0 10,090 10,110 9,940 1,175 11,851,370
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 847 13 1.56 834 849 831 8,923 7,448,137
제룡전기 (033100) 37,950 -450 -1.17 38,750 39,000 37,725 168,806 6,452,079,325
디지틀조선 (033130) 1,788 3 .17 1,783 1,788 1,770 49,490 88,151,921
엠케이전자 (033160) 8,230 -220 -2.6 8,490 8,550 8,230 131,316 1,093,541,115
시그네틱스 (033170) 802 -25 -3.02 827 835 801 351,628 284,903,784
모아텍 (033200) 2,635 -35 -1.31 2,690 2,690 2,605 15,183 39,920,756
인성정보 (033230) 1,791 -21 -1.16 1,811 1,822 1,787 191,894 344,303,552
코웰패션 (033290) 2,165 0 0 2,165 2,185 2,155 35,021 75,807,445
엠투엔 (033310) 1,789 6 .34 1,772 1,789 1,771 12,010 21,332,961
제이씨현시스템 (033320) 5,590 170 3.14 5,430 5,870 5,420 983,464 5,548,194,750
좋은사람들 (033340) 685 20 3.01 670 690 665 277,629 188,289,564
동성화인텍 (033500) 23,000 -500 -2.13 23,750 24,100 22,900 516,016 12,093,088,125
파라텍 (033540) 1,623 -20 -1.22 1,650 1,656 1,616 134,962 219,614,259
블루콤 (033560) 3,460 10 .29 3,405 3,470 3,405 22,146 76,178,950
네패스 (033640) 7,240 -100 -1.36 7,340 7,440 7,090 84,686 608,622,205
피노 (033790) 6,200 -280 -4.32 6,530 6,680 6,000 572,689 3,580,535,400
티비씨 (033830) 807 0 0 808 811 803 38,069 30,697,494
해성산업 (034810) 6,250 -150 -2.34 6,400 6,420 6,250 26,880 169,417,175
해성산업1우 (03481K) 7,180 -270 -3.62 7,440 7,440 7,180 3,051 22,076,050
조아제약 (034940) 1,079 31 2.96 1,055 1,220 1,055 1,356,432 1,561,094,887
한국기업평가 (034950) 90,100 1200 1.35 88,900 90,200 88,100 3,673 329,281,150
그래디언트 (035080) 13,430 70 .52 13,360 13,550 13,290 39,890 535,523,610
프럼파스트 (035200) 4,265 315 7.97 4,500 4,500 4,060 1,082,911 4,667,308,442
골드앤에스 (035290) 382 -11 -2.8 393 399 382 78,320 30,524,198
기산텔레콤 (035460) 2,050 50 2.5 2,095 2,115 2,000 98,509 202,606,220
KG이니시스 (035600) 8,750 30 .34 8,720 8,830 8,670 58,716 512,802,520
솔본 (035610) 4,000 -20 -.5 4,020 4,030 3,960 28,402 113,388,105
바른손이앤에이 (035620) 419 -3 -.71 424 426 415 71,253 29,743,720
CJ ENM (035760) 58,900 1200 2.08 58,200 59,400 57,700 49,884 2,936,556,450
이지홀딩스 (035810) 2,770 5 .18 2,755 2,775 2,755 43,662 120,607,695
서희건설 (035890) 1,500 -18 -1.19 1,518 1,536 1,499 665,309 1,006,089,763
JYP Ent. (035900) 79,900 -1000 -1.24 81,300 81,300 78,000 576,075 45,592,438,650
예림당 (036000) 2,725 120 4.61 2,625 2,770 2,585 368,566 995,761,973
아비코전자 (036010) 5,350 -210 -3.78 5,560 5,560 5,290 34,878 187,645,150
케이티알파 (036030) 3,720 25 .68 3,680 3,800 3,660 40,819 151,817,570
위지트 (036090) 733 4 .55 736 740 729 308,462 226,443,203
SCI평가정보 (036120) 2,180 10 .46 2,170 2,190 2,160 52,492 114,200,315
클라우드에어 (036170) 951 13 1.39 930 959 930 98,937 93,750,516
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 25,550 -50 -.2 25,600 25,600 25,350 6,911 176,126,600
유니셈 (036200) 6,450 -310 -4.59 6,810 6,810 6,440 195,816 1,284,063,795
오상헬스케어 (036220) 14,660 -280 -1.87 14,940 15,180 14,660 23,244 344,348,555
대성미생물 (036480) 8,890 -10 -.11 9,010 9,010 8,810 6,209 54,972,950
SFA반도체 (036540) 3,135 -45 -1.42 3,220 3,245 3,100 564,622 1,779,394,418
영풍정밀 (036560) 11,140 -10 -.09 11,150 11,220 11,000 10,965 121,942,265
감성코퍼레이션 (036620) 3,395 -60 -1.74 3,475 3,500 3,380 466,467 1,599,102,780
세종텔레콤 (036630) 427 0 0 427 431 426 101,298 43,427,791
HRS (036640) 4,965 -20 -.4 5,010 5,010 4,955 23,806 118,192,289
KCI (036670) 6,300 30 .48 6,260 6,300 6,240 10,365 65,023,670
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,460 -38 -2.54 1,498 1,512 1,458 25,505 37,590,563
나이스정보통신 (036800) 17,250 -60 -.35 17,400 17,400 17,250 6,099 105,544,075
에프에스티 (036810) 20,300 -1350 -6.24 21,850 21,950 20,000 264,346 5,474,815,325
솔브레인홀딩스 (036830) 30,900 -600 -1.9 31,850 32,150 30,800 83,084 2,587,462,900
진성티이씨 (036890) 10,590 190 1.83 10,400 10,800 10,150 633,137 6,655,954,645
주성엔지니어링 (036930) 31,900 -1400 -4.2 33,500 34,350 31,800 750,026 24,413,501,450
파워넷 (037030) 2,435 -65 -2.6 2,500 2,515 2,415 59,446 145,919,280
파세코 (037070) 5,340 20 .38 5,400 5,400 5,300 12,807 68,213,135
한국팩키지 (037230) 1,680 -4 -.24 1,686 1,686 1,672 4,155 6,981,229
인지디스플레 (037330) 1,362 -18 -1.3 1,380 1,383 1,362 7,431 10,179,236
성도이엔지 (037350) 4,170 -10 -.24 4,180 4,200 4,145 19,756 82,492,760
EG (037370) 6,150 30 .49 6,120 6,290 6,020 21,530 131,913,690
우리엔터프라이즈 (037400) 1,125 -12 -1.06 1,138 1,142 1,113 74,002 83,233,809
희림 (037440) 5,530 -110 -1.95 5,640 5,670 5,500 85,836 477,470,885
삼지전자 (037460) 10,140 -30 -.29 10,260 10,260 10,030 138,126 1,399,484,725
쎄니트 (037760) 1,421 -2 -.14 1,435 1,435 1,409 2,175 3,082,205
엘컴텍 (037950) 1,043 -25 -2.34 1,062 1,072 1,042 261,992 275,893,188
제일테크노스 (038010) 6,650 150 2.31 6,500 6,670 6,360 46,827 306,211,190
루멘스 (038060) 957 -4 -.42 969 969 953 21,981 21,040,822
서린바이오 (038070) 7,150 50 .7 7,100 7,160 7,000 21,762 154,292,360
에코플라스틱 (038110) 2,665 -50 -1.84 2,730 2,780 2,665 210,814 572,537,021
마크로젠 (038290) 15,190 -130 -.85 15,320 15,320 15,120 15,573 236,632,700
MIT (038340) 1,233 0 0 0 0 0 0 0
레드캡투어 (038390) 13,840 -190 -1.35 13,970 14,020 13,780 127,624 1,768,760,840
바이오스마트 (038460) 2,890 -65 -2.2 2,955 2,980 2,890 49,877 145,685,829
삼표시멘트 (038500) 3,150 15 .48 3,125 3,165 3,120 75,953 238,986,616
케이바이오 (038530) 238 0 0 238 241 236 362,244 86,184,286
상상인 (038540) 1,399 22 1.6 1,377 1,410 1,376 23,319 32,375,933
위즈코프 (038620) 781 -9 -1.14 797 798 778 177,026 138,664,849
에스넷 (038680) 4,225 -65 -1.52 4,290 4,340 4,200 32,524 138,132,742
에코바이오 (038870) 3,765 -80 -2.08 3,855 3,855 3,755 59,467 225,592,760
아이에이 (038880) 253 12 4.98 241 277 237 10,525,228 2,762,259,261
파인디지털 (038950) 3,195 35 1.11 3,190 3,250 3,145 4,214 13,352,740
현대에이치티 (039010) 6,270 -30 -.48 6,300 6,350 6,200 11,596 72,444,520
이건홀딩스 (039020) 3,685 15 .41 3,670 3,695 3,605 35,172 128,051,770
이오테크닉스 (039030) 124,900 -4000 -3.1 130,000 130,600 124,500 115,579 14,603,928,400
오스코텍 (039200) 29,300 -1800 -5.79 31,350 31,400 28,550 424,215 12,488,420,700
경남스틸 (039240) 4,755 30 .63 4,690 4,755 4,530 587,204 2,733,457,673
인포뱅크 (039290) 6,580 -60 -.9 6,640 6,730 6,540 18,955 125,024,310
세중 (039310) 1,550 -113 -6.79 1,665 1,674 1,543 86,313 137,863,448
한국경제TV (039340) 6,000 10 .17 5,980 6,060 5,950 16,535 99,151,370
케이엘넷 (039420) 2,580 0 0 2,580 2,585 2,545 42,247 108,196,822
에스티아이 (039440) 18,840 -1410 -6.96 20,300 20,300 18,780 435,429 8,299,626,860
다산네트웍스 (039560) 3,665 -5 -.14 3,755 3,755 3,590 190,658 701,621,659
화성밸브 (039610) 11,450 500 4.57 11,430 12,190 11,130 12,491,198 146,082,653,505
한국정보공학 (039740) 2,770 0 0 2,770 2,810 2,740 11,043 30,401,845
오로라 (039830) 7,070 40 .57 7,030 7,100 7,000 15,939 112,746,980
디오 (039840) 15,770 -230 -1.44 16,000 16,000 15,760 61,889 978,499,890
나노엔텍 (039860) 3,415 -40 -1.16 3,430 3,485 3,400 61,206 209,541,687
폴라리스AI (039980) 2,740 -90 -3.18 2,850 2,865 2,725 1,109,385 3,082,486,848
누리플렉스 (040160) 2,695 15 .56 2,685 2,725 2,680 3,055 8,226,915
YTN (040300) 3,130 20 .64 3,110 3,135 3,090 95,516 297,115,588
크레오에스지 (040350) 455 -14 -2.99 495 495 451 276,622 129,783,209
정상제이엘에스 (040420) 5,650 10 .18 5,650 5,650 5,610 11,800 66,452,120
SG&G (040610) 1,550 0 0 1,544 1,553 1,543 6,880 10,649,777
아이씨디 (040910) 6,060 50 .83 6,090 6,110 5,920 85,474 515,175,200
폴라리스오피스 (041020) 6,200 40 .65 6,160 6,240 6,060 775,983 4,783,032,430
우리기술투자 (041190) 6,600 0 0 6,730 6,770 6,570 1,142,865 7,613,440,660
현대에버다임 (041440) 9,450 -120 -1.25 9,570 9,580 9,370 429,470 4,063,836,980
한국전자인증 (041460) 3,315 -20 -.6 3,325 3,350 3,285 44,262 146,936,493
에스엠 (041510) 96,600 -1500 -1.53 98,900 99,300 95,700 148,731 14,348,996,300
이엘씨 (041520) 6,000 -150 -2.44 6,140 6,150 5,990 10,820 65,649,890
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 23,700 250 1.07 23,500 24,200 23,450 24,756 590,277,850
폴라리스AI파마 (041910) 6,550 0 0 6,530 6,610 6,490 15,024 98,196,030
메디아나 (041920) 5,040 -20 -.4 5,070 5,080 4,995 17,456 87,756,555
동아화성 (041930) 5,510 -10 -.18 5,520 5,570 5,470 14,474 79,776,680
코미팜 (041960) 4,185 55 1.33 4,135 4,220 4,125 67,256 279,672,879
카페24 (042000) 58,600 -2800 -4.56 62,700 62,800 58,100 517,218 30,750,299,000
케이피엠테크 (042040) 252 0 0 252 255 242 240,464 59,907,100
에스씨디 (042110) 1,443 5 .35 1,438 1,445 1,425 34,497 49,468,031
비츠로테크 (042370) 7,830 -130 -1.63 7,960 8,080 7,780 139,249 1,107,109,660
네오위즈홀딩스 (042420) 16,330 -360 -2.16 16,690 16,690 16,290 7,374 120,867,690
링네트 (042500) 4,600 -30 -.65 4,670 4,670 4,585 37,613 173,370,077
라온시큐어 (042510) 2,000 -30 -1.48 2,045 2,060 1,998 141,578 286,682,808
한스바이오메드 (042520) 7,500 -100 -1.32 7,600 7,630 7,320 21,188 158,715,410
새로닉스 (042600) 9,270 -150 -1.59 9,580 9,620 9,130 21,372 198,592,130
상지건설 (042940) 4,025 -30 -.74 4,135 4,135 3,990 2,076 8,330,600
더테크놀로지 (043090) 915 -5 -.54 920 965 902 43,882 40,322,529
알파녹스 (043100) 1,344 -20 -1.47 1,364 1,364 1,338 21,391 28,855,845
바텍 (043150) 21,300 850 4.16 20,600 21,300 20,600 26,429 555,991,925
파루 (043200) 509 1 .2 515 515 504 15,611 7,939,946
티에스넥스젠 (043220) 189 0 0 195 195 185 900,066 168,961,815
성호전자 (043260) 1,152 -22 -1.87 1,180 1,184 1,149 201,063 233,802,700
에쎈테크 (043340) 551 -2 -.36 565 565 549 29,984 16,532,050
디지아이 (043360) 1,814 -13 -.71 1,827 1,882 1,771 18,509 33,406,969
피에이치에이 (043370) 10,740 -90 -.83 10,830 10,980 10,710 15,231 165,169,175
웰킵스하이텍 (043590) 629 19 3.11 610 649 601 62,209 38,883,008
지니뮤직 (043610) 2,110 -10 -.47 2,125 2,280 2,065 742,339 1,613,129,542
국순당 (043650) 4,600 40 .88 4,560 4,610 4,540 24,875 113,872,893
서울리거 (043710) 579 -10 -1.7 590 613 565 33,304 19,204,857
자연과환경 (043910) 577 -2 -.35 574 588 573 183,772 106,166,643
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 462 11 2.44 451 469 443 110,659 50,464,860
위닉스 (044340) 6,010 -40 -.66 6,060 6,080 5,950 18,899 113,516,275
빌리언스 (044480) 457 1 .22 455 476 452 278,226 127,227,570
태웅 (044490) 14,100 -70 -.49 14,180 14,440 14,040 91,712 1,310,500,230
에이치케이 (044780) 1,135 0 0 1,135 1,139 1,128 12,848 14,522,119
이글벳 (044960) 4,390 -45 -1.01 4,435 4,460 4,390 21,718 95,885,742
에이치엔에스하이텍 (044990) 17,080 190 1.12 16,890 17,090 16,850 1,962 33,248,540
오공 (045060) 2,560 -10 -.39 2,545 2,565 2,545 1,987 5,080,775
한양이엔지 (045100) 16,920 -130 -.76 17,210 17,210 16,900 28,250 482,100,610
성우테크론 (045300) 3,070 -25 -.81 3,115 3,135 3,045 13,416 41,111,065
토탈소프트 (045340) 9,060 430 4.98 8,690 9,090 8,530 161,067 1,418,504,420
대아티아이 (045390) 3,260 -30 -.91 3,290 3,330 3,230 465,781 1,532,389,338
정원엔시스 (045510) 782 13 1.69 759 787 759 19,792 15,341,490
크린앤사이언스 (045520) 4,900 -5 -.1 4,905 4,960 4,870 6,344 31,014,250
에이텍 (045660) 33,100 150 .46 33,000 33,350 31,850 505,108 16,538,379,500
코아시아 (045970) 3,320 -115 -3.35 3,445 3,485 3,320 64,821 218,703,935
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,595 -5 -.19 2,600 2,640 2,550 137,348 356,276,522
HLB파나진 (046210) 2,800 -105 -3.61 2,950 2,950 2,795 116,590 331,101,563
백금T&A (046310) 2,430 5 .21 2,405 2,475 2,400 18,541 44,778,878
삼화네트웍스 (046390) 1,268 -11 -.86 1,275 1,283 1,261 105,715 134,093,416
KG모빌리언스 (046440) 4,410 -40 -.9 4,355 4,415 4,355 30,025 131,502,386
서울반도체 (046890) 6,750 -50 -.74 6,820 6,830 6,720 197,942 1,335,638,350
우원개발 (046940) 2,735 -45 -1.62 2,780 2,820 2,735 79,327 218,816,100
우리로 (046970) 1,313 -31 -2.31 1,339 1,349 1,313 319,707 423,384,386
한빛소프트 (047080) 1,383 81 6.22 1,319 1,460 1,319 353,791 493,086,196
파워로직스 (047310) 4,810 10 .21 4,805 4,920 4,805 109,590 530,105,951
이스트소프트 (047560) 19,610 -840 -4.11 20,600 20,650 19,610 172,661 3,434,638,000
코데즈컴바인 (047770) 1,313 -46 -3.38 1,358 1,358 1,313 64,204 85,323,219
초록뱀미디어 (047820) 5,400 0 0 0 0 0 0 0
HLB제약 (047920) 29,150 -800 -2.67 29,950 30,550 28,300 590,270 17,285,311,950
현대바이오 (048410) 12,140 -110 -.9 12,330 12,370 11,980 155,338 1,883,081,685
유라테크 (048430) 9,700 1290 15.34 9,300 10,220 8,900 2,220,591 21,331,064,825
대동스틸 (048470) 3,735 -410 -9.89 4,145 4,290 3,710 1,514,510 6,000,775,375
인트론바이오 (048530) 4,030 30 .75 4,005 4,070 3,990 101,221 407,390,759
SM C&C (048550) 1,482 12 .82 1,488 1,488 1,459 229,220 336,847,615
TPC (048770) 2,185 -60 -2.67 2,225 2,265 2,165 24,613 53,912,014
엔피케이 (048830) 1,058 -9 -.84 1,067 1,067 1,036 45,157 47,116,176
시너지이노베이션 (048870) 2,785 -5 -.18 2,795 2,815 2,755 142,765 396,402,157
대원미디어 (048910) 9,580 470 5.16 9,120 9,670 9,120 116,266 1,099,145,770
인탑스 (049070) 17,970 -310 -1.7 18,320 18,440 17,900 76,897 1,383,424,275
기가레인 (049080) 505 -7 -1.37 512 515 504 94,916 48,125,248
파인디앤씨 (049120) 1,006 0 0 1,006 1,006 1,001 1,682 1,691,809
셀루메드 (049180) 1,554 -7 -.45 1,561 1,566 1,500 461,043 711,076,504
코메론 (049430) 10,730 80 .75 10,700 10,910 10,590 54,322 583,891,400
SGA (049470) 297 0 0 297 310 295 236,653 70,855,222
오픈베이스 (049480) 2,430 -25 -1.02 2,460 2,465 2,405 90,202 218,621,815
유아이엘 (049520) 4,620 5 .11 4,605 4,620 4,465 26,771 121,490,716
잉크테크 (049550) 3,835 0 0 3,850 3,850 3,750 5,982 22,869,470
재영솔루텍 (049630) 729 -2 -.27 731 741 720 424,494 309,609,769
고려신용정보 (049720) 9,750 0 0 9,750 9,760 9,670 43,290 420,384,390
승일 (049830) 7,570 -80 -1.05 7,620 7,630 7,550 1,322 10,025,950
미래컴퍼니 (049950) 23,000 -350 -1.5 23,100 24,100 22,550 54,934 1,264,545,775
쎌바이오텍 (049960) 13,450 70 .52 13,380 13,450 13,190 25,667 342,393,590
비케이홀딩스 (050090) 672 3 .45 675 690 670 22,209 14,986,451
캠시스 (050110) 727 -9 -1.22 736 737 714 513,741 372,019,708
ES큐브 (050120) 2,120 70 3.41 2,050 2,150 2,050 13,740 29,023,645
에스폴리텍 (050760) 1,577 -28 -1.74 1,605 1,616 1,576 20,076 31,933,663
아세아텍 (050860) 2,025 -5 -.25 2,030 2,040 2,010 34,587 69,922,145
쏠리드 (050890) 7,060 -60 -.84 7,170 7,230 7,040 841,475 5,989,529,060
수산아이앤티 (050960) 18,070 500 2.85 17,560 18,100 17,300 81,983 1,455,229,335
지어소프트 (051160) 8,700 60 .69 8,610 8,740 8,550 46,335 401,512,775
토비스 (051360) 18,480 190 1.04 18,590 18,850 18,320 81,603 1,519,446,120
인터플렉스 (051370) 9,150 -110 -1.19 9,260 9,300 9,100 63,506 582,611,100
피씨디렉트 (051380) 2,805 -20 -.71 2,805 2,945 2,790 55,378 158,863,510
YW (051390) 3,640 -25 -.68 3,655 3,660 3,625 8,542 31,132,421
나라엠앤디 (051490) 4,115 -10 -.24 4,160 4,240 4,100 109,086 451,576,380
CJ프레시웨이 (051500) 21,650 450 2.12 21,250 21,700 21,250 18,208 392,565,875
큐로홀딩스 (051780) 670 1 .15 681 734 663 81,964 55,926,396
중앙첨단소재 (051980) 5,190 -550 -9.58 5,590 5,740 4,950 5,714,962 29,861,054,342
에스티큐브 (052020) 8,280 -220 -2.59 8,350 8,550 8,230 186,092 1,558,971,605
iMBC (052220) 4,075 30 .74 4,040 4,090 3,990 612,937 2,479,888,691
현대바이오랜드 (052260) 4,645 10 .22 4,660 4,720 4,610 82,151 382,819,970
오션인더블유 (052300) 2,550 50 2 2,505 2,590 2,495 17,004 43,063,450
코텍 (052330) 8,300 -80 -.95 8,400 8,480 8,290 12,292 102,910,640
코나아이 (052400) 29,000 0 0 28,800 29,100 28,500 95,221 2,739,007,250
오성첨단소재 (052420) 1,415 -20 -1.39 1,438 1,451 1,410 444,909 631,789,683
아이크래프트 (052460) 2,270 -60 -2.58 2,345 2,345 2,230 105,335 239,431,020
한네트 (052600) 4,170 -5 -.12 4,200 4,200 4,140 10,400 43,241,110
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 6,880 410 6.34 6,470 6,950 6,450 155,475 1,055,730,815
아이톡시 (052770) 1,524 -6 -.39 1,580 1,665 1,466 663,335 1,034,023,153
액토즈소프트 (052790) 6,910 -130 -1.85 7,040 7,080 6,860 10,534 72,983,560
아이앤씨 (052860) 2,380 50 2.15 2,320 2,385 2,285 62,739 146,337,785
KX하이텍 (052900) 983 -22 -2.19 1,003 1,003 983 184,186 181,811,501
바이넥스 (053030) 16,550 -300 -1.78 16,660 16,900 16,350 464,432 7,715,604,390
지에스이 (053050) 3,015 -40 -1.31 3,060 3,080 3,005 334,407 1,016,719,518
세동 (053060) 1,034 -1 -.1 1,035 1,038 1,030 14,228 14,714,824
케이엔솔 (053080) 12,820 -360 -2.73 13,260 13,260 12,800 88,643 1,145,985,130
프리엠스 (053160) 12,220 70 .58 12,150 12,300 11,850 67,444 815,790,310
금강철강 (053260) 4,200 -120 -2.78 4,415 4,415 4,100 72,489 303,535,735
구영테크 (053270) 2,300 0 0 2,310 2,350 2,280 47,245 109,093,365
예스24 (053280) 4,300 -70 -1.6 4,355 4,390 4,295 56,394 243,685,023
NE능률 (053290) 4,145 60 1.47 4,100 4,185 4,040 110,035 456,298,855
한국정보인증 (053300) 4,545 5 .11 4,535 4,590 4,500 73,936 334,313,403
이니텍 (053350) 5,110 300 6.24 4,800 5,300 4,765 388,940 2,002,148,480
세코닉스 (053450) 6,930 -180 -2.53 7,110 7,220 6,930 175,640 1,229,194,465
웹케시 (053580) 10,270 270 2.7 10,000 10,300 9,810 62,597 632,779,705
프로텍 (053610) 24,050 -550 -2.24 24,850 24,850 23,850 18,400 444,249,700
태양 (053620) 6,400 50 .79 6,350 6,440 6,340 699 4,468,595
삼보모터스 (053700) 4,265 15 .35 4,250 4,310 4,212 47,729 203,205,961
안랩 (053800) 78,800 2400 3.14 76,300 79,300 76,300 89,021 6,972,105,600
경남제약 (053950) 664 4 .61 660 668 659 188,687 125,093,676
오상자이엘 (053980) 3,305 -60 -1.78 3,365 3,365 3,305 43,937 145,943,730
한국컴퓨터 (054040) 4,670 50 1.08 4,625 4,670 4,605 16,688 77,387,649
농우바이오 (054050) 7,440 -70 -.93 7,510 7,550 7,420 18,835 140,518,060
삼진엘앤디 (054090) 722 10 1.4 713 731 712 33,466 24,181,773
메디콕스 (054180) 249 -10 -3.86 260 269 236 2,002,521 498,737,311
이랜텍 (054210) 4,990 -120 -2.35 5,150 5,150 4,950 95,676 478,354,176
비츠로시스 (054220) 384 -1 -.26 385 389 372 151,392 57,346,549
팬스타엔터프라이즈 (054300) 554 -16 -2.81 580 582 550 461,609 261,136,598
케이피티유 (054410) 3,370 -25 -.74 3,395 3,495 3,360 4,373 15,015,015
텔레칩스 (054450) 14,720 -100 -.67 14,980 15,050 14,530 60,354 888,064,605
삼영엠텍 (054540) 5,120 -140 -2.66 5,290 5,350 5,080 235,223 1,224,326,530
APS (054620) 6,100 -110 -1.77 6,210 6,310 6,100 27,486 170,955,550
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 7,040 -50 -.71 7,100 7,110 6,990 51,196 360,660,470
키이스트 (054780) 4,390 75 1.74 4,315 4,525 4,280 203,723 893,850,580
아이디스홀딩스 (054800) 9,080 0 0 9,100 9,100 9,060 10,370 94,295,080
한컴위드 (054920) 2,890 -10 -.34 2,900 2,930 2,870 81,536 236,177,952
유신 (054930) 22,900 -300 -1.29 23,500 23,500 22,900 9,810 227,167,150
엑사이엔씨 (054940) 754 -22 -2.84 769 776 750 90,154 68,610,893
제이브이엠 (054950) 21,100 -550 -2.54 21,650 21,900 21,050 66,350 1,420,659,100
유진로봇 (056080) 7,950 -190 -2.33 8,200 8,200 7,940 280,751 2,247,957,370
시지메드텍 (056090) 911 -10 -1.09 924 929 905 267,107 243,579,939
에스에프에이 (056190) 20,000 0 0 20,800 20,850 19,690 226,069 4,544,264,970
코위버 (056360) 5,810 0 0 5,820 6,310 5,720 2,040,330 12,455,023,380
신화인터텍 (056700) 1,643 -14 -.84 1,668 1,668 1,621 49,024 79,711,990
CNT85 (056730) 663 4 .61 665 665 652 36,549 24,029,712
YBM넷 (057030) 3,985 25 .63 3,970 4,015 3,915 30,545 120,901,212
옴니시스템 (057540) 722 1 .14 735 735 720 86,987 62,870,597
티사이언티픽 (057680) 911 18 2.02 907 915 886 240,364 216,337,230
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 2,000 -20 -.99 2,035 2,040 1,991 80,323 160,681,651
KNN (058400) 792 8 1.02 790 797 783 310,330 245,398,155
한주에이알티 (058450) 1,720 -41 -2.33 1,732 1,760 1,670 2,959 5,062,379
리노공업 (058470) 190,100 -15900 -7.72 208,000 208,500 189,300 193,639 37,536,376,900
에스피지 (058610) 25,300 -600 -2.32 26,100 26,250 25,100 334,138 8,493,701,650
엠게임 (058630) 4,945 -50 -1 4,995 5,030 4,925 94,998 471,425,192
CMG제약 (058820) 1,907 -29 -1.5 1,936 1,936 1,892 258,224 492,451,519
엠로 (058970) 59,500 -2100 -3.41 62,300 62,300 59,300 124,747 7,491,969,800
미코 (059090) 8,880 -50 -.56 9,470 9,730 8,800 1,159,237 10,830,915,875
아이컴포넌트 (059100) 5,090 70 1.39 5,100 5,140 5,040 5,563 28,255,920
아진엑스텍 (059120) 7,370 80 1.1 7,300 7,590 7,140 52,910 390,643,220
메타바이오메드 (059210) 4,030 -40 -.98 4,060 4,075 4,000 119,284 480,234,015
해성에어로보틱스 (059270) 7,030 -470 -6.27 7,440 7,440 7,030 204,161 1,466,467,955
인선이엔티 (060150) 5,030 -30 -.59 5,060 5,100 4,997 29,372 147,815,767
소니드 (060230) 538 -202 -27.3 740 748 518 23,090,872 12,654,682,131
스타코링크 (060240) 540 0 0 0 0 0 0 0
NHN KCP (060250) 8,480 260 3.16 8,240 8,550 8,240 305,098 2,583,031,850
뉴보텍 (060260) 1,155 -23 -1.95 1,177 1,210 1,147 98,762 114,794,668
큐렉소 (060280) 8,170 -340 -4 8,610 8,630 8,100 322,126 2,665,085,725
3S (060310) 1,828 -25 -1.35 1,853 1,865 1,818 250,489 457,947,773
LS마린솔루션 (060370) 16,150 -490 -2.94 16,610 16,950 16,120 179,462 2,966,646,990
동양에스텍 (060380) 1,394 -55 -3.8 1,442 1,442 1,394 79,076 111,751,265
국일신동 (060480) 1,707 2 .12 1,705 1,739 1,685 12,388 21,138,529
에스에이티 (060540) 1,578 3 .19 1,575 1,590 1,574 60,627 95,805,045
홈센타홀딩스 (060560) 812 -3 -.37 816 821 807 151,256 122,926,233
드림어스컴퍼니 (060570) 1,723 29 1.71 1,694 1,780 1,673 129,930 223,095,303
씨티씨바이오 (060590) 6,890 -10 -.14 6,900 7,000 6,870 45,615 314,748,845
KH바텍 (060720) 9,490 -60 -.63 9,630 9,630 9,460 57,011 542,627,270
영림원소프트랩 (060850) 5,360 -20 -.37 5,400 5,460 5,330 8,729 47,035,800
DGP (060900) 923 -15 -1.6 928 939 920 13,889 12,881,215
알에프텍 (061040) 3,360 -40 -1.18 3,445 3,700 3,260 346,164 1,208,243,572
화일약품 (061250) 1,150 -3 -.26 1,153 1,169 1,147 118,345 137,221,573
LB세미콘 (061970) 3,650 -125 -3.31 3,750 3,800 3,640 111,925 414,368,801
한국첨단소재 (062970) 5,110 -220 -4.13 5,390 5,400 5,100 1,089,280 5,654,251,585
컴투스홀딩스 (063080) 24,900 -200 -.8 25,950 25,950 24,550 21,485 536,150,675
서울옥션 (063170) 6,880 130 1.93 6,740 6,970 6,740 43,107 296,187,600
SM Life Design (063440) 1,346 -10 -.74 1,365 1,365 1,337 79,648 107,357,389
한국전자금융 (063570) 5,210 -20 -.38 5,270 5,270 5,150 45,829 238,384,820
이엘피 (063760) 2,095 20 .96 2,070 2,110 2,045 12,943 26,947,380
인크레더블버즈 (064090) 2,405 430 21.77 2,070 2,550 1,894 1,761,485 4,059,045,589
홈캐스트 (064240) 1,999 -51 -2.49 2,070 2,070 1,960 56,250 112,904,458
다날 (064260) 2,985 25 .84 2,960 2,995 2,950 130,202 386,951,643
인텍플러스 (064290) 10,820 -880 -7.52 11,700 11,760 10,770 103,245 1,147,597,680
브리지텍 (064480) 5,280 -50 -.94 5,320 5,400 5,230 41,050 216,789,535
테크엘 (064520) 2,290 -25 -1.08 2,365 2,370 2,265 4,477 10,214,960
바이오니아 (064550) 14,500 -110 -.75 14,630 14,890 14,470 168,077 2,457,361,000
티씨케이 (064760) 79,700 -1900 -2.33 81,600 81,600 78,900 27,532 2,203,674,550
포니링크 (064800) 1,226 19 1.57 1,207 1,236 1,201 641,151 779,317,988
케이프 (064820) 6,800 -200 -2.86 7,020 7,040 6,800 154,212 1,064,710,775
에프앤가이드 (064850) 7,100 30 .42 7,070 7,150 6,990 23,437 165,147,710
지엔코 (065060) 254 0 0 250 255 250 50,953 12,850,253
탑엔지니어링 (065130) 4,540 -100 -2.16 4,645 4,645 4,530 5,609 25,606,120
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 1,847 -273 -12.88 1,992 2,030 1,847 1,045,228 2,016,933,420
신성델타테크 (065350) 66,100 -2200 -3.22 67,900 68,700 65,000 339,191 22,609,150,000
위세아이텍 (065370) 9,000 380 4.41 8,450 9,150 8,120 564,646 4,911,367,215
에스아이리소스 (065420) 239 9 3.91 230 244 226 942,190 221,027,720
이루온 (065440) 1,539 -40 -2.53 1,589 1,589 1,538 122,507 190,579,267
빅텍 (065450) 4,215 80 1.93 4,140 4,550 4,125 3,712,465 15,916,388,236
오리엔트정공 (065500) 7,700 750 10.79 6,950 8,170 6,900 10,144,528 76,048,254,280
휴비츠 (065510) 8,000 -30 -.37 8,030 8,050 7,880 37,980 301,762,080
와이어블 (065530) 1,264 -15 -1.17 1,282 1,282 1,264 20,524 26,068,121
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 336 -28 -7.69 370 370 304 4,101,941 1,320,957,706
안트로젠 (065660) 17,040 -280 -1.62 17,250 17,580 17,030 9,672 165,947,210
우주일렉트로 (065680) 28,850 -550 -1.87 29,850 29,900 28,250 35,305 1,022,714,500
파커스 (065690) 973 36 3.84 961 998 956 34,608 33,599,794
서호전기 (065710) 22,350 100 .45 22,400 22,550 22,200 5,591 124,817,100
CS (065770) 1,970 106 5.69 1,845 1,985 1,823 402,171 775,006,551
웰크론 (065950) 2,140 15 .71 2,125 2,150 2,120 58,698 124,938,095
하츠 (066130) 5,510 0 0 5,510 5,520 5,420 22,589 123,305,870
큐에스아이 (066310) 8,730 -300 -3.32 9,030 9,070 8,570 59,822 530,949,490
체리부로 (066360) 830 6 .73 820 832 820 42,073 34,720,870
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 503 0 0 503 509 497 31,876 15,951,975
우수AMS (066590) 3,005 -5 -.17 3,010 3,025 3,000 23,502 70,686,613
국보디자인 (066620) 17,420 -70 -.4 17,490 17,500 17,410 2,332 40,695,400
디티씨 (066670) 2,920 -35 -1.18 2,970 3,000 2,895 36,158 105,720,195
테라젠이텍스 (066700) 3,045 0 0 3,050 3,080 3,000 80,178 243,899,450
씨씨에스 (066790) 1,190 17 1.45 1,185 1,255 1,175 578,177 695,069,345
디에이피 (066900) 2,060 30 1.48 2,195 2,195 2,025 1,500 3,057,720
손오공 (066910) 732 29 4.13 717 736 701 102,268 73,441,055
한성크린텍 (066980) 1,485 -16 -1.07 1,503 1,519 1,481 84,661 126,482,351
조이시티 (067000) 1,652 22 1.35 1,630 1,657 1,601 159,856 260,838,316
이씨에스 (067010) 3,130 25 .81 3,070 3,140 3,070 7,743 24,131,970
대화제약 (067080) 10,500 -270 -2.51 10,900 10,900 10,480 145,010 1,539,371,545
SOOP (067160) 84,000 -9000 -9.68 92,100 92,100 82,400 615,031 52,360,221,850
오텍 (067170) 2,975 0 0 2,980 2,980 2,930 22,872 67,632,404
멀티캠퍼스 (067280) 31,950 200 .63 31,750 32,000 31,650 3,732 118,830,175
JW신약 (067290) 1,418 -5 -.35 1,423 1,434 1,411 37,122 52,654,277
하나마이크론 (067310) 10,360 -410 -3.81 10,840 10,910 10,250 836,625 8,796,329,080
선바이오 (067370) 6,400 180 2.89 6,280 6,460 6,180 3,752 23,604,450
아스트 (067390) 815 -5 -.61 820 828 799 547,717 442,686,467
엔브이에이치코리아 (067570) 2,185 10 .46 2,175 2,195 2,175 32,470 70,868,739
HLB생명과학 (067630) 10,400 -450 -4.15 10,850 10,940 10,150 879,106 9,196,681,070
로지시스 (067730) 3,130 0 0 3,130 3,200 3,035 166,942 516,876,320
세진티에스 (067770) 2,240 65 2.99 2,175 2,290 2,175 6,185 13,600,825
와이엔텍 (067900) 6,440 -50 -.77 6,490 6,520 6,390 9,237 59,554,890
이글루 (067920) 5,170 0 0 5,160 5,220 5,110 66,466 343,474,150
도이치모터스 (067990) 4,600 5 .11 4,615 4,670 4,550 17,651 80,956,790
팬엔터테인먼트 (068050) 2,680 50 1.9 2,650 2,680 2,595 260,814 690,996,358
케이웨더 (068100) 3,040 0 0 3,035 3,095 3,000 22,813 69,459,900
다원시스 (068240) 10,390 290 2.87 10,200 10,700 10,200 217,928 2,287,785,810
일신바이오 (068330) 1,060 9 .86 1,070 1,072 1,049 14,892 15,752,168
셀트리온제약 (068760) 54,400 100 .18 54,900 54,900 52,800 211,377 11,379,754,750
DMS (068790) 6,130 -140 -2.23 6,310 6,310 6,090 37,832 232,618,610
디지털대성 (068930) 7,210 0 0 7,220 7,220 7,130 4,825 34,666,385
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 12,830 290 2.31 12,540 12,950 12,510 87,952 1,125,163,485
누리플랜 (069140) 1,358 9 .67 1,349 1,390 1,319 11,847 15,878,249
유아이디 (069330) 1,359 69 5.35 1,325 1,437 1,325 269,918 368,379,742
엔텔스 (069410) 3,950 10 .25 3,955 4,000 3,920 13,874 54,737,515
에스텍 (069510) 11,290 -30 -.27 11,310 11,460 11,160 5,944 67,209,100
빛과전자 (069540) 954 -19 -1.95 994 994 949 422,599 405,918,422
엑시온그룹 (069920) 819 9 1.11 811 839 800 72,446 58,931,159
엑스큐어 (070300) 2,485 -90 -3.5 2,575 2,700 2,465 75,594 190,323,455
한솔인티큐브 (070590) 1,036 -21 -1.99 1,057 1,082 1,023 58,497 61,485,162
인피니트헬스케어 (071200) 5,840 -220 -3.63 5,930 6,120 5,730 825,298 4,861,396,825
로체시스템즈 (071280) 16,640 750 4.72 15,890 16,710 15,750 127,531 2,069,948,020
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 6,300 -120 -1.87 6,420 6,460 6,240 16,922 106,955,260
캐스텍코리아 (071850) 1,577 -33 -2.05 1,639 1,639 1,530 34,826 54,092,519
중앙백신 (072020) 9,870 -10 -.1 9,880 9,930 9,820 19,052 188,100,750
우리산업홀딩스 (072470) 2,485 5 .2 2,455 2,495 2,445 5,976 14,749,695
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,614 0 0 1,610 1,638 1,516 1,387,467 2,213,699,470
메가스터디 (072870) 10,450 -80 -.76 10,560 10,560 10,440 17,182 179,976,075
빛샘전자 (072950) 4,365 30 .69 4,330 4,390 4,280 24,355 105,923,090
에이치시티 (072990) 9,250 80 .87 9,170 9,340 9,150 26,698 247,215,150
케이에스피 (073010) 4,500 -170 -3.64 4,680 4,740 4,500 211,306 974,406,393
엘엠에스 (073110) 6,330 -100 -1.56 6,430 6,430 6,330 4,124 26,347,555
듀오백 (073190) 3,800 105 2.84 3,690 3,800 3,635 238,703 894,074,190
이노와이어리스 (073490) 21,000 50 .24 21,250 21,600 20,800 24,191 510,915,425
에프알텍 (073540) 1,469 4 .27 1,465 1,479 1,460 9,998 14,650,432
우리손에프앤지 (073560) 1,306 -4 -.31 1,310 1,321 1,306 35,800 47,003,387
리튬포어스 (073570) 992 -12 -1.2 1,004 1,012 961 454,446 446,780,730
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 950 8 .85 942 960 940 68,214 64,795,944
원익QnC (074600) 17,580 -770 -4.2 18,550 18,550 17,560 519,435 9,254,055,085
플랜티넷 (075130) 2,570 0 0 2,595 2,605 2,525 50,975 130,138,980
동국알앤에스 (075970) 2,620 -60 -2.24 2,700 2,700 2,605 91,093 240,050,915
웰크론한텍 (076080) 1,100 -59 -5.09 1,170 1,176 1,100 42,108 48,090,867
해성옵틱스 (076610) 878 6 .69 877 894 863 31,900 28,133,316
덕산하이메탈 (077360) 4,060 -110 -2.64 4,165 4,240 4,010 145,736 603,061,941
LS증권 (078020) 4,025 15 .37 4,020 4,050 4,010 12,848 51,757,907
유비쿼스홀딩스 (078070) 9,950 -300 -2.93 10,140 10,230 9,850 12,366 123,959,645
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 13,290 -270 -1.99 13,440 13,550 13,165 51,579 686,576,785
HB테크놀러지 (078150) 2,455 -35 -1.41 2,560 2,565 2,435 1,924,977 4,781,339,151
메디포스트 (078160) 8,630 -160 -1.82 8,900 8,900 8,530 85,682 741,229,070
컴투스 (078340) 44,400 300 .68 44,600 44,900 44,000 29,928 1,324,746,250
한양디지텍 (078350) 10,070 -500 -4.73 10,610 10,740 10,010 99,665 1,013,342,510
휴림에이텍 (078590) 637 1 .16 641 660 630 187,167 119,067,301
대주전자재료 (078600) 99,800 -2400 -2.35 103,500 106,800 99,000 197,594 19,957,229,500
엔에스이엔엠 (078860) 1,698 -52 -2.97 1,781 1,781 1,679 223,298 381,533,303
가온그룹 (078890) 3,295 55 1.7 3,240 3,295 3,230 32,522 106,301,565
와토스코리아 (079000) 5,350 40 .75 5,260 5,370 5,250 10,969 58,226,520
한창산업 (079170) 6,700 -50 -.74 6,750 6,780 6,700 3,659 24,690,170
케스피온 (079190) 461 -7 -1.5 468 472 460 33,263 15,412,539
제우스 (079370) 14,570 -420 -2.8 15,190 15,190 14,520 287,012 4,255,595,285
서산 (079650) 1,242 27 2.22 1,215 1,255 1,215 7,747 9,481,397
디이엔티 (079810) 5,940 -280 -4.5 6,250 6,370 5,940 166,243 1,008,920,775
가비아 (079940) 15,290 -130 -.84 15,440 15,530 15,230 14,442 222,492,750
인베니아 (079950) 676 -7 -1.02 683 700 670 16,337 11,132,311
동양이엔피 (079960) 19,640 -200 -1.01 19,840 19,840 19,560 7,773 152,785,135
투비소프트 (079970) 780 180 30 601 780 600 3,219,176 2,382,107,787
이상네트웍스 (080010) 5,360 -90 -1.65 5,460 5,460 5,360 6,248 33,644,600
모두투어 (080160) 9,710 -80 -.82 9,840 9,900 9,710 45,454 444,608,420
제주반도체 (080220) 14,300 -860 -5.67 15,290 15,480 14,300 1,271,481 18,625,694,490
모다이노칩 (080420) 2,355 -10 -.42 2,390 2,390 2,310 9,375 21,900,295
성창오토텍 (080470) 3,570 -50 -1.38 3,620 3,620 3,560 5,551 19,880,495
오디텍 (080520) 3,005 -45 -1.48 3,050 3,080 3,000 10,800 32,886,680
코디 (080530) 1,200 4 .33 1,182 1,240 1,120 29,006 34,471,073
오킨스전자 (080580) 5,660 50 .89 5,610 5,720 5,500 88,966 496,678,345
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,210 0 0 3,215 3,225 3,175 436,431 1,394,227,180
성우전자 (081580) 2,700 0 0 2,695 2,720 2,655 12,807 34,439,450
옵트론텍 (082210) 1,630 49 3.1 1,690 1,690 1,570 73,737 119,694,600
젬백스 (082270) 38,850 1000 2.64 38,600 40,700 38,350 876,078 34,793,998,875
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 7,190 -500 -6.5 7,500 7,500 7,120 761,764 5,528,102,040
우리바이오 (082850) 2,510 -50 -1.95 2,580 2,600 2,490 515,719 1,297,807,987
비츠로셀 (082920) 26,600 -350 -1.3 26,900 27,750 26,600 85,346 2,309,249,050
엘오티베큠 (083310) 9,250 -400 -4.15 9,650 9,730 9,250 76,096 715,375,235
GST (083450) 19,800 -650 -3.18 20,450 20,600 19,790 307,079 6,154,239,875
이엠앤아이 (083470) 1,239 -1 -.08 1,225 1,240 1,207 26,168 31,941,651
에프엔에스테크 (083500) 9,670 -350 -3.49 10,220 10,240 9,620 66,282 646,456,925
케이엠 (083550) 3,090 -10 -.32 3,100 3,150 3,050 20,994 64,733,550
인콘 (083640) 294 -2 -.68 298 300 291 63,239 18,594,479
비에이치아이 (083650) 21,650 -450 -2.04 22,150 22,550 21,300 963,921 21,053,161,075
CSA 코스믹 (083660) 682 16 2.4 667 702 667 126,460 86,808,093
CG인바이츠 (083790) 2,385 -10 -.42 2,395 2,410 2,350 106,544 253,943,727
아바코 (083930) 14,850 -430 -2.81 15,350 15,360 14,800 120,789 1,806,156,050
휴온스글로벌 (084110) 32,950 -400 -1.2 33,800 33,850 32,550 24,780 821,185,700
수성웹툰 (084180) 5,400 110 2.08 5,210 5,400 5,210 20,881 110,393,365
유진테크 (084370) 40,200 -2300 -5.41 42,550 42,550 39,900 145,160 5,919,577,525
유비온 (084440) 1,075 40 3.86 1,035 1,100 1,035 66,602 70,971,587
랩지노믹스 (084650) 2,520 55 2.23 2,475 2,545 2,440 733,366 1,829,886,971
팅크웨어 (084730) 10,400 -130 -1.23 10,540 10,730 10,270 48,017 498,244,620
아이티엠반도체 (084850) 12,500 -240 -1.88 12,620 12,840 12,430 27,108 340,534,695
헬릭스미스 (084990) 2,440 -45 -1.81 2,500 2,510 2,420 68,778 167,847,945
차바이오텍 (085660) 12,780 270 2.16 12,690 12,920 12,390 298,520 3,786,719,555
뉴프렉스 (085670) 4,840 -100 -2.02 4,960 4,995 4,825 140,249 682,506,725
알티캐스트 (085810) 1,561 -101 -6.08 1,655 1,700 1,501 590,418 934,985,825
네오티스 (085910) 3,015 -20 -.66 3,025 3,030 3,005 6,020 18,172,396
바이오톡스텍 (086040) 3,010 -5 -.17 3,000 3,030 2,990 15,543 46,715,260
진바이오텍 (086060) 3,220 55 1.74 3,160 3,230 3,140 12,682 40,510,855
유니테스트 (086390) 11,330 -370 -3.16 12,000 12,000 11,330 79,575 920,113,260
동국제약 (086450) 15,770 -150 -.94 16,150 16,280 15,620 165,699 2,621,257,655
에코프로 (086520) 58,700 -200 -.34 59,700 60,700 58,500 713,885 42,325,759,400
비엠티 (086670) 9,590 -270 -2.74 9,960 10,050 9,590 49,174 478,110,570
선진뷰티사이언스 (086710) 10,880 -60 -.55 10,910 11,230 10,700 141,896 1,560,483,840
바이오솔루션 (086820) 30,050 -250 -.83 33,000 33,100 30,050 243,400 7,575,256,025
이수앱지스 (086890) 5,820 0 0 5,810 6,180 5,790 375,837 2,259,789,630
메디톡스 (086900) 123,700 400 .32 124,500 125,100 122,500 20,521 2,533,074,800
MDS테크 (086960) 1,173 -39 -3.22 1,211 1,221 1,172 1,279,179 1,523,527,502
쇼박스 (086980) 3,110 30 .97 3,095 3,110 3,025 157,050 481,756,528
펩트론 (087010) 94,900 -2400 -2.47 97,300 97,300 92,800 254,076 24,008,724,350
모바일어플라이언스 (087260) 2,000 -45 -2.2 2,040 2,070 1,999 103,135 207,449,821
픽셀플러스 (087600) 6,910 -90 -1.29 7,070 7,070 6,810 15,124 104,580,020
동아엘텍 (088130) 3,145 -45 -1.41 3,200 3,200 3,015 87,999 271,593,236
쏘닉스 (088280) 2,835 -50 -1.73 2,885 2,885 2,785 33,899 95,251,865
이원컴포텍 (088290) 1,063 21 2.02 1,030 1,070 1,030 75,767 80,195,250
유라클 (088340) 10,800 220 2.08 10,640 11,340 10,640 47,098 518,838,100
이녹스 (088390) 8,060 -100 -1.23 8,400 8,400 8,030 3,057 24,732,380
에이스테크 (088800) 701 -1 -.14 700 725 690 86,561 60,700,021
동우팜투테이블 (088910) 1,988 5 .25 1,990 1,990 1,974 5,617 11,156,087
켐트로닉스 (089010) 24,250 300 1.25 24,600 24,750 23,600 447,370 10,922,810,425
테크윙 (089030) 34,350 -2700 -7.29 37,300 37,750 34,200 1,047,129 36,630,308,350
넥스턴바이오 (089140) 2,420 -65 -2.62 2,485 2,490 2,410 37,344 91,062,125
케이씨티 (089150) 2,320 0 0 2,335 2,355 2,275 42,440 97,747,842
THE E&M (089230) 814 2 .25 819 838 800 58,675 47,550,821
나스미디어 (089600) 14,480 80 .56 14,410 14,490 14,290 18,381 265,160,410
제이티 (089790) 4,125 -115 -2.71 4,240 4,310 4,125 43,776 183,114,727
유비벨록스 (089850) 6,480 30 .47 6,500 6,590 6,380 22,823 147,546,965
코세스 (089890) 7,640 -140 -1.8 7,890 7,890 7,620 53,098 410,424,875
브이엠 (089970) 9,670 160 1.68 9,510 10,460 9,160 591,749 5,744,613,890
상아프론테크 (089980) 15,700 -310 -1.94 16,010 16,150 15,700 65,912 1,052,371,765
아이윈 (090150) 800 0 0 801 819 793 54,296 43,568,492
로보스타 (090360) 24,750 -450 -1.79 25,250 25,350 24,450 55,781 1,383,646,825
덕신이피씨 (090410) 1,610 -23 -1.41 1,640 1,644 1,600 131,584 212,198,250
제이스텍 (090470) 4,730 20 .42 4,800 4,800 4,725 10,796 51,251,657
휴림로봇 (090710) 2,100 -75 -3.45 2,195 2,210 2,070 4,041,771 8,509,201,585
현대이지웰 (090850) 5,110 0 0 5,090 5,140 5,070 40,415 206,365,545
이엠텍 (091120) 17,110 -730 -4.09 17,750 17,850 16,060 652,798 10,899,551,755
S&K폴리텍 (091340) 2,920 10 .34 2,910 2,945 2,850 206,089 597,212,477
한울소재과학 (091440) 4,410 415 10.39 3,985 4,490 3,840 1,086,762 4,597,207,075
상신이디피 (091580) 8,060 -70 -.86 8,140 8,330 8,030 68,931 560,709,960
남화토건 (091590) 3,785 -55 -1.43 3,875 3,880 3,775 8,827 33,804,307
파트론 (091700) 6,920 -120 -1.7 7,050 7,060 6,890 322,680 2,238,027,555
나노캠텍 (091970) 544 11 2.06 533 602 530 94,087 51,863,038
아미코젠 (092040) 3,725 25 .68 3,740 3,855 3,680 241,349 905,562,649
디엔에프 (092070) 10,060 -410 -3.92 10,470 10,650 10,060 48,146 489,534,540
이크레더블 (092130) 13,310 -10 -.08 13,290 13,360 13,290 5,321 70,926,605
서울바이오시스 (092190) 3,250 -20 -.61 3,350 3,350 3,230 7,597 24,769,860
현우산업 (092300) 2,590 -5 -.19 2,600 2,610 2,575 19,316 49,932,505
한라IMS (092460) 8,810 -250 -2.76 9,040 9,150 8,730 87,488 780,551,580
앤씨앤 (092600) 730 -4 -.54 735 743 724 74,896 54,528,365
네오팜 (092730) 11,750 90 .77 11,650 11,890 11,500 55,131 647,332,980
엑시콘 (092870) 11,950 -670 -5.31 12,620 12,640 11,920 143,318 1,740,283,475
빅솔론 (093190) 4,740 -190 -3.85 4,930 4,930 4,740 21,100 101,590,605
케이아이엔엑스 (093320) 73,900 -1500 -1.99 76,200 76,200 73,300 17,698 1,314,957,300
풍강 (093380) 2,455 -35 -1.41 2,500 2,575 2,455 13,257 33,088,765
매커스 (093520) 9,260 -50 -.54 9,300 9,390 9,250 29,970 278,819,805
케이알엠 (093640) 4,225 195 4.84 4,015 4,580 4,000 598,723 2,582,995,896
서원인텍 (093920) 5,260 -20 -.38 5,280 5,300 5,230 11,490 60,317,190
동운아나텍 (094170) 20,950 300 1.45 20,600 21,100 20,000 189,939 3,933,622,025
칩스앤미디어 (094360) 16,780 -920 -5.2 17,980 17,980 16,690 223,794 3,811,418,285
갤럭시아머니트리 (094480) 8,140 290 3.69 7,970 8,270 7,840 793,054 6,414,044,755
일진파워 (094820) 9,270 100 1.09 9,170 9,420 9,170 81,269 756,994,415
슈프리마에이치큐 (094840) 6,740 80 1.2 6,620 6,740 6,550 26,643 176,978,110
참좋은여행 (094850) 5,650 30 .53 5,620 5,670 5,530 42,752 239,571,765
네오리진 (094860) 896 2 .22 891 927 872 20,949 18,585,892
푸른기술 (094940) 7,070 -140 -1.94 7,250 7,260 7,040 43,117 307,467,980
제이엠티 (094970) 2,510 -30 -1.18 2,560 2,565 2,490 74,334 187,106,942
이엠코리아 (095190) 2,180 0 0 2,185 2,270 2,175 122,140 269,389,680
웨이브일렉트로 (095270) 4,710 365 8.4 4,360 4,970 4,315 160,928 753,264,730
ISC (095340) 61,500 -3000 -4.65 65,300 65,400 61,100 225,157 13,939,531,050
미래나노텍 (095500) 8,040 -260 -3.13 8,490 8,630 8,000 237,299 1,958,712,095
테스 (095610) 21,000 -800 -3.67 22,200 22,200 20,800 95,777 2,023,098,725
네오위즈 (095660) 21,850 300 1.39 21,800 21,900 21,200 66,717 1,436,945,075
제넥신 (095700) 4,205 -80 -1.87 4,290 4,290 4,150 69,851 293,861,622
에스에너지 (095910) 1,392 -17 -1.21 1,400 1,419 1,353 35,871 49,634,532
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 15,440 280 1.85 15,220 15,510 15,120 58,603 901,296,255
와이즈넛 (096250) 11,580 -210 -1.78 11,910 12,030 11,470 83,897 982,049,410
대창솔루션 (096350) 352 -3 -.85 363 366 351 647,294 230,088,687
씨젠 (096530) 24,950 1000 4.18 24,200 25,150 23,950 542,181 13,413,049,175
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 617 -18 -2.83 642 648 612 222,006 137,918,718
에이루트 (096690) 1,280 10 .79 1,270 1,287 1,250 15,747 19,890,180
엘디티 (096870) 2,485 -30 -1.19 2,515 2,515 2,485 1,370 3,422,930
에코볼트 (097780) 940 -15 -1.57 955 977 940 27,200 25,849,086
윈팩 (097800) 683 -23 -3.26 705 715 681 771,907 531,249,580
효성오앤비 (097870) 6,400 0 0 6,360 6,470 6,330 40,553 259,356,680
마이크로컨텍솔 (098120) 8,880 -150 -1.66 9,100 9,220 8,790 149,559 1,340,783,045
고영 (098460) 16,230 -620 -3.68 16,860 17,170 16,100 2,406,108 39,640,743,810
에스티오 (098660) 2,575 -5 -.19 2,580 2,580 2,500 13,238 33,530,070
아이센스 (099190) 16,320 240 1.49 16,260 16,400 16,030 54,869 889,223,250
SDN (099220) 1,126 -11 -.97 1,132 1,144 1,118 184,047 207,210,844
쎄트렉아이 (099320) 55,400 2200 4.14 53,200 57,000 52,900 293,265 16,332,428,850
브레인즈컴퍼니 (099390) 5,200 -270 -4.94 5,500 5,530 5,200 27,864 148,279,465
동방선기 (099410) 3,420 -55 -1.58 3,490 3,550 3,385 125,200 434,108,902
바이오플러스 (099430) 7,090 90 1.29 7,080 7,120 6,960 454,193 3,206,094,675
스맥 (099440) 3,365 -80 -2.32 3,480 3,480 3,310 359,308 1,217,849,285
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 18,000 -100 -.55 18,300 18,300 17,880 8,480 152,042,840
인지소프트 (100030) 16,230 -20 -.12 16,370 16,370 16,110 540 8,747,400
뷰웍스 (100120) 21,500 0 0 21,700 21,750 21,400 12,315 264,967,500
동국S&C (100130) 2,305 -35 -1.5 2,340 2,340 2,285 40,588 93,230,458
머큐리 (100590) 3,765 25 .67 3,740 4,250 3,685 1,468,180 5,844,500,758
서암기계공업 (100660) 3,720 -55 -1.46 3,795 3,795 3,695 21,124 78,664,530
세운메디칼 (100700) 2,475 15 .61 2,470 2,485 2,455 30,538 75,380,407
미래에셋벤처투자 (100790) 4,905 -10 -.2 4,910 4,985 4,900 174,817 862,013,988
KS인더스트리 (101000) 2,200 -100 -4.35 2,295 2,370 2,200 197,271 442,068,195
월덱스 (101160) 16,210 -540 -3.22 16,750 16,830 16,210 67,424 1,105,819,050
우림피티에스 (101170) 5,780 -190 -3.18 5,900 6,020 5,740 796,958 4,698,354,590
씨큐브 (101240) 4,380 -110 -2.45 4,525 4,750 4,285 791,647 3,580,915,184
모베이스 (101330) 3,180 35 1.11 3,160 3,190 3,105 117,004 369,016,930
에코앤드림 (101360) 27,650 -450 -1.6 28,300 29,400 27,150 276,991 7,822,349,775
아이엠 (101390) 1,020 53 5.48 963 1,040 954 716,370 718,971,278
엔시트론 (101400) 487 6 1.25 479 491 461 55,034 26,357,099
에스앤에스텍 (101490) 29,750 -1100 -3.57 31,050 31,050 29,350 223,050 6,654,894,200
하이드로리튬 (101670) 1,830 82 4.69 1,704 1,855 1,704 977,137 1,767,206,709
한국정밀기계 (101680) 2,765 -60 -2.12 2,820 2,875 2,765 43,594 121,521,096
위메이드맥스 (101730) 7,650 -320 -4.02 7,970 7,970 7,590 158,493 1,230,555,785
인화정공 (101930) 33,150 -650 -1.92 34,300 34,300 33,100 17,171 574,177,250
어보브반도체 (102120) 11,730 -750 -6.01 12,700 12,730 11,730 365,922 4,393,372,275
케이옥션 (102370) 3,460 10 .29 3,400 3,490 3,400 43,828 151,725,723
이엔에프테크놀로지 (102710) 22,750 -200 -.87 23,150 23,350 22,650 112,276 2,574,948,675
코오롱생명과학 (102940) 31,500 -600 -1.87 31,800 31,950 30,900 43,893 1,379,419,850
에스앤더블류 (103230) 3,050 -55 -1.77 3,080 3,125 3,005 27,694 84,835,650
우양 (103840) 3,090 5 .16 3,070 3,120 3,015 124,238 380,301,180
대성파인텍 (104040) 809 1 .12 823 825 803 23,307 18,925,393
NHN벅스 (104200) 3,310 235 7.64 3,145 3,715 3,060 5,608,908 19,723,011,743
디와이피엔에프 (104460) 15,680 20 .13 15,940 16,690 15,660 158,342 2,556,593,270
티케이케미칼 (104480) 1,476 -13 -.87 1,509 1,509 1,466 119,126 175,886,655
코렌텍 (104540) 6,210 -20 -.32 6,220 6,230 6,130 5,098 31,613,460
노랑풍선 (104620) 5,040 -40 -.79 5,040 5,150 5,020 17,316 87,703,800
원익머트리얼즈 (104830) 19,340 -580 -2.91 20,000 20,000 19,220 83,640 1,626,691,540
케이엔더블유 (105330) 3,540 -125 -3.41 3,665 3,670 3,485 33,843 119,669,920
엣지파운드리 (105550) 4,795 -90 -1.84 5,030 5,230 4,785 2,057,908 10,324,132,409
디케이락 (105740) 9,200 400 4.55 9,600 9,790 8,740 2,671,144 24,556,952,360
포스뱅크 (105760) 6,180 550 9.77 5,630 6,790 5,630 1,857,823 11,856,939,550
케이이엠텍 (106080) 1,918 3 .16 1,934 2,050 1,818 512,491 981,740,851
하이텍팜 (106190) 15,800 10 .06 15,780 16,300 15,580 33,301 529,844,360
파인테크닉스 (106240) 1,535 -136 -8.14 1,697 1,733 1,508 2,287,326 3,604,722,905
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 17,120 -370 -2.12 17,490 17,890 17,120 8,059 139,498,760
한중엔시에스 (107640) 23,000 -1550 -6.31 24,400 24,700 22,650 149,762 3,507,769,500
톱텍 (108230) 4,555 -40 -.87 4,650 4,670 4,490 48,636 221,826,292
대양전기공업 (108380) 18,150 250 1.4 18,000 18,640 17,730 103,928 1,896,321,045
로보티즈 (108490) 32,350 -300 -.92 32,650 34,500 31,500 694,592 22,666,525,950
셀바스AI (108860) 13,180 -390 -2.87 13,570 13,610 13,100 300,867 3,985,659,065
옵티시스 (109080) 8,720 -160 -1.8 8,880 8,940 8,720 18,523 162,910,060
에스와이 (109610) 4,025 -25 -.62 4,095 4,095 4,010 226,179 915,347,884
씨싸이트 (109670) 7,430 0 0 7,430 7,490 7,220 6,174 45,333,480
디에스케이 (109740) 3,905 -15 -.38 3,935 3,940 3,855 9,135 35,435,960
진매트릭스 (109820) 2,530 -25 -.98 2,585 2,585 2,525 100,542 255,389,828
동일금속 (109860) 8,210 -170 -2.03 8,390 8,390 8,170 3,129 26,040,885
AP헬스케어 (109960) 477 -3 -.63 477 489 471 541,940 258,476,829
전진바이오팜 (110020) 2,835 30 1.07 2,800 2,870 2,780 44,336 125,093,989
크리스에프앤씨 (110790) 4,820 -30 -.62 4,850 4,865 4,805 5,957 28,716,140
디아이티 (110990) 14,060 -810 -5.45 15,190 15,190 14,060 129,619 1,850,907,450
남화산업 (111710) 5,160 -40 -.77 5,200 5,220 5,090 1,037 5,313,790
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 31,250 -2450 -7.27 32,750 33,450 30,650 545,993 17,486,985,425
와이씨켐 (112290) 25,450 3800 17.55 22,250 26,950 20,800 2,742,464 68,314,610,450
디젠스 (113810) 2,510 45 1.83 2,420 2,555 2,390 2,098,504 5,202,752,103
강원에너지 (114190) 8,320 -360 -4.15 8,720 8,870 8,320 231,012 1,980,378,115
그린생명과학 (114450) 1,688 -37 -2.14 1,730 1,730 1,684 18,945 32,137,626
폴라리스우노 (114630) 519 -4 -.76 522 522 515 88,823 45,945,361
한솔아이원스 (114810) 6,820 -210 -2.99 7,030 7,130 6,750 146,873 1,008,248,760
아이패밀리에스씨 (114840) 21,600 -300 -1.37 22,200 22,200 21,500 48,468 1,056,047,175
휴맥스 (115160) 1,155 -14 -1.2 1,172 1,180 1,140 60,139 69,484,649
큐리언트 (115180) 6,100 0 0 6,110 6,210 6,000 104,581 636,817,650
인포바인 (115310) 36,400 -1800 -4.71 38,500 38,600 35,650 60,563 2,289,699,725
우리넷 (115440) 7,060 -80 -1.12 7,100 7,210 7,020 68,424 483,902,690
HLB테라퓨틱스 (115450) 9,930 -180 -1.78 10,110 10,190 9,610 627,816 6,194,968,240
씨유메디칼 (115480) 596 -2 -.33 599 600 589 40,535 24,097,152
케이씨에스 (115500) 11,400 -100 -.87 11,600 11,780 11,340 475,695 5,480,996,760
씨엔플러스 (115530) 377 17 4.72 371 379 363 103,525 38,315,499
스타플렉스 (115570) 2,335 -25 -1.06 2,360 2,390 2,325 16,078 37,737,600
이미지스 (115610) 1,910 -115 -5.68 2,020 2,020 1,910 264,530 517,455,177
알파홀딩스 (117670) 1,080 -2 -.18 1,101 1,128 1,071 139,798 150,550,063
티로보틱스 (117730) 9,220 -460 -4.75 9,660 9,790 9,190 176,050 1,644,045,315
모트렉스 (118990) 9,970 0 0 9,970 10,190 9,920 100,524 1,010,943,420
포메탈 (119500) 3,660 295 8.77 3,365 3,915 3,320 1,925,742 7,169,818,535
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,600 -140 -2.44 5,700 5,740 5,560 89,146 500,721,825
지엔씨에너지 (119850) 15,690 -880 -5.31 16,490 16,490 15,660 734,977 11,707,654,400
대정화금 (120240) 12,860 -30 -.23 12,920 12,920 12,810 2,322 29,864,960
골프존뉴딘홀딩스 (121440) 3,555 5 .14 3,555 3,600 3,540 16,581 58,877,081
나노신소재 (121600) 70,500 -2000 -2.76 72,500 75,200 69,600 91,341 6,569,342,750
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,556 34 2.23 1,551 1,590 1,501 366,377 567,697,222
에스디시스템 (121890) 1,550 65 4.38 1,486 1,551 1,486 38,110 58,453,147
제노레이 (122310) 5,690 -10 -.18 5,680 5,710 5,640 15,162 85,834,040
삼기 (122350) 1,203 0 0 1,215 1,215 1,200 25,566 30,827,300
KX (122450) 3,595 -20 -.55 3,650 3,650 3,500 244,521 871,573,445
예스티 (122640) 13,360 60 .45 13,410 13,480 13,120 46,780 622,056,270
서진오토모티브 (122690) 1,905 10 .53 1,881 1,915 1,872 3,722 7,041,108
와이지엔터테인먼트 (122870) 62,600 -1400 -2.19 64,500 64,500 61,400 190,874 11,891,139,300
와이솔 (122990) 6,410 -40 -.62 6,450 6,460 6,400 56,428 362,766,120
아이윈플러스 (123010) 1,612 18 1.13 1,601 1,619 1,561 630,757 996,779,040
엠에스오토텍 (123040) 2,590 -35 -1.33 2,705 2,705 2,590 66,455 175,538,689
제닉 (123330) 24,800 -1000 -3.88 25,800 25,800 24,300 74,099 1,840,714,875
코리아에프티 (123410) 4,620 10 .22 4,750 5,030 4,610 4,322,633 21,018,047,213
위메이드플레이 (123420) 6,900 -130 -1.85 6,980 7,060 6,860 48,663 337,930,790
이엠넷 (123570) 2,435 -25 -1.02 2,470 2,555 2,425 95,869 239,548,875
알톤 (123750) 1,460 -8 -.54 1,468 1,468 1,424 11,935 17,279,160
뉴온 (123840) 1,158 -19 -1.61 1,151 1,177 1,140 5,960 6,868,991
아나패스 (123860) 19,030 -240 -1.25 19,340 19,340 18,850 65,047 1,236,820,720
아이티센 (124500) 6,020 -70 -1.15 6,080 6,090 5,910 80,839 486,248,715
태웅로직스 (124560) 3,045 -5 -.16 3,065 3,070 3,015 226,551 688,165,242
아모그린텍 (125210) 5,940 -190 -3.1 6,130 6,170 5,900 68,403 410,456,275
비나텍 (126340) 24,350 -450 -1.81 25,300 25,350 24,300 11,040 271,966,300
BGF에코머티리얼즈 (126600) 2,925 40 1.39 2,880 2,970 2,865 60,930 178,073,589
화신정공 (126640) 1,422 -36 -2.47 1,458 1,480 1,421 102,872 147,796,762
하이비젼시스템 (126700) 18,150 -40 -.22 18,390 18,400 18,020 100,014 1,820,274,995
코칩 (126730) 12,220 -460 -3.63 12,530 12,750 12,220 33,309 412,026,155
제이엔케이글로벌 (126880) 4,140 5 .12 4,130 4,155 4,095 80,793 333,102,722
디엔에이링크 (127120) 6,180 -20 -.32 6,360 6,480 6,100 106,025 654,902,900
아시아경제 (127710) 1,395 -5 -.36 1,400 1,401 1,382 12,858 17,934,287
화인써키트 (127980) 6,230 -10 -.16 6,270 6,270 6,140 6,220 38,515,710
에코캡 (128540) 1,640 -19 -1.15 1,670 1,784 1,600 940,293 1,578,096,245
피제이메탈 (128660) 3,130 -35 -1.11 3,165 3,170 3,115 90,009 283,058,109
앱코 (129890) 947 -2 -.21 950 959 946 67,857 64,602,967
대성하이텍 (129920) 4,375 15 .34 4,400 4,795 4,135 2,937,547 13,132,906,407
GH신소재 (130500) 2,635 -55 -2.04 2,755 2,755 2,630 45,173 120,432,925
나이스디앤비 (130580) 4,605 -25 -.54 4,615 4,630 4,565 13,790 63,665,313
티피씨글로벌 (130740) 1,788 -18 -1 1,806 1,840 1,762 16,144 29,040,030
옵투스제약 (131030) 6,760 -100 -1.46 6,870 6,870 6,650 57,335 388,479,200
시큐브 (131090) 888 2 .23 886 892 880 13,251 11,752,331
티엔엔터테인먼트 (131100) 1,610 10 .63 1,601 1,615 1,583 29,974 48,072,265
딜리 (131180) 916 13 1.44 909 920 906 35,822 32,730,124
대한과학 (131220) 4,470 -50 -1.11 4,520 4,550 4,400 20,543 93,032,235
티에스이 (131290) 42,950 -2250 -4.98 46,000 46,000 42,250 68,640 2,952,698,300
알서포트 (131370) 2,880 -40 -1.37 2,915 2,915 2,880 54,318 157,191,370
이브이첨단소재 (131400) 1,896 -52 -2.67 1,950 1,990 1,890 345,577 659,763,376
파인텍 (131760) 1,050 31 3.04 1,017 1,115 1,002 2,604,004 2,760,618,587
두산테스나 (131970) 28,750 -1450 -4.8 30,500 30,600 28,650 230,961 6,746,946,250
메가엠디 (133750) 2,215 -20 -.89 2,235 2,240 2,200 28,687 63,434,460
이퓨쳐 (134060) 4,075 -60 -1.45 4,135 4,215 4,075 9,087 37,562,920
탑코미디어 (134580) 2,035 -15 -.73 2,020 2,095 1,999 101,728 207,027,907
아셈스 (136410) 8,190 50 .61 8,140 8,240 8,030 18,389 149,925,550
하림 (136480) 3,020 30 1 2,970 3,030 2,960 581,559 1,751,242,585
윈스 (136540) 11,090 -40 -.36 11,130 11,200 11,040 15,301 170,108,640
나래나노텍 (137080) 3,120 -65 -2.04 3,130 3,170 3,105 13,763 43,019,310
피엔티 (137400) 43,750 -1600 -3.53 46,150 46,300 43,500 291,815 12,998,108,800
넥스트아이 (137940) 403 5 1.26 412 419 401 135,981 55,575,209
제이씨케미칼 (137950) 3,905 -30 -.76 4,010 4,010 3,900 26,299 103,230,853
신진에스엠 (138070) 2,420 -35 -1.43 2,440 2,495 2,400 42,492 103,099,260
오이솔루션 (138080) 11,170 -220 -1.93 11,390 11,530 11,000 30,272 339,382,175
협진 (138360) 573 -7 -1.21 594 594 573 66,202 38,137,376
나이벡 (138610) 14,750 -30 -.2 14,820 14,970 14,700 33,333 491,675,375
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,660 -10 -.37 2,675 2,710 2,620 25,816 68,543,709
서플러스글로벌 (140070) 2,625 -30 -1.13 2,655 2,655 2,605 42,228 110,736,005
메지온 (140410) 30,150 1150 3.97 29,500 30,400 28,850 98,348 2,931,896,900
카티스 (140430) 2,170 -110 -4.82 2,265 2,280 2,150 138,731 305,108,325
대창스틸 (140520) 2,040 -10 -.49 2,060 2,115 2,030 26,610 54,659,040
알에스오토메이션 (140670) 15,080 -470 -3.02 15,550 15,650 14,940 186,609 2,816,645,035
파크시스템스 (140860) 194,100 -6900 -3.43 202,500 202,500 192,000 50,421 9,837,311,950
비아트론 (141000) 7,170 -180 -2.45 7,420 7,490 7,120 13,962 101,325,400
리가켐바이오 (141080) 111,600 -4000 -3.46 116,300 116,300 110,000 465,396 52,365,774,400
유니트론텍 (142210) 5,300 10 .19 5,320 5,380 5,220 64,374 340,303,485
녹십자엠에스 (142280) 3,825 -5 -.13 3,895 4,240 3,805 4,245,758 17,331,132,210
모아라이프플러스 (142760) 1,290 3 .23 1,287 1,313 1,271 55,702 72,025,801
아이디스 (143160) 16,290 -70 -.43 16,480 16,600 16,210 21,975 361,718,290
사람인 (143240) 17,650 -10 -.06 17,660 17,800 17,500 5,666 99,667,830
영우디에스피 (143540) 660 -1 -.15 661 700 645 157,674 105,797,530
지씨셀 (144510) 24,200 400 1.68 23,800 24,800 23,400 80,247 1,950,781,550
뉴파워프라즈마 (144960) 4,695 -20 -.42 4,790 4,790 4,625 95,591 445,030,851
휴젤 (145020) 315,500 500 .16 314,500 321,000 312,500 50,677 15,988,840,500
노브랜드 (145170) 6,030 -90 -1.47 6,120 6,200 5,980 64,275 390,879,370
율촌 (146060) 1,237 16 1.31 1,255 1,269 1,228 170,735 212,519,639
비씨엔씨 (146320) 9,940 -130 -1.29 10,170 10,190 9,880 27,436 273,251,950
피엠티 (147760) 2,820 -50 -1.74 2,870 2,995 2,820 8,654 24,814,310
제룡산업 (147830) 5,820 -120 -2.02 5,970 6,040 5,800 199,798 1,177,157,885
세경하이테크 (148150) 8,480 -370 -4.18 8,950 8,970 8,400 784,652 6,707,248,720
알엔투테크놀로지 (148250) 7,730 510 7.06 7,200 7,810 7,200 118,712 891,764,475
비큐AI (148780) 1,088 -25 -2.25 1,113 1,127 1,065 76,615 83,090,809
에이치와이티씨 (148930) 3,900 50 1.3 3,910 4,000 3,810 8,657 33,661,945
아바텍 (149950) 8,890 -200 -2.2 9,090 9,180 8,810 9,815 87,374,850
하이로닉 (149980) 6,090 60 1 6,070 6,200 6,020 105,295 643,274,280
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,720 10 .21 4,670 4,860 4,670 18,315 86,086,840
KG에코솔루션 (151860) 5,480 20 .37 5,460 5,580 5,430 77,239 424,749,235
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 6,900 -100 -1.43 7,000 7,000 6,900 518 3,589,760
우리이앤엘 (153490) 716 -18 -2.45 734 734 711 108,960 78,283,145
옵티팜 (153710) 5,630 -40 -.71 5,600 5,650 5,510 6,345 35,414,510
아시아종묘 (154030) 1,818 26 1.45 1,800 1,837 1,697 103,357 183,175,008
다산솔루에타 (154040) 1,043 5 .48 1,038 1,046 1,028 20,850 21,642,732
와이엠씨 (155650) 3,385 -15 -.44 3,395 3,395 3,350 11,132 37,523,340
엘앤케이바이오 (156100) 6,790 -130 -1.88 6,920 7,050 6,790 47,455 324,871,405
아톤 (158430) 5,790 -110 -1.86 6,000 6,000 5,730 852,287 4,952,301,330
아스플로 (159010) 4,610 -315 -6.4 4,925 4,965 4,610 60,399 290,141,007
제로투세븐 (159580) 6,090 -30 -.49 6,190 6,190 6,020 42,151 255,273,630
스킨앤스킨 (159910) 894 -17 -1.87 911 929 879 164,514 146,796,448
하이젠알앤엠 (160190) 30,850 -1750 -5.37 33,200 33,200 30,350 246,886 7,687,691,475
NEW (160550) 2,045 -15 -.73 2,065 2,080 2,000 104,328 211,905,543
싸이맥스 (160980) 10,070 -260 -2.52 10,440 10,440 9,990 57,503 581,712,470
필옵틱스 (161580) 39,900 400 1.01 40,300 41,000 37,500 2,786,434 110,120,959,025
신스틸 (162300) 2,510 -75 -2.9 2,595 2,600 2,490 639,105 1,621,295,569
에어레인 (163280) 13,660 440 3.33 13,100 14,190 13,100 412,600 5,686,143,335
핑거 (163730) 8,900 240 2.77 8,700 9,190 8,550 294,085 2,612,816,330
하나머티리얼즈 (166090) 26,250 -1650 -5.91 28,250 28,250 25,800 399,198 10,585,414,000
코아스템켐온 (166480) 3,650 -60 -1.62 3,710 3,815 3,600 116,940 434,552,575
내츄럴엔도텍 (168330) 1,350 15 1.12 1,363 1,368 1,337 5,096 6,839,150
펨트론 (168360) 11,440 -10 -.09 11,580 12,180 11,300 599,808 7,083,966,570
엠브레인 (169330) 2,300 0 0 2,290 2,305 2,285 970 2,219,297
현대공업 (170030) 5,700 -50 -.87 5,850 5,890 5,670 195,158 1,124,905,415
파이오링크 (170790) 8,060 50 .62 8,030 8,070 7,965 5,378 43,137,250
엘티씨 (170920) 10,040 -160 -1.57 10,300 10,450 9,950 92,679 996,225,760
램테크놀러지 (171010) 4,425 -25 -.56 4,530 4,625 4,250 515,381 2,280,533,826
선익시스템 (171090) 43,050 -1400 -3.15 44,650 45,250 42,500 63,002 2,724,311,975
라이온켐텍 (171120) 2,415 20 .84 2,395 2,415 2,375 60,140 144,223,801
에이엘티 (172670) 11,390 -670 -5.56 12,200 12,200 11,290 431,690 5,090,361,890
오파스넷 (173130) 9,150 -30 -.33 9,220 9,240 8,930 183,846 1,661,814,930
에프엔씨엔터 (173940) 3,185 -15 -.47 3,195 3,270 3,170 5,027 16,054,435
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 12,960 -80 -.61 13,010 13,250 12,760 72,277 937,164,845
휴먼테크놀로지 (175140) 6,050 -120 -1.94 6,160 6,170 5,930 121,302 732,396,745
아이큐어 (175250) 1,705 -10 -.58 1,766 1,766 1,695 33,229 56,799,527
듀켐바이오 (176750) 11,310 -470 -3.99 12,000 13,940 11,210 1,551,207 19,457,600,780
베셀 (177350) 1,013 11 1.1 1,002 1,023 1,001 73,199 73,712,771
파버나인 (177830) 2,995 -15 -.5 3,010 3,015 2,960 10,895 32,563,120
쓰리에이로직스 (177900) 7,820 -310 -3.81 8,130 8,310 7,690 495,474 3,929,908,205
서진시스템 (178320) 21,600 0 0 21,750 22,100 21,300 416,640 9,038,026,950
일월지엠엘 (178780) 3,190 -55 -1.69 3,235 3,235 3,145 37,814 120,142,603
엠아이텍 (179290) 8,130 110 1.37 8,120 8,240 7,960 223,140 1,792,456,730
애드바이오텍 (179530) 1,836 71 4.02 1,881 1,920 1,781 95,462 175,317,694
유티아이 (179900) 23,800 -1000 -4.03 24,900 25,125 23,700 88,556 2,172,641,550
DXVX (180400) 1,600 19 1.2 1,609 1,632 1,542 418,811 662,708,836
큐브엔터 (182360) 16,440 -330 -1.97 16,810 16,820 16,400 79,223 1,314,647,510
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 40,600 -1500 -3.56 42,400 42,400 40,300 152,290 6,268,032,850
엔지켐생명과학 (183490) 1,274 -12 -.93 1,299 1,299 1,195 165,502 210,824,638
SGA솔루션즈 (184230) 480 0 0 475 485 475 16,606 7,965,203
아이진 (185490) 2,530 -15 -.59 2,550 2,550 2,505 16,923 42,649,110
그린플러스 (186230) 7,630 720 10.42 6,990 7,730 6,900 193,036 1,443,329,865
디티앤씨 (187220) 3,260 50 1.56 3,300 3,300 3,190 52,741 169,543,237
신화콘텍 (187270) 3,070 -20 -.65 3,105 3,105 3,055 12,046 36,918,192
HLB제넥스 (187420) 4,090 -95 -2.27 4,235 4,235 4,085 81,539 335,891,977
현대ADM (187660) 1,803 -42 -2.28 1,824 1,842 1,771 278,213 504,481,845
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스이엔지 (187870) 11,040 -170 -1.52 11,180 11,250 10,910 5,106 56,205,230
세니젠 (188260) 2,560 -80 -3.03 2,640 2,640 2,550 16,366 41,991,175
인텔리안테크 (189300) 42,500 3550 9.11 41,300 46,400 41,300 2,034,762 89,366,117,700
씨이랩 (189330) 7,120 -40 -.56 7,210 7,440 7,080 47,333 339,980,550
포시에스 (189690) 2,110 -15 -.71 2,140 2,140 2,100 49,878 105,181,007
서전기전 (189860) 4,655 -150 -3.12 4,890 4,890 4,655 42,247 199,380,981
흥국에프엔비 (189980) 1,754 -6 -.34 1,770 1,770 1,740 46,562 82,193,643
나무가 (190510) 12,740 -130 -1.01 12,900 12,980 12,670 67,420 862,541,845
코리아에셋투자증권 (190650) 6,000 90 1.52 5,870 6,000 5,850 9,199 54,848,705
육일씨엔에쓰 (191410) 1,516 1 .07 1,514 1,529 1,514 9,104 13,802,791
테고사이언스 (191420) 15,650 150 .97 15,600 16,200 15,320 7,534 117,825,240
케이사인 (192250) 8,330 60 .73 8,430 8,430 8,200 5,821 48,095,730
윈하이텍 (192390) 3,680 -20 -.54 3,710 3,720 3,635 27,817 102,109,375
오늘이엔엠 (192410) 726 -20 -2.68 746 754 726 241,166 177,702,266
슈피겐코리아 (192440) 24,900 200 .81 24,700 25,250 23,700 19,296 475,499,000
링크드 (193250) 450 -22 -4.66 474 482 450 185,782 84,327,754
데브시스터즈 (194480) 35,100 100 .29 35,550 35,750 34,450 54,350 1,903,320,650
노바렉스 (194700) 8,330 -120 -1.42 8,560 8,680 8,300 87,348 739,984,060
마니커에프앤지 (195500) 3,210 10 .31 3,165 3,235 3,160 166,000 531,213,405
HK이노엔 (195940) 37,050 -550 -1.46 38,000 38,000 36,600 179,994 6,673,993,650
에이비프로바이오 (195990) 320 -7 -2.14 328 329 315 1,245,462 398,041,278
알테오젠 (196170) 390,500 -23500 -5.68 406,000 409,000 384,000 999,302 393,199,496,000
애니젠 (196300) 6,720 880 15.07 5,850 7,450 5,580 365,909 2,443,683,680
코아시아씨엠 (196450) 606 -7 -1.14 606 634 606 46,642 28,749,935
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,148 0 0 1,148 1,159 1,140 9,213 10,567,186
디지캡 (197140) 2,460 25 1.03 2,435 2,475 2,435 1,582 3,892,545
엔피디 (198080) 2,395 -65 -2.64 2,470 2,470 2,380 115,901 279,529,576
강동씨앤엘 (198440) 1,308 2 .15 1,320 1,320 1,293 15,225 19,829,106
한주라이트메탈 (198940) 705 2 .28 703 714 690 78,939 55,306,846
케이엔알시스템 (199430) 8,680 -620 -6.67 9,350 9,580 8,560 138,365 1,231,205,420
뱅크웨어글로벌 (199480) 5,450 380 7.5 5,060 5,880 5,010 1,913,541 10,663,445,705
레이저옵텍 (199550) 9,700 390 4.19 9,120 9,750 8,690 2,963,815 27,865,721,500
바이오인프라 (199730) 5,330 -40 -.74 5,370 5,390 5,290 7,904 42,073,130
툴젠 (199800) 39,350 0 0 40,000 40,000 39,050 7,423 292,266,925
제일일렉트릭 (199820) 10,400 -420 -3.88 10,890 11,150 10,250 228,186 2,419,746,500
콜마비앤에이치 (200130) 12,980 230 1.8 12,760 13,120 12,760 51,110 662,691,670
텔콘RF제약 (200230) 3,875 -70 -1.77 3,925 3,985 3,830 8,724 34,188,460
아티스트스튜디오 (200350) 13,510 -20 -.15 13,540 13,620 13,290 107,291 1,438,610,085
에이팩트 (200470) 2,470 -110 -4.26 2,605 2,615 2,470 164,807 414,466,503
휴메딕스 (200670) 38,350 0 0 38,500 39,500 38,200 68,515 2,653,385,675
에이디테크놀로지 (200710) 17,800 -700 -3.78 18,500 18,840 17,720 126,848 2,294,897,885
비씨월드제약 (200780) 4,520 0 0 4,545 4,545 4,455 6,008 26,925,211
미투온 (201490) 1,739 5 .29 1,734 1,746 1,718 48,903 84,694,766
에이비온 (203400) 6,000 -150 -2.44 6,140 6,140 5,990 24,917 150,618,975
유니온커뮤니티 (203450) 2,875 -35 -1.2 2,910 2,950 2,730 56,535 159,404,685
드림시큐리티 (203650) 3,385 15 .45 3,400 3,420 3,365 201,855 683,358,385
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,720 -115 -4.06 2,800 3,030 2,720 206,758 588,950,252
제이앤티씨 (204270) 20,900 960 4.81 20,050 22,800 17,910 8,582,291 175,258,229,680
티쓰리 (204610) 1,780 15 .85 1,793 1,794 1,752 131,117 233,222,068
글로벌텍스프리 (204620) 4,465 -45 -1 4,580 4,620 4,450 1,214,228 5,496,843,336
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 927 -5 -.54 940 948 900 75,718 69,914,825
엑셈 (205100) 2,015 -5 -.25 2,010 2,030 1,997 434,298 873,352,860
휴마시스 (205470) 1,613 -15 -.92 1,631 1,644 1,610 592,550 959,759,130
넥써쓰 (205500) 3,245 -105 -3.13 3,350 3,395 3,190 133,722 432,950,896
베노티앤알 (206400) 1,824 12 .66 1,812 1,827 1,761 121,155 216,276,580
덱스터 (206560) 7,200 270 3.9 6,930 7,680 6,840 2,044,545 15,084,558,565
바디텍메드 (206640) 15,140 200 1.34 15,100 15,340 15,000 62,094 942,593,645
유바이오로직스 (206650) 12,200 -70 -.57 12,270 12,370 12,030 165,188 2,016,061,510
미스터블루 (207760) 1,030 -1 -.1 1,031 1,049 1,000 237,657 244,317,458
정다운 (208140) 2,455 5 .2 2,430 2,470 2,420 78,864 193,171,146
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,910 5 .17 2,910 2,935 2,880 2,468 7,173,097
셀바스헬스케어 (208370) 4,645 -125 -2.62 4,770 4,770 4,645 142,144 664,253,930
썸에이지 (208640) 291 -10 -3.32 301 301 281 1,366,959 395,217,709
바이오로그디바이스 (208710) 595 -10 -1.65 603 611 585 482,988 288,059,211
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 9,500 -100 -1.04 9,610 9,830 9,360 120,738 1,155,067,170
캔버스엔 (210120) 2,950 30 1.03 2,935 2,995 2,865 414,844 1,220,990,502
인카금융서비스 (211050) 5,940 80 1.37 5,880 5,990 5,860 305,295 1,810,954,985
AP위성 (211270) 13,580 280 2.11 13,500 14,190 13,260 564,494 7,788,497,590
네오오토 (212560) 8,400 -280 -3.23 8,680 8,990 8,380 40,575 344,855,740
아이에스티이 (212710) 13,730 -270 -1.93 14,010 14,820 13,710 1,003,296 14,473,331,680
덕산네오룩스 (213420) 31,650 -350 -1.09 32,400 32,900 31,350 107,570 3,423,808,000
클래시스 (214150) 59,600 2600 4.56 57,100 61,500 57,100 1,152,150 69,009,670,100
헥토이노베이션 (214180) 12,310 50 .41 12,330 12,330 12,220 14,638 179,511,070
라파스 (214260) 16,350 540 3.42 16,110 17,130 15,700 63,458 1,038,029,995
FSN (214270) 1,225 -282 -18.71 1,488 1,504 1,060 5,596,733 6,509,863,694
케어젠 (214370) 27,850 550 2.01 27,400 28,850 27,000 140,662 3,929,287,400
아이쓰리시스템 (214430) 58,800 1700 2.98 57,100 59,600 56,600 82,859 4,852,147,400
파마리서치 (214450) 325,000 8500 2.69 315,000 325,500 310,000 81,834 26,230,724,500
미코바이오메드 (214610) 716 -22 -2.98 738 741 710 537,389 387,406,579
디알텍 (214680) 2,025 10 .5 2,030 2,095 2,015 324,734 666,927,608
한울BnC (214870) 6,920 0 0 0 0 0 0 0
골프존 (215000) 60,800 1500 2.53 60,500 60,800 59,600 11,543 694,663,000
휴센텍 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 3,980 -40 -1 4,005 4,040 3,950 84,138 334,733,601
메가스터디교육 (215200) 39,500 1100 2.86 38,800 39,500 38,400 26,649 1,039,374,925
우리산업 (215360) 9,950 -60 -.6 10,010 10,150 9,930 16,323 163,039,460
우정바이오 (215380) 1,645 -5 -.3 1,650 1,650 1,613 11,407 18,546,490
토박스코리아 (215480) 2,370 15 .64 2,375 2,395 2,325 13,092 30,932,700
신라젠 (215600) 2,445 20 .82 2,420 2,480 2,410 484,090 1,185,124,849
이노인스트루먼트 (215790) 462 -7 -1.49 493 493 458 295,815 136,827,118
인크로스 (216050) 7,500 160 2.18 7,300 7,500 7,270 32,208 236,450,745
제테마 (216080) 6,240 40 .65 6,300 6,300 6,160 38,454 238,696,745
제너셈 (217190) 7,970 -160 -1.97 8,180 8,180 7,780 79,005 628,490,420
넵튠 (217270) 7,360 370 5.29 7,010 7,770 6,980 692,569 5,150,937,560
싸이토젠 (217330) 4,600 20 .44 4,570 4,655 4,425 56,274 257,131,070
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,747 7 .4 1,750 1,759 1,728 19,197 33,411,414
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,140 45 2.15 2,105 2,145 2,065 258,034 542,824,574
원익피앤이 (217820) 2,495 -100 -3.85 2,595 2,620 2,480 123,863 315,088,331
미래생명자원 (218150) 4,025 25 .63 3,985 4,070 3,950 324,630 1,304,690,530
RFHIC (218410) 17,440 -60 -.34 17,800 18,590 17,440 463,184 8,336,037,745
타이거일렉 (219130) 13,150 350 2.73 12,900 13,480 12,580 17,585 224,831,555
링크제니시스 (219420) 5,710 -140 -2.39 5,850 6,000 5,670 67,495 387,937,875
디와이디 (219550) 787 -60 -7.08 841 842 781 2,613,607 2,112,349,356
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 23,550 -900 -3.68 24,400 24,600 23,300 252,704 6,000,743,950
핸디소프트 (220180) 2,230 0 0 2,220 2,270 2,200 13,809 30,698,850
켐트로스 (220260) 4,430 -20 -.45 4,480 4,550 4,400 105,761 473,799,849
유투바이오 (221800) 3,265 165 5.32 3,105 3,570 3,030 4,321,670 14,581,772,236
하이즈항공 (221840) 1,400 -24 -1.69 1,415 1,424 1,400 4,671 6,548,978
케이디켐 (221980) 11,060 0 0 11,060 11,060 11,020 2,953 32,627,490
코스맥스엔비티 (222040) 3,265 -10 -.31 3,275 3,280 3,205 17,003 55,130,165
씨아이에스 (222080) 7,670 -340 -4.24 8,020 8,170 7,620 841,188 6,599,849,640
팬젠 (222110) 5,070 -170 -3.24 5,240 5,270 5,020 21,386 108,440,690
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 940 -61 -6.09 1,009 1,063 925 1,315,240 1,274,787,798
심텍 (222800) 18,600 -1100 -5.58 19,950 20,400 18,280 897,147 17,216,799,725
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,945 -40 -1 4,025 4,120 3,930 408,152 1,637,450,206
드림씨아이에스 (223250) 2,870 -130 -4.33 3,000 3,015 2,865 170,380 495,339,636
딥마인드 (223310) 2,605 -145 -5.27 2,800 2,800 2,605 100,821 268,065,705
더코디 (224060) 3,175 5 .16 3,205 3,290 3,175 8,165 26,380,385
에이텍모빌리티 (224110) 20,750 350 1.72 21,000 21,000 19,990 73,103 1,501,530,590
LK삼양 (225190) 2,255 -55 -2.38 2,275 2,375 2,245 660,989 1,523,772,136
제놀루션 (225220) 2,595 -5 -.19 2,575 2,700 2,505 45,747 116,153,669
케이엠제약 (225430) 664 153 29.94 512 664 512 1,731,883 1,104,411,911
보광산업 (225530) 4,390 40 .92 4,350 4,450 4,315 23,694 103,445,257
넥슨게임즈 (225570) 13,870 120 .87 13,760 14,010 13,660 184,882 2,563,278,595
패션플랫폼 (225590) 897 9 1.01 888 898 875 30,702 27,300,093
신테카바이오 (226330) 6,670 -160 -2.34 6,840 6,840 6,510 133,167 888,371,355
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) 7,660 210 2.82 7,430 7,780 7,430 196,142 1,505,558,135
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
올릭스 (226950) 53,900 500 .94 53,000 55,400 51,800 1,182,671 63,375,179,400
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 908 -9 -.98 924 939 908 53,129 48,891,553
엔투텍 (227950) 414 -8 -1.9 424 424 410 259,244 107,025,432
동양파일 (228340) 1,752 18 1.04 1,730 1,770 1,717 20,648 36,150,299
레이 (228670) 7,890 -510 -6.07 8,490 8,490 7,890 98,806 798,341,850
지노믹트리 (228760) 20,050 -100 -.5 20,150 20,400 19,680 187,306 3,740,503,280
레이언스 (228850) 6,640 -40 -.6 6,700 6,700 6,620 3,059 20,329,880
젠큐릭스 (229000) 1,802 0 0 1,802 1,834 1,776 29,096 52,537,104
에치에프알 (230240) 22,500 300 1.35 22,450 23,050 22,200 193,590 4,374,869,850
에코마케팅 (230360) 9,490 -50 -.52 9,520 9,630 9,440 53,861 513,640,550
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 10,480 -650 -5.84 11,220 11,340 10,430 617,009 6,625,576,135
라온테크 (232680) 8,610 30 .35 8,810 8,810 8,430 162,733 1,395,459,240
시큐센 (232830) 2,410 -20 -.82 2,430 2,450 2,365 77,284 185,387,465
폴라리스세원 (234100) 1,112 -18 -1.59 1,130 1,130 1,105 30,512 34,192,418
에스트래픽 (234300) 3,820 -40 -1.04 3,870 3,880 3,810 44,194 169,386,142
헥토파이낸셜 (234340) 14,420 -80 -.55 14,500 14,630 14,260 13,360 192,215,755
녹십자웰빙 (234690) 8,790 0 0 8,840 9,000 8,700 68,295 605,952,250
자이글 (234920) 3,475 -5 -.14 3,645 3,645 3,445 12,420 43,122,625
메드팩토 (235980) 3,635 230 6.75 3,410 3,750 3,410 510,098 1,853,501,932
슈프리마 (236200) 28,650 -150 -.52 28,600 29,250 28,350 50,675 1,457,853,725
엔비티 (236810) 3,040 -70 -2.25 3,095 3,155 3,040 53,186 163,327,527
에스티팜 (237690) 78,700 -200 -.25 79,600 79,600 77,000 125,404 9,811,110,100
피앤씨테크 (237750) 3,900 -65 -1.64 3,985 3,985 3,900 13,245 52,179,405
플레이디 (237820) 6,120 -40 -.65 6,100 6,410 6,060 171,357 1,067,287,525
클리오 (237880) 18,170 80 .44 18,130 18,490 17,920 130,304 2,376,258,820
앤디포스 (238090) 1,856 -72 -3.73 1,915 1,915 1,850 39,426 73,631,606
얼라인드 (238120) 3,120 15 .48 3,090 3,170 3,055 30,988 95,969,114
비피도 (238200) 3,035 5 .17 3,000 3,095 3,000 4,239 12,879,445
힘스 (238490) 3,580 -50 -1.38 3,650 3,670 3,575 8,079 29,153,095
이스트에이드 (239340) 1,479 -5 -.34 1,519 1,519 1,468 28,262 41,819,938
에이치엘사이언스 (239610) 11,180 50 .45 11,280 11,280 10,610 4,513 50,033,190
피엔에이치테크 (239890) 6,620 -180 -2.65 6,840 6,870 6,620 46,123 308,711,645
동방메디컬 (240550) 10,030 -440 -4.2 10,450 10,520 9,990 598,809 6,059,292,395
유진테크놀로지 (240600) 5,350 -100 -1.83 5,550 5,550 5,150 80,328 426,982,300
원익IPS (240810) 24,500 -400 -1.61 25,050 25,150 24,300 214,290 5,293,589,300
DSC인베스트먼트 (241520) 5,130 430 9.15 5,120 5,850 4,965 18,206,484 98,957,193,230
유니테크노 (241690) 2,835 0 0 2,835 2,880 2,780 37,051 104,233,083
코스메카코리아 (241710) 43,750 2600 6.32 41,350 44,250 40,800 166,114 7,200,730,625
메카로 (241770) 10,050 -250 -2.43 10,320 10,320 9,920 14,102 142,901,310
티이엠씨씨엔에스 (241790) 5,570 -190 -3.3 5,700 5,790 5,460 37,265 207,585,755
피씨엘 (241820) 322 13 4.21 310 339 309 761,009 246,333,523
에이스토리 (241840) 8,640 110 1.29 8,450 8,950 8,320 187,879 1,625,931,995
나무기술 (242040) 1,370 -6 -.44 1,363 1,379 1,319 184,078 247,842,792
휴온스 (243070) 25,350 150 .6 25,550 25,600 25,250 10,559 268,751,350
신흥에스이씨 (243840) 4,745 -60 -1.25 4,810 4,965 4,745 82,367 396,352,005
올리패스 (244460) 2,285 5 .22 2,270 2,315 2,210 11,017 24,765,770
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,686 12 .72 1,678 1,686 1,657 36,387 60,785,096
TS인베스트먼트 (246690) 1,218 30 2.53 1,290 1,394 1,214 12,632,105 16,655,464,789
티앤알바이오팹 (246710) 3,055 75 2.52 3,010 3,125 2,950 131,308 398,671,000
아스타 (246720) 5,200 20 .39 5,310 5,310 4,930 13,402 69,832,220
SCL사이언스 (246960) 8,380 -480 -5.42 8,880 9,120 8,380 16,198 140,267,990
에코프로비엠 (247540) 112,900 200 .18 114,600 118,600 112,700 818,758 94,575,857,650
나노씨엠에스 (247660) 5,880 30 .51 5,850 5,980 5,700 9,538 55,592,710
보라티알 (250000) 10,530 -10 -.09 10,540 10,590 10,390 20,501 214,520,595
모비스 (250060) 2,610 15 .58 2,600 2,620 2,570 115,373 299,189,903
예선테크 (250930) 400 20 5.26 400 448 382 1,628,160 679,770,146
바이오에프디엔씨 (251120) 13,850 60 .44 13,620 14,000 13,620 15,044 208,395,070
와이엠티 (251370) 9,350 240 2.63 9,200 9,390 8,900 79,824 728,345,480
브이원텍 (251630) 4,425 -10 -.23 4,475 4,995 4,425 220,105 1,028,930,175
펌텍코리아 (251970) 44,150 2750 6.64 42,250 44,500 41,250 125,535 5,489,824,825
세화피앤씨 (252500) 867 -1 -.12 867 875 860 130,781 113,476,279
샘씨엔에스 (252990) 4,570 -165 -3.48 4,740 4,785 4,570 234,127 1,087,918,713
스튜디오드래곤 (253450) 48,350 -1250 -2.52 49,600 49,700 48,050 205,260 9,985,026,825
네오셈 (253590) 10,430 -400 -3.69 10,890 11,000 10,320 528,527 5,571,275,165
수젠텍 (253840) 5,970 -30 -.5 6,000 6,170 5,940 365,321 2,199,004,280
자비스 (254120) 1,560 -24 -1.52 1,585 1,605 1,555 105,705 165,284,396
미래반도체 (254490) 11,900 -320 -2.62 12,330 12,330 11,900 27,856 335,784,675
SG (255220) 2,945 -50 -1.67 3,000 3,005 2,890 1,545,478 4,541,148,021
야스 (255440) 7,550 -110 -1.44 7,880 7,880 7,500 19,709 149,648,970
한독크린텍 (256150) 6,400 20 .31 6,380 6,430 6,320 3,562 22,659,790
포인트엔지니어링 (256630) 1,196 0 0 1,196 1,196 1,183 2,620 3,106,269
한국비엔씨 (256840) 4,045 -55 -1.34 4,105 4,240 4,045 400,383 1,647,377,361
케이피에스 (256940) 9,090 -320 -3.4 9,410 9,410 8,960 90,308 824,353,550
피엔티엠에스 (257370) 3,375 -10 -.3 3,420 3,470 3,355 9,929 33,739,024
실리콘투 (257720) 25,600 -450 -1.73 26,200 26,500 25,500 1,001,544 26,020,455,625
케일럼 (258610) 1,366 4 .29 1,417 1,417 1,351 16,555 22,588,744
소프트캠프 (258790) 878 -23 -2.55 905 905 877 60,330 53,374,314
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,820 -180 -2.25 8,000 8,150 7,800 48,010 381,491,950
알리코제약 (260660) 4,300 -320 -6.93 4,620 4,660 4,300 867,338 3,873,942,655
씨티케이 (260930) 4,495 0 0 4,510 4,510 4,330 22,255 99,093,052
에스앤디 (260970) 72,100 3500 5.1 68,200 72,900 67,100 86,984 6,118,076,850
덴티스 (261200) 6,700 -100 -1.47 6,800 6,820 6,660 35,247 235,991,440
차백신연구소 (261780) 3,100 -30 -.96 3,125 3,195 3,090 23,786 74,157,615
에이프로 (262260) 4,975 -55 -1.09 5,040 5,140 4,955 20,319 101,839,730
아이퀘스트 (262840) 2,355 10 .43 2,345 2,380 2,330 9,242 21,724,885
디케이앤디 (263020) 3,160 5 .16 3,125 3,190 3,110 29,499 92,829,132
유틸렉스 (263050) 1,857 -32 -1.69 1,873 1,877 1,838 49,239 91,410,755
덕우전자 (263600) 4,945 0 0 4,945 4,980 4,855 20,447 100,208,385
디알젬 (263690) 5,500 0 0 5,540 5,540 5,470 1,657 9,125,140
케어랩스 (263700) 2,305 -10 -.43 2,315 2,340 2,285 18,056 41,599,445
디앤씨미디어 (263720) 18,120 230 1.29 17,890 18,300 17,750 34,520 620,069,600
펄어비스 (263750) 31,950 350 1.11 31,900 32,150 31,500 134,011 4,254,665,425
유에스티 (263770) 2,105 -40 -1.86 2,145 2,195 2,095 133,179 285,143,624
데이타솔루션 (263800) 4,515 -110 -2.38 4,680 4,680 4,515 58,458 266,983,963
상신전자 (263810) 2,935 -25 -.84 2,970 2,970 2,900 27,406 80,410,170
지니언스 (263860) 11,030 210 1.94 10,910 11,050 10,700 10,645 115,792,950
휴엠앤씨 (263920) 973 -10 -1.02 987 991 973 27,580 27,107,974
유비쿼스 (264450) 7,200 0 0 7,290 7,290 7,120 11,475 82,369,765
씨앤지하이테크 (264660) 14,110 -450 -3.09 14,840 14,920 13,890 322,831 4,611,793,280
이랜시스 (264850) 4,885 -175 -3.46 5,060 5,100 4,880 217,077 1,072,152,677
AP시스템 (265520) 17,000 -350 -2.02 17,440 17,500 16,900 69,411 1,189,386,860
영화테크 (265560) 7,050 -130 -1.81 7,240 7,300 7,050 16,876 120,819,685
엔에프씨 (265740) 4,965 20 .4 4,945 5,080 4,945 20,650 103,272,605
나인테크 (267320) 2,715 -180 -6.22 2,915 2,915 2,690 854,041 2,360,197,533
배럴 (267790) 4,910 -5 -.1 4,915 4,915 4,870 1,644 8,054,400
매일유업 (267980) 34,850 100 .29 34,750 34,900 34,650 4,402 152,855,425
셀리버리 (268600) 16 -7 -30.43 15 25 15 22,428,086 395,118,573
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,130 38 3.48 1,092 1,152 1,055 628,110 692,884,237
에브리봇 (270660) 16,050 -430 -2.61 16,520 16,560 15,870 81,034 1,303,337,975
뉴트리 (270870) 5,820 -30 -.51 5,850 5,980 5,440 16,416 93,986,780
팸텍 (271830) 1,599 -6 -.37 1,631 1,640 1,580 17,350 27,973,440
케이엔제이 (272110) 14,410 -730 -4.82 15,120 15,120 14,390 40,153 585,981,950
이녹스첨단소재 (272290) 25,800 -1400 -5.15 27,300 27,300 25,700 271,628 7,110,815,225
와이즈버즈 (273060) 784 -6 -.76 797 805 780 74,963 59,358,111
와이엠텍 (273640) 10,810 -140 -1.28 10,900 11,100 10,800 14,488 157,621,210
켄코아에어로스페이스 (274090) 14,390 -110 -.76 14,640 15,250 14,170 1,009,366 14,853,702,255
이노시뮬레이션 (274400) 4,805 -110 -2.24 5,040 5,040 4,805 15,685 76,203,848
에스에스알 (275630) 3,200 10 .31 3,220 3,355 3,200 2,497 8,045,370
스코넥 (276040) 4,500 350 8.43 4,190 4,530 4,150 119,295 527,893,080
제주맥주 (276730) 2,415 -60 -2.42 2,480 2,505 2,400 46,716 113,468,852
린드먼아시아 (277070) 4,610 -65 -1.39 4,680 4,765 4,525 78,844 363,447,115
인산가 (277410) 1,268 -6 -.47 1,274 1,297 1,260 37,991 48,219,762
레인보우로보틱스 (277810) 327,000 -23000 -6.57 353,000 354,500 319,500 1,036,523 341,331,933,250
티에스아이 (277880) 6,240 -60 -.95 6,360 6,470 6,240 122,424 776,171,835
천보 (278280) 37,600 -650 -1.7 38,900 39,400 37,550 26,002 992,938,950
HLB바이오스텝 (278650) 2,275 -45 -1.94 2,300 2,380 2,255 355,845 812,318,168
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 15,080 -1800 -10.66 17,000 17,490 15,080 2,138,165 33,715,283,495
금양그린파워 (282720) 9,060 -150 -1.63 9,240 9,350 9,060 42,307 386,396,885
코윈테크 (282880) 14,710 -260 -1.74 14,980 15,260 14,650 39,364 586,901,555
카이노스메드 (284620) 1,515 55 3.77 1,447 1,657 1,447 663,800 1,039,662,630
노바텍 (285490) 15,720 -1740 -9.97 17,460 17,520 15,670 64,488 1,053,822,290
진영 (285800) 2,280 0 0 2,320 2,335 2,250 39,682 90,565,800
나노브릭 (286750) 2,540 0 0 2,540 2,620 2,465 195,944 492,933,257
브릿지바이오테라퓨틱스 (288330) 4,995 35 .71 5,010 5,130 4,880 806,388 4,023,728,494
에스퓨얼셀 (288620) 8,490 -40 -.47 8,630 8,740 8,420 5,854 50,018,710
모아데이타 (288980) 1,167 -21 -1.77 1,194 1,194 1,148 102,155 118,871,992
아이스크림에듀 (289010) 2,165 -20 -.92 2,185 2,195 2,155 20,490 44,487,690
SV인베스트먼트 (289080) 1,405 -4 -.28 1,415 1,445 1,397 250,159 354,794,606
자이언트스텝 (289220) 6,180 150 2.49 6,030 6,270 6,030 37,654 230,700,625
웨이비스 (289930) 9,600 -220 -2.24 9,950 10,110 9,560 164,525 1,605,902,560
트윔 (290090) 8,110 -50 -.61 8,290 8,300 8,050 3,781 30,574,755
DH오토리드 (290120) 2,475 40 1.64 2,545 2,545 2,410 5,188 12,683,408
휴네시온 (290270) 3,445 -5 -.14 3,450 3,495 3,415 20,850 71,788,440
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 2,165 -30 -1.37 2,285 2,285 2,125 13,276 29,052,085
디케이티 (290550) 7,850 -40 -.51 7,980 7,980 7,770 33,641 264,614,135
신시웨이 (290560) 6,470 90 1.41 6,400 6,800 6,380 17,146 112,717,040
엘앤씨바이오 (290650) 23,000 -350 -1.5 23,800 23,800 22,450 128,217 2,940,279,125
네오펙트 (290660) 788 10 1.29 778 788 770 25,061 19,549,024
대보마그네틱 (290670) 12,860 -350 -2.65 13,100 13,560 12,450 16,874 220,009,180
소룩스 (290690) 2,830 -120 -4.07 2,990 2,990 2,745 2,618,419 7,352,749,635
푸드나무 (290720) 2,585 -20 -.77 2,605 2,670 2,570 17,060 44,091,353
액트로 (290740) 6,430 -50 -.77 6,580 6,580 6,370 11,119 71,916,400
엔피 (291230) 1,838 -16 -.86 1,855 1,855 1,813 146,925 268,873,305
압타머사이언스 (291650) 985 34 3.58 952 990 940 195,686 189,498,230
핀텔 (291810) 2,010 77 3.98 1,933 2,330 1,933 407,378 870,292,989
카카오게임즈 (293490) 15,870 210 1.34 15,660 15,960 15,660 202,588 3,209,592,350
나우IB (293580) 1,162 5 .43 1,185 1,191 1,150 930,443 1,087,041,519
압타바이오 (293780) 7,310 -210 -2.79 7,500 7,670 7,260 56,072 411,913,410
이오플로우 (294090) 2,115 -35 -1.63 2,185 2,185 2,085 532,196 1,128,971,473
레몬 (294140) 3,365 -10 -.3 3,345 3,455 3,345 37,205 126,509,249
쿠콘 (294570) 17,410 30 .17 17,380 17,700 17,210 7,095 123,847,160
서남 (294630) 3,090 -65 -2.06 3,200 3,200 3,010 153,844 477,206,687
에이치브이엠 (295310) 26,900 200 .75 27,200 28,000 26,550 1,032,320 27,802,530,725
이노룰스 (296640) 6,320 -180 -2.77 6,540 6,610 6,250 16,626 105,662,015
씨에스베어링 (297090) 5,280 -90 -1.68 5,400 5,440 5,250 139,945 745,294,720
알로이스 (297570) 700 -23 -3.18 723 735 700 71,690 51,670,561
HB솔루션 (297890) 2,810 -65 -2.26 2,880 2,900 2,795 433,262 1,222,942,786
에스씨엠생명과학 (298060) 1,213 -51 -4.03 1,265 1,269 1,205 82,218 101,233,056
에이비엘바이오 (298380) 40,250 -1750 -4.17 41,650 41,700 39,600 1,103,576 44,637,240,750
더네이쳐홀딩스 (298540) 9,280 -10 -.11 9,440 9,440 9,170 28,278 260,461,570
슈어소프트테크 (298830) 4,870 -100 -2.01 4,970 5,050 4,850 289,639 1,427,785,319
하나기술 (299030) 21,250 -650 -2.97 22,250 22,700 21,200 28,251 612,012,275
더블유에스아이 (299170) 1,790 14 .79 1,832 2,015 1,782 4,648,393 8,907,006,565
셀리드 (299660) 4,220 -265 -5.91 4,485 4,485 4,200 328,212 1,424,740,676
위지윅스튜디오 (299900) 1,240 -2 -.16 1,242 1,265 1,225 564,861 700,080,839
플리토 (300080) 18,160 -470 -2.52 18,600 18,630 18,090 38,044 695,377,305
라온피플 (300120) 4,205 -30 -.71 4,235 4,295 4,185 36,113 152,911,763
바이브컴퍼니 (301300) 4,645 -35 -.75 4,710 4,725 4,505 37,324 172,313,573
이노메트리 (302430) 7,730 -90 -1.15 7,900 7,960 7,580 29,031 225,502,620
리메드 (302550) 3,120 -50 -1.58 3,235 3,235 3,105 38,438 120,436,076
지니틱스 (303030) 982 -33 -3.25 1,015 1,015 977 51,735 51,110,364
프로티아 (303360) 3,245 -115 -3.42 3,400 3,435 3,245 28,231 94,405,690
이노뎁 (303530) 7,130 -80 -1.11 7,090 7,580 7,090 34,428 252,803,350
동국생명과학 (303810) 10,000 -680 -6.37 10,690 10,715 9,995 336,567 3,418,955,120
솔트룩스 (304100) 24,000 -1300 -5.14 25,750 25,750 23,900 235,984 5,752,164,400
에스바이오메딕스 (304360) 24,000 1700 7.62 22,100 26,750 22,100 386,018 9,661,595,175
피플바이오 (304840) 2,690 -25 -.92 2,700 2,750 2,650 53,946 144,471,530
마이크로디지탈 (305090) 10,710 -650 -5.72 11,360 11,620 10,700 154,856 1,712,853,280
에스제이그룹 (306040) 4,475 -210 -4.48 4,685 4,685 4,475 46,566 210,011,480
네온테크 (306620) 2,585 -25 -.96 2,635 2,650 2,580 298,409 779,700,791
아이엘사이언스 (307180) 2,975 165 5.87 2,820 3,030 2,815 205,641 610,175,290
원바이오젠 (307280) 1,138 -3 -.26 1,150 1,150 1,130 70,029 79,576,115
국전약품 (307750) 3,310 -70 -2.07 3,360 3,400 3,310 35,498 118,348,312
비투엔 (307870) 811 -30 -3.57 847 860 790 305,689 248,124,861
컴퍼니케이 (307930) 5,300 0 0 5,360 5,360 5,220 72,912 384,132,360
바이젠셀 (308080) 2,855 -90 -3.06 2,885 2,930 2,835 26,900 77,570,448
까스텔바작 (308100) 2,885 30 1.05 2,855 2,885 2,835 3,467 9,935,120
셀비온 (308430) 16,980 440 2.66 16,670 17,360 16,240 451,743 7,620,062,470
오하임앤컴퍼니 (309930) 2,020 31 1.56 2,000 2,080 1,987 6,277 12,613,939
LB인베스트먼트 (309960) 3,730 -25 -.67 3,810 3,910 3,720 492,741 1,870,614,048
애니플러스 (310200) 3,055 25 .83 3,030 3,090 2,965 176,937 533,891,801
보로노이 (310210) 146,100 1500 1.04 147,200 151,600 142,000 366,393 53,850,309,500
디와이씨 (310870) 1,427 -74 -4.93 1,501 1,550 1,427 61,270 91,489,421
지오엘리먼트 (311320) 7,430 -80 -1.07 7,510 7,680 7,410 20,097 150,670,640
네오크레마 (311390) 6,600 -30 -.45 6,630 6,650 6,360 32,582 211,110,780
CJ 바이오사이언스 (311690) 10,150 -220 -2.12 10,370 10,390 10,040 24,152 244,784,475
에이에프더블류 (312610) 1,227 -7 -.57 1,234 1,268 1,220 17,454 21,529,140
캐리 (313760) 3,490 -170 -4.64 3,620 3,750 3,480 43,036 153,555,006
지놈앤컴퍼니 (314130) 2,600 -35 -1.33 2,635 2,670 2,540 115,584 298,749,191
알피바이오 (314140) 5,120 -50 -.97 5,180 5,190 5,110 9,529 48,972,355
바이오다인 (314930) 14,450 -1170 -7.49 15,540 16,680 14,430 1,743,300 27,127,668,530
딥노이드 (315640) 6,820 -200 -2.85 7,050 7,070 6,750 226,946 1,553,015,875
라닉스 (317120) 2,945 10 .34 3,110 3,110 2,925 29,223 86,387,865
TS트릴리온 (317240) 282 -18 -6 302 304 282 2,877,063 835,705,247
덕산테코피아 (317330) 28,650 -1400 -4.66 29,900 30,950 28,000 440,894 12,755,214,075
캐리소프트 (317530) 6,430 -10 -.16 6,450 6,530 6,250 38,664 246,187,430
퀀타매트릭스 (317690) 4,450 -60 -1.33 4,500 4,530 4,420 110,676 493,166,322
엑스페릭스 (317770) 3,620 -40 -1.09 3,790 4,165 3,585 5,069,010 19,777,910,664
에스피시스템스 (317830) 8,470 -380 -4.29 9,130 9,130 8,430 128,442 1,104,465,600
대모 (317850) 9,410 -180 -1.88 9,490 9,550 9,340 53,900 508,028,890
엔바이오니아 (317870) 16,410 -210 -1.26 16,750 16,780 16,280 7,037 116,205,020
KBG (318000) 4,825 -30 -.62 4,810 4,880 4,750 17,705 84,671,505
팜스빌 (318010) 3,650 -65 -1.75 3,715 3,720 3,650 7,140 26,303,520
포인트모바일 (318020) 2,995 -5 -.17 3,000 3,000 2,960 6,257 18,639,325
셀바이오휴먼텍 (318160) 4,140 30 .73 4,110 4,175 4,040 35,163 145,135,951
비비씨 (318410) 7,730 10 .13 7,740 7,740 7,610 6,470 49,423,060
현대무벡스 (319400) 3,715 -45 -1.2 3,785 4,160 3,645 3,029,142 11,644,778,592
피에스케이 (319660) 17,110 -1010 -5.57 18,220 18,240 17,080 544,425 9,521,993,130
한울반도체 (320000) 2,620 40 1.55 2,615 2,675 2,545 164,244 427,917,718
프로이천 (321260) 2,370 -45 -1.86 2,405 2,465 2,365 84,803 203,956,376
센서뷰 (321370) 1,370 9 .66 1,362 1,416 1,349 227,769 314,693,187
티움바이오 (321550) 3,280 5 .15 3,350 3,350 3,210 16,459 54,056,160
아티스트유나이티드 (321820) 10,480 -220 -2.06 10,650 10,720 10,310 112,016 1,177,469,545
티라유텍 (322180) 6,000 650 12.15 5,490 6,570 5,450 1,299,937 7,866,380,800
오로스테크놀로지 (322310) 22,200 -1150 -4.93 23,400 23,700 21,850 96,322 2,153,093,975
제이엘케이 (322510) 7,880 -210 -2.6 8,180 8,190 7,850 145,153 1,147,459,115
코퍼스코리아 (322780) 931 6 .65 925 943 898 173,401 157,908,680
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 30,250 -2750 -8.33 33,450 33,650 30,150 802,055 25,129,623,475
다원넥스뷰 (323350) 6,690 -390 -5.51 7,340 7,660 6,670 800,239 5,683,484,640
박셀바이오 (323990) 8,690 -90 -1.03 8,780 8,870 8,560 123,919 1,079,075,230
RF머트리얼즈 (327260) 6,190 300 5.09 5,890 6,320 5,890 32,255 196,184,425
루닛 (328130) 54,300 -5600 -9.35 59,900 60,000 54,000 1,277,218 71,770,870,700
솔트웨어 (328380) 922 -3 -.32 913 925 911 30,514 28,029,127
위더스제약 (330350) 6,380 -40 -.62 6,410 6,420 6,330 3,920 24,911,850
스톤브릿지벤처스 (330730) 4,045 70 1.76 3,985 4,050 3,935 113,743 451,378,921
네패스아크 (330860) 11,700 -410 -3.39 12,120 12,290 11,650 28,658 338,535,145
포커스에이치엔에스 (331380) 1,984 24 1.22 1,997 1,997 1,950 10,778 21,158,244
밸로프 (331520) 903 0 0 904 916 875 1,320,083 1,181,444,723
셀레믹스 (331920) 3,095 -85 -2.67 3,195 3,200 3,095 11,780 36,796,240
누보 (332290) 1,024 -28 -2.66 1,042 1,084 1,011 57,183 59,205,191
아이디피 (332370) 4,200 20 .48 4,180 4,260 4,170 30,560 128,580,620
와이팜 (332570) 4,060 -195 -4.58 4,260 4,300 4,030 1,506,942 6,178,030,055
모코엠시스 (333050) 1,271 -8 -.63 1,268 1,275 1,245 33,672 42,491,024
일승 (333430) 5,050 -50 -.98 5,010 5,200 4,960 3,045,497 15,467,041,600
엔시스 (333620) 8,300 -150 -1.78 8,520 8,520 8,230 19,434 161,294,825
프레스티지바이오로직스 (334970) 4,270 -70 -1.61 4,385 4,385 4,210 49,346 210,749,895
프리시젼바이오 (335810) 2,720 0 0 2,760 2,760 2,670 13,695 36,766,020
윙스풋 (335870) 2,430 -5 -.21 2,415 2,565 2,340 116,495 287,943,035
비올 (335890) 8,180 -70 -.85 8,270 8,480 8,150 602,379 4,981,735,155
웨이버스 (336060) 1,280 -30 -2.29 1,307 1,307 1,273 248,528 319,729,925
원텍 (336570) 6,460 90 1.41 6,400 6,590 6,320 533,898 3,449,672,020
탑런토탈솔루션 (336680) 9,270 -100 -1.07 9,370 9,460 9,260 37,966 364,621,430
브랜드엑스코퍼레이션 (337930) 6,300 -60 -.94 6,500 6,500 6,240 245,459 1,548,312,795
뷰노 (338220) 22,550 -300 -1.31 22,850 23,100 22,450 159,403 3,612,242,400
와이바이오로직스 (338840) 8,240 -210 -2.49 8,500 8,510 8,130 121,157 1,003,155,395
아이비김영 (339950) 2,200 -20 -.9 2,200 2,255 2,185 97,071 213,620,850
다보링크 (340360) 1,750 -41 -2.29 1,780 1,816 1,650 1,298,170 2,284,790,818
세림B&G (340440) 1,310 0 0 1,296 1,320 1,296 24,463 31,973,003
티앤엘 (340570) 82,000 -100 -.12 81,200 83,100 80,400 39,223 3,221,920,100
씨유박스 (340810) 3,190 -30 -.93 3,195 3,260 3,150 13,950 44,303,162
유일에너테크 (340930) 2,090 -280 -11.81 2,365 2,365 2,090 891,250 1,946,005,768
이노진 (344860) 1,615 -85 -5 1,700 1,748 1,610 81,019 134,640,604
센코 (347000) 2,380 65 2.81 2,305 2,420 2,265 100,599 237,454,901
라이프시맨틱스 (347700) 7,800 -200 -2.5 8,010 8,330 7,700 482,085 3,857,601,760
피엔케이피부임상연구센타 (347740) 2,185 -40 -1.8 2,160 2,225 2,160 20,541 44,951,591
핌스 (347770) 1,478 0 0 1,482 1,486 1,448 21,036 30,868,280
디앤디파마텍 (347850) 54,200 -100 -.18 54,400 55,100 53,100 129,815 7,027,112,750
알체라 (347860) 1,400 -33 -2.3 1,470 1,470 1,390 186,947 261,859,487
엠투아이 (347890) 5,320 60 1.14 5,260 5,370 5,260 4,775 25,396,520
모비릭스 (348030) 4,950 -100 -1.98 5,050 5,050 4,920 3,594 17,880,300
큐라티스 (348080) 596 -17 -2.77 629 629 588 161,943 96,549,177
고바이오랩 (348150) 4,720 -30 -.63 4,760 4,800 4,710 12,417 58,862,115
넥스틴 (348210) 49,850 -850 -1.68 50,800 51,500 49,750 39,233 1,981,153,275
뉴로메카 (348340) 27,550 -2050 -6.93 29,800 29,800 27,500 173,533 4,883,085,075
위드텍 (348350) 7,180 20 .28 7,110 7,240 7,100 13,324 94,964,740
엔켐 (348370) 95,000 -4400 -4.43 100,400 102,000 91,200 507,190 48,208,299,250
에스에이티이엔지 (351320) 2,485 95 3.97 2,400 2,515 2,395 88,604 218,423,833
이삭엔지니어링 (351330) 7,820 0 0 7,820 8,000 7,670 29,744 230,043,485
차이커뮤니케이션 (351870) 9,390 160 1.73 9,170 9,460 8,830 69,322 629,921,895
스톰테크 (352090) 3,445 65 1.92 3,395 3,480 3,375 209,715 719,922,608
씨앤씨인터내셔널 (352480) 34,000 -150 -.44 34,450 35,150 34,000 46,917 1,616,620,200
씨앤투스 (352700) 2,560 0 0 2,575 2,580 2,550 14,234 36,490,885
클리노믹스 (352770) 600 -20 -3.23 610 645 592 1,462,875 902,236,044
오비고 (352910) 6,130 -60 -.97 6,160 6,250 6,040 5,411 32,974,350
인바이오 (352940) 2,305 -5 -.22 2,295 2,310 2,165 10,741 24,115,570
휴럼 (353190) 704 -1 -.14 705 714 699 74,705 52,487,970
오토앤 (353590) 3,975 -25 -.63 4,005 4,035 3,950 17,233 68,944,862
이지바이오 (353810) 4,855 -80 -1.62 4,950 4,970 4,850 55,689 271,881,980
엔젠바이오 (354200) 1,700 -2 -.12 1,702 1,724 1,687 43,024 73,204,252
알멕 (354320) 28,550 0 0 28,550 30,500 28,350 367,230 10,776,027,650
코스텍시스 (355150) 6,840 -170 -2.43 7,060 7,060 6,700 89,893 615,903,495
크라우드웍스 (355390) 8,420 -310 -3.55 8,700 9,130 8,300 272,519 2,396,539,875
에이텀 (355690) 7,120 -270 -3.65 7,460 7,620 6,900 15,359 109,376,440
엑스게이트 (356680) 8,540 40 .47 8,450 8,790 8,310 1,779,333 15,252,532,600
티엘비 (356860) 18,560 -120 -.64 19,070 19,300 18,400 557,581 10,550,944,220
싸이버원 (356890) 4,090 -95 -2.27 4,165 4,180 4,010 305,758 1,244,424,687
에이치피오 (357230) 2,660 30 1.14 2,645 2,700 2,625 18,151 48,296,108
석경에이티 (357550) 47,800 -800 -1.65 49,350 49,350 47,550 6,648 318,361,600
아모센스 (357580) 6,510 70 1.09 6,440 6,730 6,370 52,588 345,001,520
솔브레인 (357780) 182,300 -6700 -3.54 191,300 191,300 180,900 20,851 3,844,774,000
SKAI (357880) 1,921 91 4.97 1,809 1,933 1,663 944,044 1,679,991,484
지아이이노베이션 (358570) 16,050 -580 -3.49 17,140 18,290 15,710 3,376,863 57,812,443,990
씨엔알리서치 (359090) 1,083 23 2.17 1,063 1,089 1,055 151,710 163,231,488
탑머티리얼 (360070) 32,250 -350 -1.07 32,700 34,000 32,250 93,175 3,097,480,775
코셈 (360350) 7,600 280 3.83 7,330 7,600 7,260 41,610 310,197,400
제노코 (361390) 18,910 330 1.78 18,730 19,820 18,580 322,577 6,217,463,255
알비더블유 (361570) 3,040 85 2.88 2,925 3,290 2,865 732,721 2,289,891,228
삼영에스앤씨 (361670) 4,640 50 1.09 4,590 4,790 4,580 7,080 32,608,785
청담글로벌 (362320) 5,900 -30 -.51 5,930 6,180 5,830 270,710 1,619,635,355
드림인사이트 (362990) 2,245 295 15.13 1,925 2,535 1,925 6,255,418 14,999,168,758
진시스템 (363250) 11,030 850 8.35 10,150 11,250 10,150 148,878 1,616,844,775
모비데이즈 (363260) 2,085 20 .97 2,050 2,335 2,035 7,223,935 16,135,130,939
큐라클 (365270) 7,370 100 1.38 7,370 7,500 7,150 93,082 676,797,285
에스와이스틸텍 (365330) 6,580 -200 -2.95 6,860 6,870 6,570 506,009 3,366,287,375
성일하이텍 (365340) 35,700 -300 -.83 36,000 36,800 35,300 29,268 1,047,967,975
하이딥 (365590) 625 -15 -2.34 657 657 625 90,099 56,482,642
브이씨 (365900) 3,590 10 .28 3,580 3,770 3,500 13,956 50,307,985
공구우먼 (366030) 4,680 -95 -1.99 4,775 4,860 4,660 333,157 1,585,430,280
플래티어 (367000) 4,090 -50 -1.21 4,185 4,185 4,030 3,302 13,545,802
아이씨에이치 (368600) 3,040 -60 -1.94 3,080 3,115 3,030 26,378 80,356,924
파이버프로 (368770) 6,490 140 2.2 6,390 6,900 6,320 2,579,133 17,203,497,955
오에스피 (368970) 2,490 -35 -1.39 2,535 2,550 2,475 16,138 40,354,742
블리츠웨이스튜디오 (369370) 1,557 6 .39 1,579 1,580 1,541 3,417 5,297,061
퓨런티어 (370090) 19,030 -610 -3.11 19,640 19,860 19,010 57,238 1,104,344,755
풍원정밀 (371950) 11,000 660 6.38 10,350 11,300 10,350 197,952 2,153,017,610
윤성에프앤씨 (372170) 36,650 -1450 -3.81 38,100 39,350 36,500 49,676 1,870,069,600
큐로셀 (372320) 30,600 -300 -.97 31,000 31,400 30,350 64,081 1,970,138,450
아이티아이즈 (372800) 4,570 5 .11 4,690 4,800 4,520 3,038 13,979,805
엑셀세라퓨틱스 (373110) 4,200 -100 -2.33 4,370 4,385 4,080 122,736 511,773,582
데이원컴퍼니 (373160) 6,750 -100 -1.46 6,980 6,980 6,720 44,144 300,517,585
엠아이큐브솔루션 (373170) 7,870 100 1.29 7,820 8,080 7,810 5,892 46,935,980
엑스플러스 (373200) 600 -3 -.5 605 606 595 319,335 191,373,735
피코그램 (376180) 2,340 -20 -.85 2,370 2,390 2,310 27,750 64,632,260
에이치이엠파마 (376270) 19,030 40 .21 18,990 19,460 18,610 34,522 659,706,665
씨유테크 (376290) 3,240 -40 -1.22 3,260 3,265 3,200 12,502 40,213,062
디어유 (376300) 39,800 -800 -1.97 40,950 40,950 39,100 265,136 10,572,604,175
노을 (376930) 2,880 -50 -1.71 2,925 2,960 2,875 384,950 1,116,391,884
원티드랩 (376980) 6,830 -90 -1.3 6,990 6,990 6,720 65,059 442,923,395
비트맥스 (377030) 1,839 -82 -4.27 1,913 1,918 1,741 701,921 1,264,058,660
프롬바이오 (377220) 1,935 2 .1 1,936 1,960 1,917 9,518 18,361,770
이지트로닉스 (377330) 4,830 -60 -1.23 4,970 5,130 4,830 45,563 225,931,397
리파인 (377450) 12,500 -260 -2.04 12,760 12,840 12,430 46,982 590,611,905
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 18,070 -640 -3.42 18,710 18,750 18,030 117,409 2,151,459,800
필에너지 (378340) 14,560 -630 -4.15 15,240 15,460 14,520 177,305 2,634,610,715
샤페론 (378800) 3,165 -75 -2.31 3,240 3,240 3,160 492,659 1,567,248,697
옵티코어 (380540) 1,301 -30 -2.25 1,354 1,377 1,295 330,045 437,677,990
제닉스 (381620) 10,110 -560 -5.25 10,670 10,700 10,070 247,132 2,567,475,420
온코크로스 (382150) 9,850 -1340 -11.97 11,120 11,330 9,850 799,043 8,362,814,070
지아이텍 (382480) 2,130 -5 -.23 2,140 2,145 2,105 39,439 83,525,486
지앤비에스 에코 (382800) 3,910 75 1.96 3,840 3,920 3,790 55,453 214,935,568
원준 (382840) 10,240 -490 -4.57 10,730 11,020 10,150 127,339 1,342,631,075
범한퓨얼셀 (382900) 14,840 -430 -2.82 15,280 15,400 14,740 32,037 482,015,155
에코프로에이치엔 (383310) 28,650 350 1.24 28,400 29,250 28,150 86,236 2,469,758,575
디티앤씨알오 (383930) 7,150 -250 -3.38 7,410 7,470 6,850 349,283 2,475,800,325
코어라인소프트 (384470) 8,550 -60 -.7 8,550 8,690 8,170 127,828 1,076,067,505
파인메딕스 (387570) 7,460 130 1.77 7,400 7,550 7,350 49,529 368,693,240
지투파워 (388050) 7,730 -260 -3.25 8,020 8,040 7,700 204,840 1,606,670,035
유일로보틱스 (388720) 62,400 2100 3.48 60,300 63,100 58,600 266,849 16,285,239,800
라이콤 (388790) 2,635 -125 -4.53 2,780 2,780 2,635 132,444 353,384,664
파로스아이바이오 (388870) 7,300 -200 -2.67 7,500 7,650 7,210 56,502 416,389,340
자람테크놀로지 (389020) 40,600 -1850 -4.36 42,500 42,800 40,600 54,538 2,247,620,325
지니너스 (389030) 1,307 9 .69 1,320 1,320 1,290 59,220 77,345,411
포바이포 (389140) 9,130 110 1.22 9,020 9,130 8,900 513,162 4,649,301,490
대명에너지 (389260) 12,770 -240 -1.84 12,850 13,100 12,520 54,563 693,864,075
인벤티지랩 (389470) 14,500 -560 -3.72 15,250 15,250 14,480 97,647 1,432,651,650
에스비비테크 (389500) 20,700 -950 -4.39 21,650 22,000 20,550 35,633 740,829,125
넥스트바이오메디컬 (389650) 46,800 -2050 -4.2 49,150 49,250 46,450 254,758 12,046,334,200
유디엠텍 (389680) 691 -9 -1.29 705 712 688 180,577 125,011,166
코닉오토메이션 (391710) 1,686 -24 -1.4 1,710 1,710 1,683 31,800 53,856,966
토마토시스템 (393210) 5,340 -210 -3.78 5,660 5,920 5,340 1,001,367 5,670,305,685
더블유씨피 (393890) 8,780 -520 -5.59 9,400 9,560 8,760 594,134 5,323,152,385
대진첨단소재 (393970) 12,110 3110 34.56 17,830 19,390 12,110 42,087,185 713,148,650,695
오픈엣지테크놀로지 (394280) 13,650 -680 -4.75 14,600 14,600 13,500 160,458 2,218,875,500
쓰리빌리언 (394800) 5,850 -210 -3.47 6,070 6,140 5,780 1,303,452 7,769,460,625
넥스트칩 (396270) 8,440 -280 -3.21 8,790 8,840 8,300 232,684 1,970,729,965
세아메카닉스 (396300) 2,350 -55 -2.29 2,415 2,445 2,310 189,624 446,934,148
워트 (396470) 8,640 -90 -1.03 8,870 8,870 8,600 118,921 1,031,795,390
에이프릴바이오 (397030) 18,400 100 .55 18,940 19,150 18,350 454,955 8,495,127,725
에스지헬스케어 (398120) 3,005 -90 -2.91 3,120 3,240 2,960 142,603 430,848,075
가온칩스 (399720) 45,800 -1050 -2.24 47,400 47,650 45,500 93,794 4,324,578,225
코난테크놀로지 (402030) 21,300 -1450 -6.37 22,550 22,650 21,300 56,748 1,237,882,650
그린리소스 (402490) 14,060 -230 -1.61 14,280 14,450 13,990 38,953 550,091,770
우듬지팜 (403490) 1,459 25 1.74 1,440 1,465 1,437 107,073 154,997,791
HPSP (403870) 25,500 -1000 -3.77 26,800 27,200 25,400 732,123 19,033,152,000
플라즈맵 (405000) 741 -190 -20.41 931 940 730 214,054 173,333,735
큐알티 (405100) 13,070 -430 -3.19 13,530 13,540 12,950 27,871 368,548,250
나라셀라 (405920) 2,615 -50 -1.88 2,695 2,695 2,610 13,119 34,693,316
뷰티스킨 (406820) 13,850 650 4.92 13,100 14,300 13,040 92,956 1,273,833,165
꿈비 (407400) 8,820 -30 -.34 8,850 8,850 8,660 45,236 394,635,345
스튜디오미르 (408900) 3,845 495 14.78 3,240 4,225 3,155 30,287,706 119,008,483,355
메쎄이상 (408920) 2,140 -90 -4.04 2,230 2,240 2,140 43,384 94,380,522
샌즈랩 (411080) 8,890 500 5.96 8,640 9,270 8,150 1,670,730 14,683,611,660
레이저쎌 (412350) 3,780 -210 -5.26 4,100 4,100 3,780 67,423 261,727,576
제일엠앤에스 (412540) 6,720 -230 -3.31 7,000 7,120 6,720 57,507 394,360,430
엠오티 (413390) 9,340 -320 -3.31 9,490 10,000 9,340 879,648 8,454,400,415
씨피시스템 (413630) 1,723 -23 -1.32 1,720 1,735 1,717 18,111 31,219,635
비아이매트릭스 (413640) 11,200 880 8.53 10,500 11,380 10,390 665,914 7,314,808,960
스튜디오삼익 (415380) 7,840 -40 -.51 7,880 7,930 7,790 7,904 62,067,305
신성에스티 (416180) 34,250 -1050 -2.97 35,200 36,250 34,250 58,092 2,039,291,750
나노팀 (417010) 6,860 -150 -2.14 7,100 7,150 6,760 112,802 776,113,355
핑거스토리 (417180) 2,300 -10 -.43 2,255 2,380 2,250 93,144 215,712,134
LS머트리얼즈 (417200) 11,190 -250 -2.19 11,400 11,630 11,190 235,316 2,670,745,965
제이아이테크 (417500) 3,425 -90 -2.56 3,535 3,550 3,405 66,083 228,295,957
트루엔 (417790) 10,190 60 .59 10,100 10,210 10,010 21,084 213,256,500
저스템 (417840) 8,220 -150 -1.79 8,420 8,590 8,200 34,250 283,485,675
오브젠 (417860) 8,470 -280 -3.2 8,750 8,850 8,470 3,573 30,609,200
모델솔루션 (417970) 11,890 20 .17 12,000 12,050 11,650 16,194 190,312,905
신한제10호스팩 (418210) 2,105 5 .24 2,100 2,110 2,100 62,699 132,140,989
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,810 -20 -.71 2,835 2,865 2,745 61,496 171,431,806
밀리의서재 (418470) 13,730 -280 -2 14,290 14,290 13,650 74,422 1,028,126,360
제이오 (418550) 11,500 200 1.77 11,250 11,960 11,250 217,706 2,523,004,480
이에이트 (418620) 3,470 0 0 3,470 3,590 3,365 31,809 109,751,703
삼기이브이 (419050) 1,653 -20 -1.2 1,686 1,717 1,648 147,860 246,546,959
엔젯 (419080) 9,600 -160 -1.64 9,760 9,850 9,560 27,266 264,042,020
산돌 (419120) 6,860 250 3.78 6,610 8,220 6,530 2,549,401 19,414,489,070
SAMG엔터 (419530) 27,250 750 2.83 27,550 28,450 26,300 251,840 6,906,937,850
비스토스 (419540) 1,652 20 1.23 1,637 1,683 1,621 144,703 239,607,932
제이투케이바이오 (420570) 14,090 1520 12.09 12,730 16,340 12,590 4,126,569 61,352,864,145
기가비스 (420770) 29,100 -850 -2.84 30,450 30,500 28,700 49,239 1,438,253,175
벨로크 (424760) 810 10 1.25 800 834 789 108,758 87,173,176
스마트레이더시스템 (424960) 13,440 200 1.51 13,770 14,000 13,440 535,094 7,324,847,015
마이크로투나노 (424980) 5,920 -20 -.34 5,940 5,990 5,810 11,438 67,175,570
티이엠씨 (425040) 7,480 -260 -3.36 7,810 7,880 7,390 222,514 1,684,804,940
티에프이 (425420) 16,590 -510 -2.98 17,450 17,870 16,420 48,034 805,379,685
시지트로닉스 (429270) 4,435 145 3.38 4,300 4,560 4,230 38,300 170,228,930
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 5,030 195 4.03 4,820 5,080 4,735 142,019 698,862,214
유안타제9호스팩 (430700) 2,105 -5 -.24 2,110 2,110 2,105 396,646 835,968,340
케이쓰리아이 (431190) 4,630 10 .22 4,740 4,740 4,515 64,732 295,490,816
와이랩 (432430) 5,880 230 4.07 5,630 5,930 5,350 202,961 1,150,349,995
케이엔에스 (432470) 12,520 -800 -6.01 13,610 13,700 12,420 110,334 1,422,974,130
퀄리타스반도체 (432720) 11,950 -770 -6.05 12,760 12,940 11,900 241,409 2,957,405,865
엠에프씨 (432980) 4,205 -10 -.24 4,225 4,225 4,080 19,527 81,622,920
키움제7호스팩 (433530) 2,215 0 0 0 0 0 0 0
모니터랩 (434480) 4,720 190 4.19 4,530 4,760 4,300 625,445 2,868,942,133
유안타제10호스팩 (435380) 2,110 5 .24 2,105 2,110 2,105 8,365 17,618,070
에르코스 (435570) 7,330 -700 -8.72 8,030 8,260 7,300 440,821 3,371,810,165
하나금융25호스팩 (435620) 10,560 -10 -.09 10,560 10,570 10,550 9,039 95,368,740
에스케이증권제8호스팩 (435870) 2,105 0 0 2,105 2,115 2,105 4,059 8,552,530
삼현 (437730) 14,470 10 .07 14,560 15,210 14,250 4,265,982 62,760,593,795
엔에이치스팩24호 (437780) 2,115 0 0 2,120 2,120 2,110 8,695 18,374,830
엔에이치스팩25호 (438580) 2,120 0 0 2,135 2,135 2,115 6,923 14,693,995
버넥트 (438700) 3,850 -390 -9.2 4,320 4,365 3,815 218,733 872,258,703
마녀공장 (439090) 20,150 650 3.33 19,490 20,750 19,000 1,532,986 30,818,606,825
삼성스팩7호 (439250) 10,550 10 .09 10,540 10,550 10,540 578 6,092,270
엔에이치스팩26호 (439410) 2,125 0 0 2,120 2,125 2,115 6,710 14,204,780
블루엠텍 (439580) 10,380 -160 -1.52 10,700 10,740 10,380 66,986 702,506,450
IBKS제20호스팩 (439730) 2,100 -5 -.24 2,105 2,110 2,100 17,770 37,382,728
파두 (440110) 14,680 90 .62 14,640 14,760 14,320 167,350 2,438,175,395
HB인베스트먼트 (440290) 1,795 5 .28 1,790 1,797 1,784 49,999 89,488,336
오픈놀 (440320) 9,410 100 1.07 9,340 9,430 9,050 127,943 1,182,440,600
교보13호스팩 (440790) 2,140 0 0 2,140 2,140 2,120 34,629 73,580,435
엔에이치스팩27호 (440820) 2,115 0 0 2,110 2,115 2,105 11,215 23,658,965
파인엠텍 (441270) 5,670 -210 -3.57 5,930 5,940 5,650 124,710 710,514,840
유진스팩9호 (442130) 2,120 5 .24 2,120 2,120 2,110 28,410 60,015,710
대신밸런스제14호스팩 (442310) 2,135 -5 -.23 2,160 2,160 2,125 2,609 5,582,375
IBKS제21호스팩 (442770) 2,165 0 0 2,175 2,175 2,150 1,805 3,886,745
미래에셋드림스팩1호 (442900) 10,230 0 0 10,230 10,240 10,230 2,604 26,639,080
레뷰코퍼레이션 (443250) 13,420 230 1.74 13,220 13,430 12,840 48,463 633,182,925
에스피소프트 (443670) 8,130 -270 -3.21 8,470 8,510 8,100 169,871 1,399,498,015
유안타제11호스팩 (444920) 2,035 5 .25 2,030 2,040 2,015 6,866 13,879,775
에이직랜드 (445090) 31,500 -1500 -4.55 33,550 33,550 31,300 84,813 2,713,210,625
퓨릿 (445180) 6,030 -100 -1.63 6,130 6,220 5,950 19,623 118,697,850
비엔케이제1호스팩 (445360) 2,115 0 0 2,105 2,125 2,100 106,495 223,779,922
큐리옥스바이오시스템즈 (445680) 14,510 250 1.75 14,270 14,830 13,840 96,605 1,392,248,250
신영스팩9호 (445970) 2,160 -15 -.69 2,165 2,175 2,160 6,900 14,956,475
유안타제12호스팩 (446150) 2,110 15 .72 2,105 2,115 2,095 10,096 21,308,150
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 3,950 -110 -2.71 4,050 4,145 3,885 612,213 2,442,265,418
하나26호스팩 (446750) 2,070 0 0 2,070 2,080 2,070 17,610 36,457,425
키움제8호스팩 (446840) 2,130 0 0 0 0 0 0 0
에코아이 (448280) 20,550 640 3.21 19,900 21,200 19,760 62,085 1,283,808,655
하나27호스팩 (448370) 2,085 10 .48 2,080 2,085 2,065 5,398 11,181,385
코츠테크놀로지 (448710) 19,800 350 1.8 19,910 20,250 19,300 154,312 3,036,119,315
삼성스팩8호 (448740) 10,300 -10 -.1 10,310 10,320 10,300 2,707 27,903,560
IBKS제22호스팩 (448760) 2,195 0 0 2,205 2,210 2,195 11,146 24,522,980
미래에셋비전스팩3호 (448830) 2,155 10 .47 2,145 2,155 2,130 7,379 15,766,565
유안타제13호스팩 (449020) 2,050 5 .24 2,045 2,055 2,045 63,486 129,893,270
하이제8호스팩 (450050) 2,075 0 0 2,065 2,080 2,065 12,022 24,928,160
하스 (450330) 8,680 -140 -1.59 8,950 8,980 8,570 58,193 506,051,075
인스웨이브시스템즈 (450520) 4,360 -70 -1.58 4,435 4,445 4,325 58,720 256,631,822
유안타제14호스팩 (450940) 2,060 5 .24 2,050 2,060 2,040 2,969 6,075,095
아스테라시스 (450950) 9,870 -430 -4.17 10,250 10,280 9,800 407,303 4,060,289,490
아이엠티 (451220) 10,230 80 .79 10,100 10,250 9,910 68,791 691,894,325
삐아 (451250) 9,820 0 0 9,800 10,150 9,580 349,973 3,475,939,485
엔에이치스팩29호 (451700) 2,025 -5 -.25 2,025 2,032 2,025 11,378 23,062,582
컨텍 (451760) 11,340 180 1.61 11,270 11,760 11,120 184,365 2,121,782,100
제이엔비 (452160) 6,020 -110 -1.79 6,100 6,580 6,020 81,623 513,417,340
한빛레이저 (452190) 6,290 70 1.13 6,610 6,780 6,250 6,597,160 42,615,666,690
민테크 (452200) 4,290 -110 -2.5 4,400 4,470 4,290 144,710 628,199,711
한선엔지니어링 (452280) 7,940 -580 -6.81 8,440 8,520 7,840 936,345 7,667,492,620
캡스톤파트너스 (452300) 2,895 170 6.24 2,730 3,300 2,690 12,769,491 39,288,280,932
이닉스 (452400) 9,630 -350 -3.51 10,050 10,050 9,620 17,017 165,177,335
사피엔반도체 (452430) 19,150 570 3.07 18,890 19,230 18,400 146,302 2,757,165,505
피아이이 (452450) 10,010 670 7.17 9,540 10,160 9,050 4,156,514 40,092,512,845
상상인제4호스팩 (452670) 2,010 0 0 2,010 2,010 2,005 823 1,650,925
신한제11호스팩 (452980) 1,998 0 0 1,999 1,999 1,996 13,898 27,752,627
그리드위즈 (453450) 16,160 -460 -2.77 16,570 16,840 16,140 28,657 469,146,490
에이에스텍 (453860) 19,760 -290 -1.45 20,050 20,250 19,500 26,458 525,797,680
하나29호스팩 (454640) 2,075 5 .24 2,070 2,075 2,070 2,175 4,502,365
하나28호스팩 (454750) 2,025 0 0 2,025 2,025 2,020 7,592 15,336,515
KB제25호스팩 (455250) 2,115 -10 -.47 2,130 2,130 2,105 2,734 5,764,335
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 25,950 -1550 -5.64 27,500 27,600 25,850 175,507 4,635,737,250
에스케이증권제9호스팩 (455910) 2,055 -5 -.24 2,060 2,070 2,050 7,223 14,834,065
아이씨티케이 (456010) 12,030 1500 14.25 10,450 13,100 10,150 22,914,951 274,036,618,660
이엔셀 (456070) 18,540 -630 -3.29 19,210 19,540 18,420 529,174 9,981,276,900
DB금융스팩11호 (456440) 2,145 -10 -.46 2,155 2,180 2,110 27,823 59,365,960
교보14호스팩 (456490) 2,130 15 .71 2,115 2,130 2,115 3,671 7,782,320
한켐 (457370) 9,510 -250 -2.56 9,790 9,970 9,480 67,732 651,958,110
대신밸런스제15호스팩 (457390) 2,590 -60 -2.26 2,665 2,680 2,560 147,779 384,244,400
우진엔텍 (457550) 19,250 -280 -1.43 19,540 19,900 19,130 104,268 2,033,623,645
벡트 (457600) 3,835 -70 -1.79 3,905 3,955 3,820 93,762 363,103,792
대신밸런스제16호스팩 (457630) 2,095 0 0 0 0 0 0 0
에스케이증권제10호스팩 (457940) 2,085 0 0 2,085 2,085 2,080 1,026 2,138,945
KB제26호스팩 (458320) 3,020 80 2.72 2,995 3,040 2,935 186,727 558,410,025
한국제12호스팩 (458610) 2,140 0 0 2,140 2,145 2,125 1,652 3,510,860
성우 (458650) 19,660 -840 -4.1 20,950 21,300 19,660 317,701 6,462,486,545
씨어스테크놀로지 (458870) 14,910 -80 -.53 15,060 15,380 14,700 311,354 4,700,775,090
위츠 (459100) 8,650 -320 -3.57 9,010 9,130 8,630 613,974 5,435,800,905
아이빔테크놀로지 (460470) 5,000 -150 -2.91 5,170 5,240 4,990 163,339 824,360,495
현대힘스 (460930) 17,220 -420 -2.38 17,680 17,960 17,130 256,504 4,483,447,615
피앤에스미캐닉스 (460940) 14,200 -700 -4.7 14,820 14,890 14,160 123,858 1,777,082,515
아이엠비디엑스 (461030) 10,440 -370 -3.42 10,900 10,900 10,350 79,711 839,465,780
아이스크림미디어 (461300) 13,000 130 1.01 12,870 13,100 12,820 12,018 155,968,990
에이치엠씨제6호스팩 (462020) 2,005 -15 -.74 2,015 2,020 2,000 20,047 40,230,650
이노스페이스 (462350) 21,450 300 1.42 21,150 22,100 20,750 261,626 5,670,894,450
라메디텍 (462510) 7,810 -150 -1.88 7,960 8,110 7,800 36,518 290,218,880
아이지넷 (462980) 3,310 5 .15 3,310 3,330 3,275 76,732 253,422,704
모티브링크 (463480) 11,220 -2060 -15.51 12,700 13,000 11,100 2,505,306 30,457,746,040
에스오에스랩 (464080) 12,060 -640 -5.04 12,800 12,850 12,050 473,373 5,816,722,165
티디에스팜 (464280) 13,240 -150 -1.12 13,330 13,330 13,040 48,932 643,982,025
한국제13호스팩 (464440) 2,135 10 .47 2,120 2,140 2,110 1,430 3,038,035
아이언디바이스 (464500) 4,040 -190 -4.49 4,270 4,395 4,005 489,939 2,047,491,466
닷밀 (464580) 6,240 70 1.13 6,260 6,270 6,040 110,408 679,745,700
KB제27호스팩 (464680) 1,998 4 .2 1,997 1,998 1,994 8,169 16,311,304
교보15호스팩 (465320) 2,115 5 .24 2,105 2,115 2,100 172 362,445
인스피언 (465480) 7,890 -250 -3.07 8,080 8,150 7,700 65,620 516,942,330
클로봇 (466100) 17,740 -550 -3.01 18,680 18,690 17,500 6,012,012 108,576,972,075
사이냅소프트 (466410) 14,560 -560 -3.7 15,190 15,220 14,540 55,319 818,962,795
엔에이치스팩30호 (466910) 1,995 -1 -.05 1,995 1,996 1,992 8,584 17,128,395
IBKS제23호스팩 (467930) 2,120 -30 -1.4 2,150 2,150 2,115 3,622 7,688,375
삼성스팩9호 (468510) 2,090 -65 -3.02 2,160 2,160 2,085 144,499 305,445,580
유진스팩10호 (468760) 2,085 5 .24 2,075 2,100 2,075 1,804 3,746,045
IBKS제24호스팩 (469480) 2,115 0 0 2,110 2,115 2,110 1,717 3,624,875
아이비젼웍스 (469750) 1,030 -34 -3.2 1,073 1,082 1,020 124,882 130,373,926
하나30호스팩 (469880) 2,005 5 .25 2,000 2,010 1,997 4,078 8,156,474
하나31호스팩 (469900) 2,020 5 .25 2,015 2,025 2,010 5,041 10,154,375
대신밸런스제17호스팩 (471050) 2,145 5 .23 2,145 2,150 2,115 6,509 13,858,775
셀로맥스사이언스 (471820) 4,955 -55 -1.1 4,955 5,120 4,915 34,159 170,988,700
신영스팩10호 (472220) 2,095 -5 -.24 2,100 2,100 2,095 6,267 13,135,340
에스케이증권제11호스팩 (472230) 2,035 5 .25 2,035 2,035 2,030 596 1,212,405
폰드그룹 (472850) 5,960 160 2.76 5,850 6,020 5,750 91,690 542,576,985
에스케이증권제12호스팩 (473000) 2,060 0 0 2,060 2,060 2,055 128 263,295
유안타제15호스팩 (473050) 1,999 1 .05 1,998 2,000 1,998 9,283 18,551,654
비엔케이제2호스팩 (473370) 2,010 0 0 2,010 2,010 2,000 3,110 6,231,050
에스케이증권제13호스팩 (473950) 2,020 5 .25 2,015 2,025 2,015 13,932 28,150,475
노머스 (473980) 22,950 -350 -1.5 23,550 23,850 22,500 88,839 2,059,318,175
루미르 (474170) 11,000 20 .18 11,160 11,800 10,960 1,310,607 14,931,003,305
유안타제16호스팩 (474490) 2,005 6 .3 1,999 2,005 1,998 5,214 10,422,454
RF시스템즈 (474610) 6,150 -200 -3.15 6,530 7,140 6,060 9,688,085 64,699,683,935
신한제12호스팩 (474660) 2,065 5 .24 2,060 2,070 2,055 4,593 9,469,295
신한제13호스팩 (474930) 2,125 0 0 2,125 2,125 2,115 450 955,250
하나32호스팩 (475240) 2,150 0 0 2,135 2,150 2,130 1,021 2,185,785
하나33호스팩 (475250) 2,100 0 0 2,100 2,100 2,095 6,571 13,767,130
씨메스 (475400) 27,900 -2650 -8.67 30,950 30,950 27,900 439,965 12,666,636,150
미트박스 (475460) 9,960 -170 -1.68 10,150 10,220 9,890 86,535 864,572,610
에이럭스 (475580) 13,840 -180 -1.28 14,240 14,760 13,800 1,035,051 14,800,622,470
에스켐 (475660) 5,540 30 .54 5,560 5,590 5,450 31,978 176,646,810
오름테라퓨틱 (475830) 28,500 -1600 -5.32 30,200 30,750 28,500 906,876 26,680,838,100
토모큐브 (475960) 16,150 -300 -1.82 16,910 16,980 16,120 120,013 1,988,672,770
온코닉테라퓨틱스 (476060) 14,100 -200 -1.4 14,560 14,780 14,100 147,309 2,104,855,490
M83 (476080) 19,300 4450 29.97 14,930 19,300 14,650 9,921,459 181,318,225,685
KB제28호스팩 (476470) 2,095 0 0 0 0 0 0 0
에이치엠씨제7호스팩 (477340) 1,990 -1 -.05 1,987 1,990 1,984 393 780,780
미래에셋비전스팩4호 (477380) 1,998 -1 -.05 1,996 2,005 1,994 23,581 47,100,747
미래에셋비전스팩5호 (477470) 2,035 -5 -.25 2,040 2,050 2,025 5,891 11,962,360
한국제14호스팩 (477530) 2,615 30 1.16 2,585 2,630 2,530 64,320 166,990,290
DB금융스팩12호 (477760) 2,050 0 0 2,050 2,055 2,045 5,281 10,818,010
이베스트스팩6호 (478110) 2,010 0 0 2,005 2,010 2,000 1,216 2,438,435
KB제29호스팩 (478390) 2,040 -15 -.73 2,040 2,055 2,040 19,341 39,469,060
미래에셋비전스팩6호 (478440) 2,005 0 0 2,000 2,005 2,000 11,974 23,949,477
블랙야크아이앤씨 (478560) 3,750 55 1.49 3,650 3,845 3,630 458,922 1,714,257,286
대신밸런스제18호스팩 (478780) 2,050 10 .49 2,045 2,070 2,045 40,940 83,999,385
한국제15호스팩 (479880) 2,020 0 0 2,020 2,020 2,010 12,832 25,828,745
위너스 (479960) 15,950 -2210 -12.17 17,680 17,820 15,950 606,438 10,225,623,970
엔에이치스팩31호 (481890) 2,015 0 0 2,010 2,015 2,005 15,150 30,382,940
교보16호스팩 (482520) 2,040 25 1.24 2,020 2,040 2,015 40,973 83,342,745
삼양엔씨켐 (482630) 18,400 340 1.88 19,150 20,600 18,200 1,034,963 19,983,625,010
미래에셋비전스팩7호 (482680) 1,985 -1 -.05 1,986 1,987 1,984 10,162 20,182,026
대신밸런스제19호스팩 (482690) 2,040 0 0 2,040 2,045 2,030 7,791 15,867,915
하나34호스팩 (484130) 2,030 0 0 2,020 2,030 2,020 980 1,986,290
KB제30호스팩 (486630) 2,015 5 .25 2,010 2,015 2,010 19,844 39,889,320
신한제14호스팩 (487360) 2,005 0 0 2,000 2,005 2,000 6,035 12,083,857
키움제10호스팩 (487720) 2,045 0 0 2,035 2,050 2,035 6,872 14,038,170
신한제15호스팩 (487830) 2,015 0 0 2,015 2,020 2,015 4,001 8,079,285
유진스팩11호 (488060) 2,015 -5 -.25 2,015 2,015 2,010 2,833 5,698,235
교보17호스팩 (489210) 2,000 0 0 2,010 2,010 2,000 9,178 18,392,395
키움제11호스팩 (489480) 1,997 -3 -.15 2,000 2,000 1,997 11,176 22,326,270
엘케이켐 (489500) 27,200 -3800 -12.26 30,400 30,750 27,100 383,355 10,941,669,850
디비금융제13호스팩 (489730) 1,998 1 .05 1,997 1,998 1,994 18,374 36,687,803
KB제31호스팩 (492220) 1,996 -3 -.15 1,999 2,000 1,996 7,951 15,890,342
유안타제17호스팩 (493790) 1,986 1 .05 1,989 1,989 1,985 50,361 100,060,527
글로벌에스엠 (900070) 392 0 0 396 396 390 39,483 15,517,015
애머릿지 (900100) 1,082 -11 -1.01 1,073 1,125 1,073 37,385 40,702,755
이스트아시아홀딩스 (900110) 46 0 0 47 47 46 1,787,622 82,770,049
씨엑스아이 (900120) 52 -1 -1.89 53 53 52 1,996,003 104,129,604
크리스탈신소재 (900250) 933 -5 -.53 939 948 925 309,079 289,218,762
로스웰 (900260) 596 6 1.02 593 600 589 22,853 13,569,547
헝셩그룹 (900270) 244 -5 -2.01 250 250 241 2,733,121 668,266,680
GRT (900290) 3,930 -185 -4.5 4,105 4,130 3,930 920,088 3,658,535,791
오가닉티코스메틱 (900300) 393 15 3.97 376 393 371 224,937 86,100,009
컬러레이 (900310) 866 0 0 862 878 857 108,611 94,129,053
윙입푸드 (900340) 1,659 -14 -.84 1,676 1,688 1,648 243,432 405,679,410
SBI핀테크솔루션즈 (950110) 4,930 10 .2 4,920 4,930 4,905 1,576 7,752,350
엑세스바이오 (950130) 5,350 -30 -.56 5,380 5,470 5,350 61,894 333,789,455
잉글우드랩 (950140) 7,640 150 2 7,480 7,690 7,440 188,296 1,428,561,995
코오롱티슈진 (950160) 40,650 100 .25 41,400 41,400 39,550 230,315 9,309,283,325
JTC (950170) 5,040 -80 -1.56 5,170 5,170 5,010 65,492 332,558,925
고스트스튜디오 (950190) 7,840 20 .26 8,000 8,000 7,780 19,827 155,548,375
소마젠 (950200) 3,885 40 1.04 3,865 3,895 3,845 4,433 17,160,771
네오이뮨텍 (950220) 1,117 -5 -.45 1,128 1,128 1,092 220,831 244,927,191

Leave a Comment