KOSDAQ 일별 조회 데이터 [1792] (2025-03-07)


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 194,500 -600 -.31 194,600 204,000 190,600 445,635 88,356,911,000
중앙에너비스 (000440) 14,170 -100 -.7 14,540 14,540 14,120 7,570 107,315,630
신라섬유 (001000) 905 8 .89 896 914 880 33,980 30,421,322
안국약품 (001540) 6,540 -40 -.61 6,580 6,620 6,530 7,472 48,981,000
무림SP (001810) 1,461 -9 -.61 1,470 1,482 1,456 5,267 7,741,045
이화공영 (001840) 1,970 -17 -.86 1,926 2,010 1,926 33,550 66,243,756
피에스텍 (002230) 3,910 15 .39 3,895 3,935 3,880 3,385 13,229,300
삼일기업공사 (002290) 3,800 -55 -1.43 3,855 3,990 3,735 85,408 327,656,177
한탑 (002680) 752 -17 -2.21 769 776 744 99,516 75,946,821
신신제약 (002800) 5,300 10 .19 5,250 5,500 5,240 232,545 1,256,780,410
선광 (003100) 15,790 -40 -.25 15,810 15,830 15,630 3,142 49,446,375
대주산업 (003310) 1,713 -31 -1.78 1,730 1,852 1,558 3,735,746 6,563,637,317
하림지주 (003380) 5,300 10 .19 5,280 5,360 5,260 108,555 576,668,865
에이스침대 (003800) 25,100 -50 -.2 25,150 25,250 25,100 1,296 32,621,600
한국가구 (004590) 4,235 -35 -.82 4,225 4,250 4,220 15,717 66,458,175
창해에탄올 (004650) 8,840 -50 -.56 8,880 8,890 8,830 3,043 26,944,250
대륙제관 (004780) 3,800 -45 -1.17 3,845 3,845 3,770 11,234 42,650,800
동국산업 (005160) 4,420 5 .11 4,360 4,560 4,320 100,824 446,250,038
동진쎄미켐 (005290) 27,850 1600 6.1 26,000 27,900 25,600 974,814 26,516,236,000
푸드웰 (005670) 4,990 -40 -.8 5,030 5,060 4,985 51,155 255,818,245
대원산업 (005710) 7,590 1530 25.25 7,130 7,870 7,010 2,635,273 19,663,097,380
한일사료 (005860) 3,655 -65 -1.75 3,685 3,745 3,650 188,519 696,446,560
매일홀딩스 (005990) 9,690 130 1.36 9,540 10,000 9,520 5,792 56,108,860
국영지앤엠 (006050) 1,588 32 2.06 1,540 1,611 1,533 322,326 505,030,254
피제이전자 (006140) 6,100 -10 -.16 6,050 6,200 6,010 30,300 185,023,835
동구바이오제약 (006620) 4,880 -110 -2.2 4,945 4,965 4,870 85,198 418,104,251
서부T&D (006730) 5,620 -10 -.18 5,610 5,680 5,570 65,510 367,918,940
보성파워텍 (006910) 2,850 15 .53 2,800 2,870 2,775 157,709 445,705,604
모헨즈 (006920) 3,025 -130 -4.12 3,125 3,200 3,010 20,035 62,564,915
푸른저축은행 (007330) 8,160 -10 -.12 8,130 8,200 8,130 5,732 46,806,665
진양제약 (007370) 6,130 -70 -1.13 6,180 6,200 6,090 82,244 504,059,335
네이처셀 (007390) 15,830 -740 -4.47 16,490 16,490 15,650 627,237 10,013,571,425
와이엠 (007530) 1,940 -125 -6.05 2,070 2,070 1,865 38,601 75,539,161
대원 (007680) 4,060 5 .12 4,065 4,115 4,050 1,891 7,681,385
대명소노시즌 (007720) 920 -21 -2.23 912 948 912 397,860 369,895,632
한일화학 (007770) 10,940 -280 -2.5 11,220 11,220 10,770 10,120 110,027,070
에스엠코어 (007820) 4,385 -15 -.34 4,350 4,420 4,325 75,286 329,615,558
원풍물산 (008290) 461 -7 -1.5 468 472 460 63,473 29,418,800
원풍 (008370) 4,030 -20 -.49 4,075 4,075 4,025 3,720 15,012,686
부스타 (008470) 3,715 -20 -.54 3,710 3,730 3,680 1,852 6,881,995
대동기어 (008830) 25,100 -900 -3.46 26,300 26,500 24,600 1,637,360 41,895,172,525
삼아제약 (009300) 16,300 110 .68 16,100 16,300 16,010 15,126 243,848,600
포스코엠텍 (009520) 14,710 1060 7.77 13,300 15,940 13,290 6,312,949 94,362,358,250
삼보산업 (009620) 2,010 -60 -2.9 2,055 2,090 1,990 127,437 258,939,729
이렘 (009730) 1,135 -1 -.09 1,136 1,157 1,116 680,258 769,854,096
엠에스씨 (009780) 5,900 -10 -.17 5,910 5,940 5,820 35,048 205,865,965
대한광통신 (010170) 598 -53 -8.14 650 650 586 2,028,505 1,259,522,929
흥국 (010240) 5,400 -10 -.18 5,340 5,450 5,340 40,748 219,875,670
아이티센엔텍 (010280) 782 68 9.52 720 885 716 10,388,601 8,495,407,515
오리콤 (010470) 7,480 -60 -.8 7,510 7,750 7,390 56,870 429,260,890
경동제약 (011040) 5,700 -50 -.87 5,700 5,740 5,680 33,438 190,717,945
형지I&C (011080) 1,126 -68 -5.7 1,230 1,237 1,040 4,388,961 4,994,616,642
유니크 (011320) 3,590 30 .84 3,520 3,590 3,495 26,058 91,851,000
서한 (011370) 797 2 .25 795 800 791 36,773 29,211,084
세보엠이씨 (011560) 10,100 -70 -.69 10,170 10,190 9,960 19,963 200,457,910
뉴인텍 (012340) 497 1 .2 496 501 495 98,900 49,280,034
원일특강 (012620) 7,300 140 1.96 7,160 7,380 7,090 10,482 75,490,890
리드코프 (012700) 4,070 20 .49 4,050 4,100 4,045 39,095 158,117,706
신일제약 (012790) 6,430 -60 -.92 6,420 6,490 6,410 36,078 232,575,940
모베이스전자 (012860) 1,509 0 0 1,509 1,539 1,491 203,777 308,855,180
하이록코리아 (013030) 29,150 -200 -.68 28,900 29,650 28,850 74,883 2,189,479,325
동원개발 (013120) 2,400 -15 -.62 2,415 2,440 2,365 36,361 86,692,825
아진산업 (013310) 2,700 -35 -1.28 2,730 2,735 2,695 89,550 242,513,910
CBI (013720) 681 -2 -.29 683 688 668 145,180 98,324,169
스페코 (013810) 3,710 -10 -.27 3,660 3,775 3,660 335,598 1,249,264,812
아가방컴퍼니 (013990) 5,300 -340 -6.03 5,570 5,670 5,190 758,997 4,062,767,220
메디앙스 (014100) 2,315 20 .87 2,300 2,440 2,290 99,714 233,292,621
원익큐브 (014190) 1,716 21 1.24 1,694 1,734 1,671 339,555 579,387,278
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 1,985 -85 -4.11 2,035 2,105 1,915 578,398 1,159,450,140
고려제약 (014570) 4,990 0 0 4,990 5,000 4,925 3,506 17,383,720
성광벤드 (014620) 28,550 -300 -1.04 28,500 29,300 27,950 458,035 13,103,868,500
오리엔탈정공 (014940) 5,500 -120 -2.14 5,540 5,600 5,400 912,017 5,014,423,680
삼륭물산 (014970) 2,875 -50 -1.71 2,920 2,920 2,875 7,319 21,113,760
코콤 (015710) 4,175 -45 -1.07 4,180 4,230 4,130 45,963 191,575,315
성우하이텍 (015750) 5,290 -10 -.19 5,400 5,530 5,270 679,373 3,629,021,050
리더스코스메틱 (016100) 2,610 20 .77 2,600 2,630 2,575 18,538 48,178,296
SGC E&C (016250) 14,310 -90 -.63 14,200 14,490 13,920 2,696 38,618,215
큐캐피탈 (016600) 284 2 .71 282 287 279 415,383 117,323,128
디모아 (016670) 4,380 260 6.31 4,300 4,605 4,140 174,018 752,190,095
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 2,080 -155 -6.94 2,200 2,235 1,910 789,216 1,654,800,032
신원종합개발 (017000) 3,025 -15 -.49 3,040 3,100 3,025 41,904 127,830,000
인터엠 (017250) 1,078 2 .19 1,076 1,084 1,071 27,322 29,427,325
삼현철강 (017480) 4,470 15 .34 4,455 4,665 4,370 74,137 338,072,126
세명전기 (017510) 5,470 -180 -3.19 5,560 5,630 5,450 283,421 1,564,280,850
대림제지 (017650) 6,420 40 .63 6,310 6,440 6,310 3,597 23,032,250
한국알콜 (017890) 8,660 -10 -.12 8,670 8,680 8,500 4,867 42,008,460
유니슨 (018000) 821 -6 -.73 827 835 816 387,220 318,091,307
진로발효 (018120) 17,180 20 .12 17,060 17,190 17,060 808 13,868,000
브이티 (018290) 34,150 -200 -.58 34,050 35,525 33,800 774,181 26,844,214,700
삼목에스폼 (018310) 20,400 200 .99 20,450 20,600 20,250 9,043 184,591,900
우진비앤지 (018620) 879 -6 -.68 881 885 874 26,006 22,915,642
서울제약 (018680) 3,360 25 .75 3,300 3,390 3,300 4,221 14,119,310
바른손 (018700) 849 8 .95 845 849 831 76,450 64,007,938
베뉴지 (019010) 2,080 0 0 2,065 2,080 2,060 75,957 157,511,480
와이지-원 (019210) 5,050 -10 -.2 5,060 5,090 5,020 56,073 283,121,775
일지테크 (019540) 4,340 0 0 4,305 4,375 4,305 10,197 44,340,805
SBI인베스트먼트 (019550) 718 -19 -2.58 731 737 715 216,199 156,630,327
플루토스 (019570) 256 -3 -1.16 259 270 254 635,979 165,006,286
엠벤처투자 (019590) 921 0 0 0 0 0 0 0
글로본 (019660) 1,010 -13 -1.27 1,023 1,035 985 79,380 79,578,325
서연탑메탈 (019770) 3,850 10 .26 3,830 3,965 3,810 54,815 212,408,998
에너토크 (019990) 5,890 -10 -.17 5,880 5,930 5,800 41,539 243,074,905
대신정보통신 (020180) 1,120 -48 -4.11 1,158 1,174 1,103 447,004 506,988,313
대동금속 (020400) 7,000 -210 -2.91 7,010 7,190 7,000 6,271 44,379,055
시공테크 (020710) 3,905 0 0 3,870 3,965 3,820 89,682 348,574,189
대호특수강 (021040) 900 -6 -.66 906 912 899 23,440 21,231,803
대호특수강우 (021045) 2,705 -20 -.73 2,680 2,705 2,655 566 1,512,275
에이티넘인베스트 (021080) 2,135 -45 -2.06 2,160 2,205 2,095 344,510 736,112,459
KCC건설 (021320) 3,995 -15 -.37 4,000 4,100 3,970 11,420 46,267,243
한국큐빅 (021650) 2,255 40 1.81 2,220 2,260 2,190 6,510 14,610,130
메이슨캐피탈 (021880) 235 0 0 235 239 231 295,118 68,976,633
TKG애강 (022220) 915 -4 -.44 921 929 909 114,526 105,032,272
태광 (023160) 24,500 450 1.87 23,800 25,000 23,350 413,465 10,132,025,450
유진기업 (023410) 3,205 15 .47 3,195 3,250 3,185 66,812 214,700,530
제이스코홀딩스 (023440) 1,910 -100 -4.98 1,950 2,010 1,897 657,838 1,276,696,541
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 8,100 10 .12 8,050 8,110 7,960 4,291 34,487,590
한국캐피탈 (023760) 556 -1 -.18 557 559 554 49,383 27,486,080
플레이위드 (023770) 3,660 -105 -2.79 3,765 3,945 3,660 30,643 114,003,930
동일스틸럭스 (023790) 1,213 4 .33 1,200 1,214 1,185 48,282 57,890,676
풍국주정 (023900) 9,090 0 0 9,050 9,160 9,010 3,452 31,262,200
대한약품 (023910) 25,350 -150 -.59 25,500 25,500 25,200 10,291 260,800,400
흥구석유 (024060) 11,350 70 .62 11,130 11,520 11,020 128,756 1,456,018,770
KB오토시스 (024120) 3,120 -30 -.95 3,135 3,150 3,100 34,050 106,271,185
한일단조 (024740) 2,470 -130 -5 2,530 2,555 2,435 4,996,644 12,473,112,780
유성티엔에스 (024800) 1,853 -36 -1.91 1,880 1,890 1,850 28,760 53,481,629
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 7,500 -450 -5.66 7,900 8,090 7,360 62,782 477,689,130
KBI메탈 (024840) 2,060 0 0 2,050 2,125 2,020 523,003 1,084,825,719
HLB이노베이션 (024850) 2,615 -5 -.19 2,615 2,685 2,440 330,708 863,821,433
케이피에프 (024880) 4,330 50 1.17 4,295 4,415 4,230 46,235 200,073,505
경창산업 (024910) 1,780 2 .11 1,781 1,799 1,761 39,962 70,977,094
PN풍년 (024940) 6,470 -160 -2.41 6,630 6,910 6,420 263,040 1,759,947,910
삼천리자전거 (024950) 4,200 65 1.57 4,130 4,205 4,105 16,567 69,102,090
시노펙스 (025320) 5,870 1010 20.78 4,920 6,280 4,920 24,452,035 144,688,211,351
DH오토웨어 (025440) 717 -8 -1.1 711 722 706 730,208 520,786,806
한국선재 (025550) 3,555 -90 -2.47 3,610 3,655 3,480 247,620 882,582,070
한국정보통신 (025770) 7,650 10 .13 7,680 7,680 7,550 14,645 111,398,220
신라에스지 (025870) 6,040 -20 -.33 6,020 6,090 5,920 7,770 46,558,800
케이씨피드 (025880) 2,700 -30 -1.1 2,730 2,770 2,670 106,359 289,112,832
동화기업 (025900) 9,840 -130 -1.3 9,890 10,100 9,740 272,950 2,710,919,015
동신건설 (025950) 51,600 -5500 -9.63 56,500 57,500 47,000 964,800 49,590,614,575
아난티 (025980) 5,970 -130 -2.13 6,070 6,100 5,920 563,893 3,395,659,215
제이에스티나 (026040) 1,913 -25 -1.29 1,916 1,938 1,854 9,880 18,817,200
특수건설 (026150) 6,820 10 .15 6,710 6,950 6,700 94,563 645,464,180
광진실업 (026910) 1,920 5 .26 1,915 1,985 1,910 19,183 37,324,424
서울전자통신 (027040) 230 -11 -4.56 239 241 227 486,320 113,179,952
코리아나 (027050) 2,445 -5 -.2 2,420 2,490 2,410 195,883 479,524,207
아주IB투자 (027360) 2,175 -100 -4.4 2,240 2,275 2,145 851,754 1,873,566,659
상보 (027580) 1,217 -19 -1.54 1,227 1,239 1,203 371,309 452,733,628
팜스토리 (027710) 1,254 -2 -.16 1,256 1,269 1,245 259,771 326,699,788
대성창투 (027830) 1,820 -86 -4.51 1,881 1,916 1,720 798,061 1,471,705,216
휴맥스홀딩스 (028080) 2,380 -180 -7.03 2,550 2,550 2,300 114,774 279,510,300
HLB (028300) 85,800 300 .35 85,400 88,000 84,500 831,026 71,397,781,800
광무 (029480) 2,175 10 .46 2,185 2,240 2,140 256,162 560,160,438
코엔텍 (029960) 8,740 0 0 8,740 8,800 8,720 13,329 116,598,490
드래곤플라이 (030350) 1,255 77 6.54 1,167 1,500 1,167 2,130,729 2,841,002,863
한글과컴퓨터 (030520) 20,000 -550 -2.68 20,300 20,600 19,910 407,387 8,202,410,515
원익홀딩스 (030530) 4,680 295 6.73 4,445 4,950 4,390 20,004,423 94,204,120,621
양지사 (030960) 10,330 170 1.67 10,430 10,730 10,190 391,933 4,082,202,255
아이즈비전 (031310) 1,775 -29 -1.61 1,795 1,798 1,771 34,280 60,967,682
에스에이엠티 (031330) 2,735 20 .74 2,700 2,760 2,685 282,356 769,713,899
오스템 (031510) 1,136 -45 -3.81 1,200 1,240 1,095 383,045 436,388,640
디에이치엑스컴퍼니 (031860) 936 63 7.22 873 937 865 157,358 143,088,137
피에스케이홀딩스 (031980) 39,300 250 .64 38,850 40,600 38,500 266,172 10,546,145,475
아즈텍WB (032080) 1,300 -12 -.91 1,299 1,307 1,287 20,033 25,898,227
다우데이타 (032190) 11,150 10 .09 11,130 11,340 10,960 104,197 1,172,014,660
삼일 (032280) 2,015 -140 -6.5 2,130 2,150 1,985 123,563 253,170,240
한국파마 (032300) 15,480 -440 -2.76 15,910 15,910 15,470 31,827 498,223,550
케이엠더블유 (032500) 7,840 -140 -1.75 7,980 7,980 7,770 49,636 389,425,945
TJ미디어 (032540) 4,730 30 .64 4,700 4,760 4,655 9,288 43,736,775
피델릭스 (032580) 1,311 -29 -2.16 1,339 1,378 1,310 548,993 732,045,964
유비케어 (032620) 3,470 -20 -.57 3,460 3,495 3,435 100,664 348,874,206
소프트센 (032680) 319 -2 -.62 318 320 314 611,475 193,384,157
소프트센우 (032685) 6,830 0 0 7,050 7,050 6,830 492 3,440,650
삼진 (032750) 4,235 55 1.32 4,180 4,245 4,160 9,241 38,804,130
엠젠솔루션 (032790) 1,036 -15 -1.43 1,051 1,109 977 1,539,085 1,594,025,863
판타지오 (032800) 614 7 1.15 610 645 600 206,467 128,404,522
우리기술 (032820) 2,045 -5 -.24 2,035 2,075 2,010 2,274,085 4,630,840,882
비트컴퓨터 (032850) 4,800 -35 -.72 4,835 4,875 4,800 69,912 338,035,699
더라미 (032860) 1,219 1 .08 1,209 1,305 1,209 186,562 238,799,026
원익 (032940) 3,860 -190 -4.69 3,960 4,045 3,850 327,330 1,287,431,393
동일기연 (032960) 10,050 -20 -.2 10,070 10,150 10,050 1,921 19,361,830
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 832 -15 -1.77 840 846 824 6,600 5,476,413
제룡전기 (033100) 36,850 -1100 -2.9 37,400 37,900 36,650 171,011 6,365,506,500
디지틀조선 (033130) 1,792 4 .22 1,787 1,804 1,776 159,661 286,196,355
엠케이전자 (033160) 8,040 -190 -2.31 8,150 8,300 8,020 135,656 1,104,876,305
시그네틱스 (033170) 816 14 1.75 804 883 795 644,631 528,908,628
모아텍 (033200) 2,685 50 1.9 2,675 2,700 2,635 6,396 17,072,521
인성정보 (033230) 1,758 -33 -1.84 1,777 1,808 1,753 208,981 370,888,636
코웰패션 (033290) 2,135 -30 -1.39 2,175 2,175 2,125 69,510 149,410,522
엠투엔 (033310) 1,777 -12 -.67 1,789 1,789 1,757 16,797 29,669,780
제이씨현시스템 (033320) 5,530 -60 -1.07 5,520 5,750 5,430 623,947 3,511,468,870
좋은사람들 (033340) 662 -23 -3.36 681 686 661 262,924 177,133,810
동성화인텍 (033500) 23,350 350 1.52 22,750 23,500 22,400 457,976 10,572,107,025
파라텍 (033540) 1,584 -39 -2.4 1,636 1,636 1,584 182,380 291,884,838
블루콤 (033560) 3,465 5 .14 3,455 3,550 3,415 19,406 66,878,145
네패스 (033640) 7,150 -90 -1.24 7,190 7,290 7,040 46,926 338,319,340
피노 (033790) 6,200 0 0 6,100 6,340 5,810 409,426 2,484,292,505
티비씨 (033830) 809 2 .25 807 819 797 129,797 104,816,724
해성산업 (034810) 6,350 100 1.6 6,210 6,400 6,190 12,152 76,525,440
해성산업1우 (03481K) 7,150 -30 -.42 7,170 7,230 7,140 449 3,217,010
조아제약 (034940) 1,060 -19 -1.76 1,080 1,088 1,055 74,718 79,724,055
한국기업평가 (034950) 88,900 -1200 -1.33 90,200 90,200 88,900 2,295 205,869,950
그래디언트 (035080) 13,460 30 .22 13,430 13,690 13,360 34,441 465,804,540
프럼파스트 (035200) 4,725 460 10.79 4,265 4,985 3,730 2,132,641 9,866,905,534
골드앤에스 (035290) 380 -2 -.52 382 464 377 5,156,820 2,202,911,056
기산텔레콤 (035460) 2,040 -10 -.49 2,035 2,060 1,990 38,354 77,364,494
KG이니시스 (035600) 8,740 -10 -.11 8,620 8,790 8,620 30,981 269,649,655
솔본 (035610) 3,955 -45 -1.13 3,995 4,010 3,935 44,407 175,887,265
바른손이앤에이 (035620) 409 -10 -2.39 416 416 397 212,557 86,182,063
CJ ENM (035760) 59,600 700 1.19 59,100 60,400 58,300 52,180 3,101,583,800
이지홀딩스 (035810) 2,740 -30 -1.08 2,765 2,780 2,720 51,128 140,878,120
서희건설 (035890) 1,494 -6 -.4 1,500 1,509 1,476 293,168 435,559,098
JYP Ent. (035900) 80,600 700 .88 79,700 81,900 79,100 478,082 38,624,025,935
예림당 (036000) 2,695 -30 -1.1 2,675 2,785 2,640 260,170 706,616,565
아비코전자 (036010) 5,330 -20 -.37 5,330 5,370 5,250 18,895 100,052,690
케이티알파 (036030) 3,705 -15 -.4 3,720 3,750 3,680 19,901 73,978,750
위지트 (036090) 724 -9 -1.23 730 746 719 720,667 522,526,839
SCI평가정보 (036120) 2,150 -30 -1.38 2,180 2,190 2,115 85,889 184,438,830
클라우드에어 (036170) 949 -2 -.21 943 970 939 96,239 91,819,844
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 25,450 -100 -.39 25,550 25,600 25,200 13,179 334,371,175
유니셈 (036200) 6,500 50 .78 6,360 6,630 6,320 165,020 1,071,693,215
오상헬스케어 (036220) 14,630 -30 -.2 14,920 14,920 14,500 18,344 269,661,965
대성미생물 (036480) 8,820 -70 -.79 8,800 8,900 8,800 5,472 48,472,290
SFA반도체 (036540) 3,140 5 .16 3,125 3,185 3,075 309,735 973,673,964
영풍정밀 (036560) 11,280 140 1.26 11,140 11,420 11,140 11,704 132,190,315
감성코퍼레이션 (036620) 3,545 150 4.42 3,355 3,545 3,345 649,769 2,272,993,118
세종텔레콤 (036630) 431 4 .94 427 436 424 210,034 90,852,208
HRS (036640) 4,990 25 .5 4,965 5,030 4,935 26,868 134,044,802
KCI (036670) 6,290 -10 -.16 6,300 6,340 6,260 6,963 43,845,200
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,457 -3 -.21 1,458 1,480 1,442 90,120 130,459,279
나이스정보통신 (036800) 17,190 -60 -.35 17,250 17,250 17,050 3,985 68,235,880
에프에스티 (036810) 20,200 -100 -.49 19,890 20,550 19,760 180,379 3,622,909,170
솔브레인홀딩스 (036830) 31,300 400 1.29 30,750 31,850 30,550 49,995 1,567,178,075
진성티이씨 (036890) 10,620 30 .28 10,460 10,790 10,440 438,986 4,679,415,685
주성엔지니어링 (036930) 31,850 -50 -.16 31,300 32,650 31,300 491,378 15,678,949,300
파워넷 (037030) 2,475 40 1.64 2,425 2,520 2,405 50,098 123,546,403
파세코 (037070) 5,410 70 1.31 5,330 5,450 5,260 34,693 187,326,510
한국팩키지 (037230) 1,680 0 0 1,690 1,690 1,680 2,214 3,722,564
인지디스플레 (037330) 1,351 -11 -.81 1,362 1,370 1,350 12,061 16,403,489
성도이엔지 (037350) 4,185 15 .36 4,175 4,205 4,140 27,947 116,662,440
EG (037370) 5,990 -160 -2.6 6,140 6,140 5,990 20,018 120,688,230
우리엔터프라이즈 (037400) 1,121 -4 -.36 1,125 1,125 1,111 61,005 68,274,376
희림 (037440) 5,500 -30 -.54 5,510 5,620 5,480 62,916 348,041,625
삼지전자 (037460) 9,840 -300 -2.96 10,140 10,200 9,820 146,656 1,463,734,225
쎄니트 (037760) 1,380 -41 -2.89 1,421 1,427 1,380 3,869 5,380,819
엘컴텍 (037950) 1,042 -1 -.1 1,036 1,052 1,025 287,416 299,065,024
제일테크노스 (038010) 6,630 -20 -.3 6,630 6,710 6,480 52,294 346,002,680
루멘스 (038060) 955 -2 -.21 950 961 945 47,823 45,402,213
서린바이오 (038070) 6,960 -190 -2.66 7,200 7,200 6,850 51,972 363,610,045
에코플라스틱 (038110) 2,665 0 0 2,665 2,710 2,620 67,484 180,142,982
마크로젠 (038290) 15,020 -170 -1.12 15,150 15,250 15,000 18,928 285,146,900
MIT (038340) 1,233 0 0 0 0 0 0 0
레드캡투어 (038390) 13,610 -230 -1.66 13,840 13,950 13,550 249,135 3,440,500,935
바이오스마트 (038460) 2,840 -50 -1.73 2,890 2,900 2,825 66,941 190,815,609
삼표시멘트 (038500) 3,135 -15 -.48 3,130 3,190 3,105 111,430 351,277,055
케이바이오 (038530) 236 -2 -.84 238 238 234 347,834 82,086,402
상상인 (038540) 1,451 52 3.72 1,409 1,590 1,386 906,405 1,334,183,166
위즈코프 (038620) 740 -41 -5.25 781 787 728 584,076 438,976,019
에스넷 (038680) 4,055 -170 -4.02 4,200 4,240 4,055 67,205 278,878,268
에코바이오 (038870) 3,740 -25 -.66 3,765 3,790 3,705 66,279 248,129,871
아이에이 (038880) 254 1 .4 253 276 251 4,578,151 1,206,647,083
파인디지털 (038950) 3,175 -20 -.63 3,195 3,200 3,150 5,185 16,403,520
현대에이치티 (039010) 6,240 -30 -.48 6,210 6,260 6,170 10,011 62,226,470
이건홀딩스 (039020) 3,625 -60 -1.63 3,720 3,720 3,625 53,502 195,372,480
이오테크닉스 (039030) 125,500 600 .48 123,500 127,500 122,500 70,701 8,877,277,050
오스코텍 (039200) 31,850 2550 8.7 29,900 32,600 29,100 1,176,374 37,166,436,125
경남스틸 (039240) 4,590 -165 -3.47 4,755 4,865 4,415 977,253 4,577,489,660
인포뱅크 (039290) 6,380 -200 -3.04 6,570 6,600 6,320 33,666 216,255,715
세중 (039310) 1,586 36 2.32 1,548 1,590 1,533 64,716 100,586,311
한국경제TV (039340) 5,990 -10 -.17 6,000 6,050 5,960 28,987 173,571,120
케이엘넷 (039420) 2,575 -5 -.19 2,560 2,575 2,540 48,471 123,464,005
에스티아이 (039440) 19,300 460 2.44 18,840 19,430 18,620 185,451 3,548,578,055
다산네트웍스 (039560) 3,700 35 .95 3,645 3,775 3,625 232,091 861,363,867
화성밸브 (039610) 11,610 160 1.4 11,360 12,260 11,150 7,356,318 85,230,579,645
한국정보공학 (039740) 2,785 15 .54 2,740 2,800 2,740 6,350 17,603,910
오로라 (039830) 7,070 0 0 7,030 7,130 6,970 15,377 108,751,710
디오 (039840) 15,480 -290 -1.84 15,750 15,760 15,270 71,065 1,102,113,250
나노엔텍 (039860) 3,365 -50 -1.46 3,385 3,450 3,335 143,801 486,939,824
폴라리스AI (039980) 2,695 -45 -1.64 2,700 2,755 2,670 864,483 2,344,921,202
누리플렉스 (040160) 2,645 -50 -1.86 2,695 2,695 2,600 4,318 11,427,745
YTN (040300) 3,150 20 .64 3,115 3,280 3,100 732,724 2,342,276,461
크레오에스지 (040350) 443 -12 -2.64 460 465 436 211,397 94,226,103
정상제이엘에스 (040420) 5,630 -20 -.35 5,650 5,690 5,620 19,447 109,581,125
SG&G (040610) 1,549 -1 -.06 1,550 1,558 1,537 8,155 12,604,431
아이씨디 (040910) 5,900 -160 -2.64 6,140 6,140 5,780 70,676 416,385,960
폴라리스오피스 (041020) 6,000 -200 -3.23 6,080 6,150 6,000 704,307 4,278,547,205
우리기술투자 (041190) 6,470 -130 -1.97 6,560 6,770 6,430 1,398,834 9,194,879,500
현대에버다임 (041440) 9,560 110 1.16 9,440 9,630 9,320 462,479 4,392,139,545
한국전자인증 (041460) 3,280 -35 -1.06 3,295 3,350 3,270 60,137 198,583,321
에스엠 (041510) 98,100 1500 1.55 96,900 100,800 96,400 165,355 16,412,261,300
이엘씨 (041520) 5,990 -10 -.17 6,000 6,150 5,940 5,433 32,481,190
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 23,700 0 0 23,600 24,150 23,400 23,112 552,158,100
폴라리스AI파마 (041910) 6,440 -110 -1.68 6,550 6,550 6,400 19,480 125,816,050
메디아나 (041920) 5,000 -40 -.79 5,000 5,030 4,915 19,366 96,520,380
동아화성 (041930) 5,510 0 0 5,480 5,570 5,480 5,460 30,129,265
코미팜 (041960) 4,200 15 .36 4,185 4,200 4,125 66,679 277,500,940
카페24 (042000) 55,500 -3100 -5.29 57,600 58,200 54,700 621,036 34,875,368,350
케이피엠테크 (042040) 245 -7 -2.78 249 258 245 118,615 29,705,354
에스씨디 (042110) 1,432 -11 -.76 1,427 1,439 1,422 34,298 48,991,866
비츠로테크 (042370) 8,110 280 3.58 7,740 8,250 7,740 343,337 2,776,989,535
네오위즈홀딩스 (042420) 16,350 20 .12 16,320 16,440 16,200 4,226 68,807,180
링네트 (042500) 4,540 -60 -1.3 4,555 4,590 4,510 41,998 191,231,657
라온시큐어 (042510) 1,960 -40 -2 1,990 2,005 1,960 207,065 409,411,716
한스바이오메드 (042520) 7,490 -10 -.13 7,500 7,630 7,300 12,808 94,527,340
새로닉스 (042600) 9,180 -90 -.97 9,200 9,350 9,010 11,201 102,691,940
상지건설 (042940) 4,005 -20 -.5 3,985 4,025 3,945 3,636 14,437,625
더테크놀로지 (043090) 915 0 0 915 915 850 47,046 41,642,603
알파녹스 (043100) 1,320 -24 -1.79 1,345 1,361 1,320 24,217 32,395,555
바텍 (043150) 21,300 0 0 21,250 21,400 20,850 30,780 649,971,375
파루 (043200) 504 -5 -.98 503 510 500 39,948 20,090,818
티에스넥스젠 (043220) 171 -18 -9.52 189 189 165 2,856,666 501,239,833
성호전자 (043260) 1,141 -11 -.95 1,149 1,159 1,133 167,789 191,489,555
에쎈테크 (043340) 556 5 .91 551 558 548 4,947 2,736,642
디지아이 (043360) 1,702 -112 -6.17 1,814 1,822 1,661 81,045 140,148,582
피에이치에이 (043370) 10,720 -20 -.19 10,600 10,830 10,600 12,408 132,983,690
웰킵스하이텍 (043590) 637 8 1.27 629 640 616 35,758 22,542,653
지니뮤직 (043610) 2,090 -20 -.95 2,095 2,130 2,055 121,162 253,229,235
국순당 (043650) 4,585 -15 -.33 4,560 4,620 4,505 13,570 61,949,546
서울리거 (043710) 588 9 1.55 577 606 577 15,142 8,929,129
자연과환경 (043910) 573 -4 -.69 577 580 568 229,651 131,293,052
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 449 -13 -2.81 462 467 431 186,607 84,051,125
위닉스 (044340) 6,050 40 .67 6,010 6,200 6,010 38,644 235,418,860
빌리언스 (044480) 453 -4 -.88 457 460 450 166,277 75,307,670
태웅 (044490) 14,450 350 2.48 14,100 14,840 13,970 113,540 1,646,745,390
에이치케이 (044780) 1,121 -14 -1.23 1,135 1,135 1,121 63,254 71,071,426
이글벳 (044960) 4,380 -10 -.23 4,390 4,415 4,355 41,271 180,615,400
에이치엔에스하이텍 (044990) 16,730 -350 -2.05 17,010 17,010 16,710 4,730 79,369,005
오공 (045060) 2,580 20 .78 2,540 2,600 2,540 7,773 20,083,055
한양이엔지 (045100) 16,920 0 0 16,910 17,100 16,780 23,393 396,394,090
성우테크론 (045300) 3,075 5 .16 3,045 3,075 3,005 8,035 24,341,900
토탈소프트 (045340) 8,420 -640 -7.06 8,970 9,130 7,960 239,200 2,026,716,940
대아티아이 (045390) 3,145 -115 -3.53 3,230 3,285 3,125 490,111 1,560,415,362
정원엔시스 (045510) 743 -39 -4.99 782 800 743 60,004 46,750,278
크린앤사이언스 (045520) 4,910 10 .2 4,900 4,935 4,875 3,155 15,444,632
에이텍 (045660) 30,900 -2200 -6.65 32,900 33,550 25,750 958,271 29,368,300,025
코아시아 (045970) 3,325 5 .15 3,300 3,395 3,275 20,667 68,718,965
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,595 0 0 2,585 2,615 2,525 116,363 299,706,265
HLB파나진 (046210) 2,810 10 .36 2,780 2,867 2,750 52,335 147,203,564
백금T&A (046310) 2,375 -55 -2.26 2,435 2,435 2,345 61,700 146,626,365
삼화네트웍스 (046390) 1,263 -5 -.39 1,258 1,289 1,258 75,179 95,339,329
KG모빌리언스 (046440) 4,375 -35 -.79 4,410 4,420 4,357 20,145 88,060,472
서울반도체 (046890) 6,820 70 1.04 6,740 6,900 6,710 169,969 1,159,593,225
우원개발 (046940) 2,690 -45 -1.65 2,690 2,775 2,655 168,249 457,457,925
우리로 (046970) 1,288 -25 -1.9 1,300 1,345 1,287 329,991 428,023,685
한빛소프트 (047080) 1,359 -24 -1.74 1,366 1,402 1,348 86,815 118,776,040
파워로직스 (047310) 4,810 0 0 4,795 4,875 4,735 74,058 354,566,687
이스트소프트 (047560) 18,400 -1210 -6.17 19,310 19,560 18,190 471,778 8,734,378,965
코데즈컴바인 (047770) 1,315 2 .15 1,313 1,345 1,313 48,214 63,629,347
초록뱀미디어 (047820) 5,400 0 0 0 0 0 0 0
HLB제약 (047920) 29,250 100 .34 28,650 29,750 28,450 403,365 11,664,790,225
현대바이오 (048410) 11,920 -220 -1.81 12,130 12,180 11,840 133,582 1,601,028,235
유라테크 (048430) 9,280 -420 -4.33 9,740 10,070 7,900 1,770,338 16,818,692,030
대동스틸 (048470) 3,960 225 6.02 3,750 4,600 3,640 7,622,071 32,695,113,817
인트론바이오 (048530) 3,870 -160 -3.97 4,035 4,055 3,810 205,108 800,972,875
SM C&C (048550) 1,489 7 .47 1,478 1,517 1,464 191,738 284,657,928
TPC (048770) 2,180 -5 -.23 2,175 2,205 2,150 9,878 21,387,314
엔피케이 (048830) 1,053 -5 -.47 1,058 1,065 1,053 10,236 10,829,043
시너지이노베이션 (048870) 2,780 -5 -.18 2,760 2,810 2,745 215,415 596,307,065
대원미디어 (048910) 9,450 -130 -1.36 9,560 9,600 9,320 59,757 566,512,565
인탑스 (049070) 17,710 -260 -1.45 17,820 18,140 17,700 50,829 906,702,355
기가레인 (049080) 499 -6 -1.19 505 508 498 91,438 45,766,094
파인디앤씨 (049120) 1,006 0 0 1,002 1,006 996 2,859 2,868,299
셀루메드 (049180) 1,503 -51 -3.28 1,555 1,565 1,501 320,444 487,118,638
코메론 (049430) 10,700 -30 -.28 10,590 10,800 10,560 32,776 349,945,470
SGA (049470) 299 2 .67 297 306 292 162,356 48,723,407
오픈베이스 (049480) 2,375 -55 -2.26 2,400 2,435 2,375 142,581 342,569,167
유아이엘 (049520) 4,770 150 3.25 4,570 4,905 4,315 118,594 557,548,017
잉크테크 (049550) 3,820 -15 -.39 3,815 3,825 3,790 3,547 13,523,635
재영솔루텍 (049630) 721 -8 -1.1 729 760 715 392,546 285,240,024
고려신용정보 (049720) 9,720 -30 -.31 9,740 9,775 9,640 39,723 385,170,955
승일 (049830) 7,520 -50 -.66 7,630 7,780 7,510 1,179 8,921,110
미래컴퍼니 (049950) 22,750 -250 -1.09 22,650 24,000 22,550 27,771 645,509,500
쎌바이오텍 (049960) 13,370 -80 -.59 13,500 13,600 13,300 9,601 129,038,450
비케이홀딩스 (050090) 673 1 .15 672 680 672 17,746 11,975,827
캠시스 (050110) 712 -15 -2.06 720 727 712 215,016 154,178,755
ES큐브 (050120) 2,125 5 .24 2,080 2,150 2,030 8,305 17,292,665
에스폴리텍 (050760) 1,558 -19 -1.2 1,577 1,621 1,542 44,397 69,713,431
아세아텍 (050860) 2,030 5 .25 2,010 2,030 2,010 23,425 47,170,247
쏠리드 (050890) 6,800 -260 -3.68 6,940 7,060 6,800 952,190 6,570,848,280
수산아이앤티 (050960) 16,780 -1290 -7.14 18,070 18,400 16,180 205,954 3,504,067,030
지어소프트 (051160) 8,080 -620 -7.13 8,700 8,850 8,020 279,538 2,361,591,965
토비스 (051360) 18,420 -60 -.32 18,310 18,700 18,030 93,539 1,734,795,775
인터플렉스 (051370) 9,200 50 .55 9,110 9,230 9,000 56,359 516,494,900
피씨디렉트 (051380) 2,785 -20 -.71 2,795 2,935 2,755 100,593 283,905,035
YW (051390) 3,650 10 .27 3,645 3,660 3,635 2,093 7,631,730
나라엠앤디 (051490) 4,100 -15 -.36 4,100 4,170 4,035 60,299 247,525,265
CJ프레시웨이 (051500) 22,350 700 3.23 21,900 22,400 21,200 83,016 1,840,844,775
큐로홀딩스 (051780) 670 0 0 670 671 659 16,465 10,950,665
중앙첨단소재 (051980) 4,795 -395 -7.61 4,900 5,220 4,670 4,223,791 20,714,224,624
에스티큐브 (052020) 8,050 -230 -2.78 8,210 8,400 7,980 170,940 1,389,557,895
iMBC (052220) 4,285 210 5.15 4,170 4,745 3,865 14,613,796 64,378,213,012
현대바이오랜드 (052260) 4,590 -55 -1.18 4,625 4,675 4,580 69,815 322,092,380
오션인더블유 (052300) 2,530 -20 -.78 2,515 2,570 2,480 18,558 46,449,694
코텍 (052330) 8,280 -20 -.24 8,280 8,370 8,240 9,278 76,864,450
코나아이 (052400) 27,450 -1550 -5.34 28,950 29,300 25,950 657,299 17,861,398,200
오성첨단소재 (052420) 1,385 -30 -2.12 1,415 1,417 1,382 473,335 662,411,867
아이크래프트 (052460) 2,255 -15 -.66 2,265 2,410 2,240 244,389 568,153,860
한네트 (052600) 4,090 -80 -1.92 4,170 4,170 4,050 20,875 85,682,590
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 6,810 -70 -1.02 6,900 7,120 6,710 153,674 1,063,167,395
아이톡시 (052770) 1,525 1 .07 1,525 1,555 1,476 262,547 397,012,859
액토즈소프트 (052790) 6,790 -120 -1.74 6,840 7,020 6,770 15,027 103,216,620
아이앤씨 (052860) 2,200 -180 -7.56 2,370 2,390 2,065 119,550 269,559,109
KX하이텍 (052900) 975 -8 -.81 981 983 963 158,355 154,309,265
바이넥스 (053030) 15,460 -1090 -6.59 16,540 16,540 15,380 924,929 14,596,272,170
지에스이 (053050) 2,975 -40 -1.33 3,010 3,015 2,975 184,210 550,857,337
세동 (053060) 1,033 -1 -.1 1,034 1,034 1,021 22,782 23,354,994
케이엔솔 (053080) 12,930 110 .86 12,820 12,930 12,650 85,380 1,092,707,800
프리엠스 (053160) 11,360 -860 -7.04 12,010 12,190 11,050 106,239 1,231,958,305
금강철강 (053260) 4,440 240 5.71 4,195 4,830 4,110 504,776 2,308,685,152
구영테크 (053270) 2,290 -10 -.43 2,300 2,325 2,275 42,220 96,885,564
예스24 (053280) 4,260 -40 -.93 4,245 4,300 4,220 58,463 248,731,263
NE능률 (053290) 4,730 585 14.11 4,160 5,360 4,110 14,559,211 71,643,318,066
한국정보인증 (053300) 4,460 -85 -1.87 4,525 4,525 4,455 95,998 430,346,151
이니텍 (053350) 5,300 190 3.72 5,010 5,400 5,010 171,413 912,731,485
세코닉스 (053450) 6,790 -140 -2.02 6,870 6,940 6,710 225,546 1,533,348,810
웹케시 (053580) 9,800 -470 -4.58 10,130 10,270 9,120 184,140 1,803,133,205
프로텍 (053610) 23,800 -250 -1.04 24,000 24,250 23,400 20,346 482,663,125
태양 (053620) 6,360 -40 -.63 6,400 6,480 6,360 1,319 8,502,080
삼보모터스 (053700) 4,200 -65 -1.52 4,265 4,265 4,180 37,397 157,881,080
안랩 (053800) 75,800 -3000 -3.81 78,700 78,800 74,000 103,450 7,895,153,000
경남제약 (053950) 656 -8 -1.2 664 664 655 174,077 114,585,017
오상자이엘 (053980) 3,335 30 .91 3,305 3,335 3,275 18,607 61,356,525
한국컴퓨터 (054040) 4,610 -60 -1.28 4,640 4,645 4,585 14,573 67,132,320
농우바이오 (054050) 7,470 30 .4 7,440 7,500 7,390 19,245 143,198,845
삼진엘앤디 (054090) 724 2 .28 722 744 700 28,491 20,610,298
메디콕스 (054180) 245 -4 -1.61 249 254 240 735,981 180,063,552
이랜텍 (054210) 4,880 -110 -2.2 4,975 4,985 4,810 162,173 789,777,431
비츠로시스 (054220) 390 6 1.56 382 394 381 75,696 29,301,340
팬스타엔터프라이즈 (054300) 541 -13 -2.35 556 556 539 161,944 88,341,052
케이피티유 (054410) 3,450 80 2.37 3,370 3,540 3,370 4,435 15,082,765
텔레칩스 (054450) 14,670 -50 -.34 14,520 14,940 14,520 53,150 783,626,440
삼영엠텍 (054540) 5,080 -40 -.78 5,170 5,170 4,990 125,190 633,410,795
APS (054620) 6,100 0 0 6,070 6,230 6,040 18,891 115,537,560
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,970 -70 -.99 7,030 7,070 6,970 42,043 294,607,000
키이스트 (054780) 4,280 -110 -2.51 4,390 4,545 4,280 183,043 802,588,660
아이디스홀딩스 (054800) 8,740 -340 -3.74 9,080 9,150 8,450 107,439 928,378,820
한컴위드 (054920) 2,800 -90 -3.11 2,870 2,890 2,770 138,257 391,768,167
유신 (054930) 22,900 0 0 22,750 23,050 22,550 10,043 228,474,700
엑사이엔씨 (054940) 747 -7 -.93 753 769 735 288,649 216,122,917
제이브이엠 (054950) 20,950 -150 -.71 21,000 21,450 20,950 29,652 628,477,375
유진로봇 (056080) 7,820 -130 -1.64 7,940 8,010 7,810 210,707 1,659,277,700
시지메드텍 (056090) 910 -1 -.11 911 917 900 133,147 120,612,503
에스에프에이 (056190) 19,780 -220 -1.1 19,790 19,990 19,580 133,523 2,644,130,510
코위버 (056360) 5,680 -130 -2.24 5,730 5,850 5,600 195,045 1,107,882,850
신화인터텍 (056700) 1,632 -11 -.67 1,625 1,640 1,616 15,963 25,909,067
CNT85 (056730) 664 1 .15 659 678 645 22,925 15,176,855
YBM넷 (057030) 3,920 -65 -1.63 4,040 4,045 3,885 53,606 210,906,190
옴니시스템 (057540) 720 -2 -.28 722 725 713 69,313 49,966,319
티사이언티픽 (057680) 909 -2 -.22 909 917 890 174,810 158,100,603
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,880 -120 -6 1,995 1,996 1,880 145,759 281,154,039
KNN (058400) 795 3 .38 797 801 790 173,433 138,146,235
한주에이알티 (058450) 1,750 30 1.74 1,718 1,790 1,701 2,449 4,258,491
리노공업 (058470) 198,500 8400 4.42 189,700 199,400 187,800 97,970 19,213,985,500
에스피지 (058610) 24,800 -500 -1.98 25,000 25,450 24,650 261,917 6,518,175,000
엠게임 (058630) 4,945 0 0 4,920 4,970 4,905 63,130 311,032,816
CMG제약 (058820) 1,920 13 .68 1,894 1,920 1,888 237,688 451,191,831
엠로 (058970) 55,000 -4500 -7.56 59,000 59,000 53,900 364,348 20,218,320,600
미코 (059090) 8,850 -30 -.34 8,840 9,050 8,600 338,264 2,981,712,065
아이컴포넌트 (059100) 5,110 20 .39 5,150 5,150 5,090 3,948 20,244,120
아진엑스텍 (059120) 7,370 0 0 7,320 7,500 7,300 24,496 181,477,495
메타바이오메드 (059210) 4,080 50 1.24 4,070 4,250 4,005 247,921 1,020,327,071
해성에어로보틱스 (059270) 7,170 140 1.99 7,030 7,220 6,980 137,962 975,083,960
인선이엔티 (060150) 4,990 -40 -.8 4,985 5,050 4,970 32,301 161,656,732
소니드 (060230) 519 -19 -3.53 537 568 510 4,184,567 2,233,267,861
스타코링크 (060240) 540 0 0 0 0 0 0 0
NHN KCP (060250) 8,280 -200 -2.36 8,410 8,550 8,230 150,016 1,256,195,280
뉴보텍 (060260) 1,140 -15 -1.3 1,155 1,174 1,126 127,578 146,163,128
큐렉소 (060280) 8,100 -70 -.86 8,000 8,220 8,000 125,993 1,022,397,655
3S (060310) 1,876 48 2.63 1,816 1,884 1,806 207,813 384,290,741
LS마린솔루션 (060370) 15,720 -430 -2.66 16,050 16,050 15,480 291,312 4,565,119,020
동양에스텍 (060380) 1,415 21 1.51 1,394 1,440 1,376 46,848 65,887,639
국일신동 (060480) 1,712 5 .29 1,707 1,780 1,700 21,543 36,851,321
에스에이티 (060540) 1,552 -26 -1.65 1,570 1,593 1,540 49,782 77,808,625
홈센타홀딩스 (060560) 812 0 0 812 815 805 132,238 107,122,128
드림어스컴퍼니 (060570) 1,664 -59 -3.42 1,723 1,723 1,663 78,825 133,134,663
씨티씨바이오 (060590) 6,710 -180 -2.61 6,960 6,960 6,700 65,934 446,902,610
KH바텍 (060720) 9,330 -160 -1.69 9,440 9,580 9,330 82,429 776,066,910
영림원소프트랩 (060850) 5,330 -30 -.56 5,360 5,390 5,310 15,444 82,459,090
DGP (060900) 900 -23 -2.49 928 936 877 18,342 16,610,198
알에프텍 (061040) 3,385 25 .74 3,360 3,385 3,285 29,901 99,608,810
화일약품 (061250) 1,128 -22 -1.91 1,151 1,154 1,120 192,151 218,081,544
LB세미콘 (061970) 3,695 45 1.23 3,650 3,700 3,600 96,437 351,575,315
한국첨단소재 (062970) 5,060 -50 -.98 5,010 5,350 4,855 2,205,686 11,177,013,751
컴투스홀딩스 (063080) 24,350 -550 -2.21 24,600 25,250 24,350 27,835 689,627,750
서울옥션 (063170) 6,770 -110 -1.6 6,810 6,900 6,740 75,331 513,204,425
SM Life Design (063440) 1,355 9 .67 1,348 1,367 1,320 66,122 89,359,565
한국전자금융 (063570) 5,210 0 0 5,160 5,290 5,160 42,704 222,905,330
이엘피 (063760) 2,095 0 0 2,095 2,100 2,075 8,758 18,348,262
인크레더블버즈 (064090) 2,410 5 .21 2,425 2,480 2,235 788,263 1,854,068,863
홈캐스트 (064240) 1,910 -89 -4.45 1,999 2,020 1,900 61,114 120,334,577
다날 (064260) 2,940 -45 -1.51 2,985 3,015 2,940 213,086 633,553,475
인텍플러스 (064290) 10,840 20 .18 10,690 11,120 10,560 60,044 652,933,890
브리지텍 (064480) 5,220 -60 -1.14 5,210 5,290 5,150 56,675 295,308,780
테크엘 (064520) 2,265 -25 -1.09 2,305 2,305 2,210 5,336 11,900,477
바이오니아 (064550) 14,320 -180 -1.24 14,250 14,770 14,250 112,271 1,623,414,650
티씨케이 (064760) 81,200 1500 1.88 79,700 82,900 78,900 29,552 2,411,944,100
포니링크 (064800) 1,226 0 0 1,213 1,255 1,180 810,559 977,411,996
케이프 (064820) 6,540 -260 -3.82 6,800 6,800 6,530 132,139 873,984,825
에프앤가이드 (064850) 6,900 -200 -2.82 7,100 7,100 6,900 16,877 117,382,415
지엔코 (065060) 255 1 .39 255 255 247 181,612 45,580,108
탑엔지니어링 (065130) 4,390 -150 -3.3 4,535 4,535 4,380 21,250 93,856,085
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 1,685 -162 -8.77 1,681 1,918 1,666 697,830 1,227,002,956
신성델타테크 (065350) 65,300 -800 -1.21 64,500 66,000 61,700 565,847 36,252,677,650
위세아이텍 (065370) 8,540 -460 -5.11 8,970 9,040 6,810 706,350 5,727,353,595
에스아이리소스 (065420) 234 -5 -2.09 239 271 232 3,709,264 926,379,422
이루온 (065440) 1,518 -21 -1.36 1,539 1,549 1,515 104,481 159,880,746
빅텍 (065450) 4,230 15 .36 4,220 4,250 4,165 500,398 2,108,072,000
오리엔트정공 (065500) 7,490 -210 -2.73 7,560 8,340 6,300 18,652,157 139,720,623,325
휴비츠 (065510) 7,920 -80 -1 7,910 8,000 7,870 29,551 234,032,490
와이어블 (065530) 1,264 0 0 1,264 1,274 1,261 13,274 16,770,636
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 323 -13 -3.87 320 379 320 3,247,510 1,106,949,364
안트로젠 (065660) 17,050 10 .06 17,000 17,290 16,510 12,459 209,736,540
우주일렉트로 (065680) 28,550 -300 -1.04 28,100 28,950 27,750 33,811 959,982,400
파커스 (065690) 936 -37 -3.8 973 981 905 71,222 66,773,342
서호전기 (065710) 22,000 -350 -1.57 22,350 22,350 21,650 21,455 469,494,400
CS (065770) 1,834 -136 -6.9 2,000 2,000 1,640 556,505 1,027,572,155
웰크론 (065950) 2,070 -70 -3.27 2,140 2,145 2,060 129,885 271,743,727
하츠 (066130) 5,420 -90 -1.63 5,500 5,520 5,380 60,769 329,523,820
큐에스아이 (066310) 9,200 470 5.38 8,610 9,470 8,540 224,345 2,039,060,760
체리부로 (066360) 827 -3 -.36 821 845 821 69,146 57,729,410
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 500 -3 -.6 503 503 495 51,887 25,886,388
우수AMS (066590) 3,000 -5 -.17 3,015 3,015 3,000 29,505 88,577,657
국보디자인 (066620) 17,400 -20 -.11 17,420 17,440 17,330 1,926 33,516,245
디티씨 (066670) 2,925 5 .17 2,915 2,940 2,845 37,298 107,131,900
테라젠이텍스 (066700) 3,090 45 1.48 3,010 3,095 3,000 83,247 254,339,305
씨씨에스 (066790) 1,140 -50 -4.2 1,180 1,180 1,140 715,420 825,220,177
디에이피 (066900) 2,035 -25 -1.21 2,075 2,075 2,035 229 470,245
손오공 (066910) 729 -3 -.41 734 835 720 1,031,819 801,035,255
한성크린텍 (066980) 1,474 -11 -.74 1,482 1,510 1,470 62,108 92,268,512
조이시티 (067000) 1,656 4 .24 1,642 1,728 1,622 199,073 337,003,245
이씨에스 (067010) 3,125 -5 -.16 3,115 3,165 3,100 5,968 18,713,067
대화제약 (067080) 10,460 -40 -.38 10,550 10,590 10,380 90,722 950,457,555
SOOP (067160) 83,700 -300 -.36 83,500 84,500 81,700 166,666 13,820,846,650
오텍 (067170) 2,945 -30 -1.01 2,960 2,975 2,930 12,948 38,189,484
멀티캠퍼스 (067280) 32,200 250 .78 31,900 32,350 31,400 3,979 127,566,600
JW신약 (067290) 1,421 3 .21 1,414 1,423 1,407 42,825 60,507,247
하나마이크론 (067310) 10,530 170 1.64 10,250 10,630 10,230 428,149 4,481,811,975
선바이오 (067370) 6,170 -230 -3.59 6,580 6,580 6,140 9,087 56,675,560
아스트 (067390) 803 -12 -1.47 815 820 785 294,863 236,637,323
엔브이에이치코리아 (067570) 2,210 25 1.14 2,175 2,215 2,160 45,427 99,463,060
HLB생명과학 (067630) 10,490 90 .87 10,400 10,650 10,260 310,866 3,245,763,965
로지시스 (067730) 3,030 -100 -3.19 3,130 3,150 2,915 171,778 519,905,315
세진티에스 (067770) 2,120 -120 -5.36 2,235 2,235 2,120 6,712 14,480,610
와이엔텍 (067900) 6,400 -40 -.62 6,540 6,540 6,340 8,546 54,553,640
이글루 (067920) 5,200 30 .58 5,150 5,210 5,130 37,895 196,659,250
도이치모터스 (067990) 4,540 -60 -1.3 4,600 4,620 4,540 18,139 82,931,727
팬엔터테인먼트 (068050) 2,645 -35 -1.31 2,675 2,740 2,620 346,979 929,728,515
케이웨더 (068100) 2,990 -50 -1.64 3,040 3,090 2,990 23,234 70,060,124
다원시스 (068240) 10,370 -20 -.19 10,310 10,480 10,290 94,308 975,938,150
일신바이오 (068330) 1,049 -11 -1.04 1,053 1,057 1,045 22,565 23,705,697
셀트리온제약 (068760) 53,000 -1400 -2.57 54,200 54,400 53,000 154,277 8,259,476,050
DMS (068790) 6,080 -50 -.82 6,140 6,200 6,030 28,578 174,278,270
디지털대성 (068930) 7,130 -80 -1.11 7,160 7,160 7,050 31,360 222,306,555
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 12,660 -170 -1.33 12,700 12,850 12,540 76,923 976,419,820
누리플랜 (069140) 1,333 -25 -1.84 1,357 1,383 1,321 12,332 16,494,634
유아이디 (069330) 1,380 21 1.55 1,391 1,391 1,320 77,634 105,791,946
엔텔스 (069410) 3,900 -50 -1.27 3,965 3,965 3,850 13,265 51,611,755
에스텍 (069510) 11,310 20 .18 11,300 11,600 11,160 9,743 111,819,215
빛과전자 (069540) 940 -14 -1.47 965 965 905 476,995 442,652,552
엑시온그룹 (069920) 792 -27 -3.3 807 824 782 63,202 50,572,676
엑스큐어 (070300) 2,525 40 1.61 2,465 2,545 2,355 21,129 52,347,145
한솔인티큐브 (070590) 1,038 2 .19 1,036 1,115 1,026 86,329 91,975,054
인피니트헬스케어 (071200) 5,620 -220 -3.77 5,830 5,860 5,420 846,795 4,783,362,200
로체시스템즈 (071280) 16,100 -540 -3.25 16,700 18,190 15,700 746,064 12,559,702,265
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 6,260 -40 -.63 6,290 6,390 6,180 9,418 58,612,460
캐스텍코리아 (071850) 1,565 -12 -.76 1,575 1,577 1,530 15,026 23,241,776
중앙백신 (072020) 9,850 -20 -.2 9,800 9,970 9,500 15,968 156,917,890
우리산업홀딩스 (072470) 2,495 10 .4 2,480 2,500 2,460 10,056 25,009,938
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,559 -55 -3.41 1,556 1,614 1,532 679,083 1,070,315,790
메가스터디 (072870) 10,440 -10 -.1 10,420 10,470 10,410 16,106 168,057,510
빛샘전자 (072950) 4,365 0 0 4,325 4,425 4,295 41,546 182,117,415
에이치시티 (072990) 9,380 130 1.41 9,270 9,440 9,120 20,945 195,646,630
케이에스피 (073010) 4,140 -360 -8 4,410 4,420 4,130 1,176,433 4,963,005,833
엘엠에스 (073110) 6,260 -70 -1.11 6,330 6,370 6,230 14,192 89,404,480
듀오백 (073190) 3,820 20 .53 3,745 3,840 3,645 158,548 593,579,320
이노와이어리스 (073490) 20,600 -400 -1.9 20,950 20,950 20,300 23,569 483,404,950
에프알텍 (073540) 1,468 -1 -.07 1,470 1,483 1,457 5,870 8,631,095
우리손에프앤지 (073560) 1,298 -8 -.61 1,318 1,318 1,292 43,930 57,044,211
리튬포어스 (073570) 986 -6 -.6 972 990 962 293,655 286,892,673
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 945 -5 -.53 951 965 941 53,664 51,269,950
원익QnC (074600) 17,670 90 .51 17,360 17,990 17,340 311,532 5,495,305,940
플랜티넷 (075130) 2,445 -125 -4.86 2,550 2,565 2,400 142,026 351,332,136
동국알앤에스 (075970) 2,595 -25 -.95 2,620 2,620 2,575 86,279 224,004,537
웰크론한텍 (076080) 1,105 5 .45 1,095 1,149 1,095 37,437 41,477,607
해성옵틱스 (076610) 881 3 .34 878 890 865 9,057 7,903,195
덕산하이메탈 (077360) 4,050 -10 -.25 4,060 4,115 3,960 249,179 1,007,693,711
LS증권 (078020) 3,995 -30 -.75 4,025 4,025 3,985 10,095 40,356,998
유비쿼스홀딩스 (078070) 9,950 0 0 9,900 10,020 9,900 2,258 22,524,215
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 12,970 -320 -2.41 13,200 13,210 12,920 47,499 619,462,235
HB테크놀러지 (078150) 2,405 -50 -2.04 2,425 2,540 2,395 1,227,663 3,010,241,932
메디포스트 (078160) 8,360 -270 -3.13 8,530 8,600 8,210 87,736 734,341,595
컴투스 (078340) 43,400 -1000 -2.25 44,050 44,450 43,300 20,336 891,231,475
한양디지텍 (078350) 10,070 0 0 10,010 10,230 9,900 44,431 447,164,165
휴림에이텍 (078590) 623 -14 -2.2 637 649 615 211,870 132,170,514
대주전자재료 (078600) 100,800 1000 1 98,000 102,400 97,500 123,708 12,491,177,650
엔에스이엔엠 (078860) 1,778 80 4.71 1,719 1,780 1,640 291,954 499,784,032
가온그룹 (078890) 3,200 -95 -2.88 3,275 3,290 3,200 17,751 57,496,778
와토스코리아 (079000) 5,230 -120 -2.24 5,360 5,360 5,230 6,190 32,738,160
한창산업 (079170) 6,770 70 1.04 6,700 6,790 6,680 10,763 72,486,825
케스피온 (079190) 467 6 1.3 461 472 451 39,482 18,212,965
제우스 (079370) 14,470 -100 -.69 14,450 15,020 14,270 210,067 3,074,214,680
서산 (079650) 1,230 -12 -.97 1,242 1,242 1,211 1,875 2,307,568
디이엔티 (079810) 5,960 20 .34 5,940 6,140 5,865 78,995 474,990,715
가비아 (079940) 15,020 -270 -1.77 15,270 15,290 14,880 24,106 362,981,580
인베니아 (079950) 676 0 0 676 696 665 23,009 15,438,592
동양이엔피 (079960) 19,440 -200 -1.02 19,500 19,770 19,420 12,318 240,395,250
투비소프트 (079970) 723 -57 -7.31 849 990 693 6,740,240 5,893,287,796
이상네트웍스 (080010) 5,400 40 .75 5,340 5,400 5,280 14,898 79,480,360
모두투어 (080160) 9,950 240 2.47 9,680 10,060 9,630 60,278 598,064,455
제주반도체 (080220) 15,120 820 5.73 14,200 15,610 14,100 5,778,642 87,315,324,660
모다이노칩 (080420) 2,355 0 0 2,345 2,360 2,320 29,453 68,824,770
성창오토텍 (080470) 3,530 -40 -1.12 3,570 3,570 3,500 6,508 23,063,445
오디텍 (080520) 3,015 10 .33 3,005 3,035 2,990 8,077 24,318,260
코디 (080530) 1,181 -19 -1.58 1,187 1,244 1,160 11,029 13,164,212
오킨스전자 (080580) 5,750 90 1.59 5,620 5,900 5,560 112,888 649,572,805
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,210 0 0 3,170 3,250 3,165 646,154 2,072,417,904
성우전자 (081580) 2,710 10 .37 2,680 2,720 2,665 13,196 35,428,595
옵트론텍 (082210) 1,594 -36 -2.21 1,629 1,629 1,571 37,487 59,477,240
젬백스 (082270) 40,200 1350 3.47 38,850 41,450 38,200 901,678 36,353,330,700
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 7,040 -150 -2.09 7,100 7,260 6,930 388,588 2,740,726,220
우리바이오 (082850) 2,415 -95 -3.78 2,500 2,500 2,415 579,959 1,422,236,474
비츠로셀 (082920) 26,150 -450 -1.69 26,500 27,100 26,050 54,696 1,446,360,200
엘오티베큠 (083310) 9,470 220 2.38 9,150 9,600 9,140 37,874 358,777,235
GST (083450) 19,900 100 .51 19,500 20,350 19,450 260,609 5,220,463,080
이엠앤아이 (083470) 1,238 -1 -.08 1,225 1,238 1,205 24,999 30,407,938
에프엔에스테크 (083500) 9,560 -110 -1.14 9,590 10,190 9,500 78,235 766,002,200
케이엠 (083550) 3,005 -85 -2.75 3,095 3,095 3,005 33,566 102,110,405
인콘 (083640) 287 -7 -2.38 292 295 287 165,346 47,964,880
비에이치아이 (083650) 21,200 -450 -2.08 21,450 21,650 20,600 994,033 21,109,394,500
CSA 코스믹 (083660) 672 -10 -1.47 676 684 661 79,263 53,225,372
CG인바이츠 (083790) 2,400 15 .63 2,385 2,400 2,360 68,938 163,799,295
아바코 (083930) 14,880 30 .2 14,750 15,000 14,730 102,410 1,519,648,885
휴온스글로벌 (084110) 32,500 -450 -1.37 33,100 33,100 31,500 52,377 1,679,402,950
수성웹툰 (084180) 5,320 -80 -1.48 5,390 5,500 5,300 73,199 393,053,640
유진테크 (084370) 40,600 400 1 40,100 41,050 39,550 155,405 6,276,500,950
유비온 (084440) 1,045 -30 -2.79 1,075 1,093 1,031 75,908 80,229,649
랩지노믹스 (084650) 2,435 -85 -3.37 2,500 2,520 2,420 707,625 1,741,035,513
팅크웨어 (084730) 10,400 0 0 10,370 10,400 10,210 36,905 379,568,750
아이티엠반도체 (084850) 11,910 -590 -4.72 12,500 12,500 11,910 76,735 927,849,500
헬릭스미스 (084990) 2,380 -60 -2.46 2,420 2,450 2,370 72,915 174,274,392
차바이오텍 (085660) 12,680 -100 -.78 12,730 13,120 12,600 308,466 3,959,585,800
뉴프렉스 (085670) 4,815 -25 -.52 4,770 4,915 4,725 113,546 551,111,326
알티캐스트 (085810) 1,495 -66 -4.23 1,520 1,584 1,430 237,896 353,372,153
네오티스 (085910) 3,030 15 .5 3,015 3,060 3,010 3,956 11,992,269
바이오톡스텍 (086040) 3,095 85 2.82 3,010 3,105 2,995 40,366 123,397,465
진바이오텍 (086060) 3,170 -50 -1.55 3,190 3,215 3,155 17,032 53,977,535
유니테스트 (086390) 11,350 20 .18 11,100 11,550 11,100 69,604 790,722,630
동국제약 (086450) 15,690 -80 -.51 16,470 16,730 15,690 761,689 12,306,960,700
에코프로 (086520) 59,500 800 1.36 58,000 60,000 57,600 628,569 37,252,352,050
비엠티 (086670) 9,580 -10 -.1 9,540 9,840 9,460 30,330 293,351,655
선진뷰티사이언스 (086710) 10,670 -210 -1.93 10,750 11,180 10,600 115,703 1,258,760,620
바이오솔루션 (086820) 28,100 -1950 -6.49 29,800 29,850 26,500 165,794 4,621,792,550
이수앱지스 (086890) 6,030 210 3.61 5,820 6,080 5,700 182,148 1,075,184,015
메디톡스 (086900) 120,400 -3300 -2.67 123,600 123,700 120,200 38,378 4,651,718,150
MDS테크 (086960) 1,142 -31 -2.64 1,175 1,212 1,134 1,230,355 1,431,226,005
쇼박스 (086980) 3,080 -30 -.96 3,030 3,150 3,030 176,142 542,771,915
펩트론 (087010) 91,300 -3600 -3.79 93,900 97,000 89,900 278,956 25,891,649,700
모바일어플라이언스 (087260) 1,975 -25 -1.25 1,980 2,005 1,970 138,079 273,251,326
픽셀플러스 (087600) 6,840 -70 -1.01 6,890 6,980 6,800 14,540 100,222,460
동아엘텍 (088130) 3,190 45 1.43 3,135 3,200 3,065 11,866 37,111,480
쏘닉스 (088280) 2,705 -130 -4.59 2,810 2,820 2,610 53,738 146,993,557
이원컴포텍 (088290) 1,135 72 6.77 1,063 1,142 1,063 121,627 134,285,481
유라클 (088340) 10,350 -450 -4.17 10,820 10,820 10,280 47,234 495,174,290
이녹스 (088390) 8,080 20 .25 8,160 8,160 7,920 3,221 25,901,810
에이스테크 (088800) 698 -3 -.43 701 702 695 129,111 90,077,664
동우팜투테이블 (088910) 1,998 10 .5 1,980 1,998 1,979 19,241 38,337,230
켐트로닉스 (089010) 25,200 950 3.92 26,600 27,750 25,000 4,844,405 128,782,023,375
테크윙 (089030) 35,050 700 2.04 33,700 35,350 33,600 524,094 18,228,600,225
넥스턴바이오 (089140) 2,385 -35 -1.45 2,385 2,410 2,350 28,906 68,825,383
케이씨티 (089150) 2,280 -40 -1.72 2,320 2,320 2,255 15,240 34,709,599
THE E&M (089230) 796 -18 -2.21 814 824 780 40,974 33,113,665
나스미디어 (089600) 14,680 200 1.38 14,460 14,710 14,370 35,275 514,919,840
제이티 (089790) 4,050 -75 -1.82 4,180 4,235 4,050 43,017 178,071,119
유비벨록스 (089850) 6,450 -30 -.46 6,410 6,480 6,320 16,418 104,733,165
코세스 (089890) 7,910 270 3.53 7,600 8,500 7,540 236,268 1,918,486,305
브이엠 (089970) 9,400 -270 -2.79 9,370 9,720 9,230 63,362 598,260,050
상아프론테크 (089980) 15,820 120 .76 15,680 15,850 15,540 35,218 553,610,200
아이윈 (090150) 808 8 1 800 824 793 25,196 20,192,809
로보스타 (090360) 24,300 -450 -1.82 24,550 24,950 24,100 55,192 1,351,782,400
덕신이피씨 (090410) 1,593 -17 -1.06 1,600 1,619 1,585 142,065 227,113,571
제이스텍 (090470) 4,760 30 .63 4,760 4,930 4,720 24,422 117,653,930
휴림로봇 (090710) 2,050 -50 -2.38 2,075 2,120 1,998 4,189,251 8,555,660,492
현대이지웰 (090850) 5,160 50 .98 5,080 5,160 5,060 40,821 208,583,300
이엠텍 (091120) 16,590 -520 -3.04 17,270 17,670 16,420 258,441 4,374,795,580
S&K폴리텍 (091340) 2,750 -170 -5.82 2,900 3,010 2,720 471,303 1,354,875,650
한울소재과학 (091440) 4,290 -120 -2.72 4,460 4,560 4,260 678,888 2,984,169,572
상신이디피 (091580) 8,050 -10 -.12 7,960 8,190 7,820 67,439 544,532,700
남화토건 (091590) 3,865 80 2.11 3,785 3,865 3,715 10,315 39,066,615
파트론 (091700) 6,980 60 .87 6,900 7,030 6,860 131,308 914,835,370
나노캠텍 (091970) 544 0 0 543 545 527 70,292 37,736,842
아미코젠 (092040) 3,695 -30 -.81 3,675 3,790 3,605 180,497 665,980,087
디엔에프 (092070) 10,160 100 .99 10,000 10,290 9,970 29,196 294,200,720
이크레더블 (092130) 13,300 -10 -.08 13,310 13,350 13,280 4,854 64,582,880
서울바이오시스 (092190) 3,270 20 .62 3,250 3,335 3,120 27,185 88,184,571
현우산업 (092300) 2,580 -10 -.39 2,590 2,600 2,560 18,682 48,176,396
한라IMS (092460) 8,600 -210 -2.38 8,710 8,770 8,540 71,673 619,665,095
앤씨앤 (092600) 688 -42 -5.75 730 733 658 216,161 150,928,109
네오팜 (092730) 11,720 -30 -.26 11,720 11,810 11,645 26,387 309,475,710
엑시콘 (092870) 12,070 120 1 11,800 12,290 11,750 77,984 938,401,480
빅솔론 (093190) 5,010 270 5.7 4,790 5,010 4,745 42,139 206,445,430
케이아이엔엑스 (093320) 72,800 -1100 -1.49 73,100 75,300 72,800 12,365 911,757,100
풍강 (093380) 2,430 -25 -1.02 2,480 2,495 2,400 17,441 42,452,552
매커스 (093520) 9,300 40 .43 9,190 9,350 9,190 15,226 141,289,130
케이알엠 (093640) 4,105 -120 -2.84 4,300 4,300 4,055 75,090 308,828,865
서원인텍 (093920) 5,200 -60 -1.14 5,260 5,260 5,190 31,851 165,897,945
동운아나텍 (094170) 20,600 -350 -1.67 20,850 20,850 20,400 124,625 2,564,779,675
칩스앤미디어 (094360) 16,900 120 .72 16,610 17,130 16,540 125,581 2,120,691,050
갤럭시아머니트리 (094480) 7,870 -270 -3.32 8,090 8,180 7,760 612,394 4,875,036,530
일진파워 (094820) 9,590 320 3.45 9,120 9,880 9,080 215,061 2,044,829,645
슈프리마에이치큐 (094840) 6,490 -250 -3.71 6,680 6,750 6,260 88,094 574,364,760
참좋은여행 (094850) 5,770 120 2.12 5,680 5,860 5,600 139,045 805,052,100
네오리진 (094860) 880 -16 -1.79 894 894 869 11,941 10,492,843
푸른기술 (094940) 6,900 -170 -2.4 6,960 7,100 6,780 62,628 434,034,130
제이엠티 (094970) 2,480 -30 -1.2 2,495 2,515 2,475 60,233 150,077,927
이엠코리아 (095190) 2,265 85 3.9 2,180 2,295 2,155 216,804 483,008,402
웨이브일렉트로 (095270) 4,680 -30 -.64 4,690 4,910 4,600 36,884 174,516,991
ISC (095340) 63,200 1700 2.76 61,000 64,000 60,600 151,639 9,552,886,800
미래나노텍 (095500) 8,170 130 1.62 7,920 8,330 7,920 160,702 1,318,179,535
테스 (095610) 20,900 -100 -.48 21,000 21,250 20,400 44,350 927,293,650
네오위즈 (095660) 21,400 -450 -2.06 21,850 21,850 21,150 51,491 1,105,577,525
제넥신 (095700) 4,120 -85 -2.02 4,205 4,205 4,100 126,455 524,367,018
에스에너지 (095910) 1,392 0 0 1,388 1,392 1,370 44,299 61,098,808
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 15,390 -50 -.32 15,470 15,470 15,280 20,854 320,406,420
와이즈넛 (096250) 11,400 -180 -1.55 11,500 11,800 11,290 62,898 721,301,180
대창솔루션 (096350) 350 -2 -.57 352 356 348 389,702 136,896,520
씨젠 (096530) 24,800 -150 -.6 24,950 25,400 24,500 320,807 7,958,992,600
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 610 -7 -1.13 611 622 604 169,259 103,344,060
에이루트 (096690) 1,270 -10 -.78 1,280 1,295 1,250 7,679 9,750,717
엘디티 (096870) 2,560 75 3.02 2,485 2,560 2,485 4,709 11,754,905
에코볼트 (097780) 938 -2 -.21 932 960 930 10,973 10,260,680
윈팩 (097800) 682 -1 -.15 676 690 667 439,910 299,268,264
효성오앤비 (097870) 6,210 -190 -2.97 6,300 6,410 6,210 56,045 351,934,830
마이크로컨텍솔 (098120) 8,600 -280 -3.15 8,880 8,880 8,520 130,902 1,136,857,740
고영 (098460) 16,370 140 .86 15,800 16,490 15,800 2,027,616 32,726,527,995
에스티오 (098660) 2,570 -5 -.19 2,565 2,580 2,450 59,007 148,277,990
아이센스 (099190) 15,760 -560 -3.43 16,500 16,540 15,760 93,299 1,485,096,050
SDN (099220) 1,113 -13 -1.15 1,106 1,135 1,102 215,767 240,938,202
쎄트렉아이 (099320) 55,300 -100 -.18 54,900 55,700 53,700 136,539 7,472,979,400
브레인즈컴퍼니 (099390) 5,010 -190 -3.65 5,270 5,270 5,010 31,631 161,736,510
동방선기 (099410) 3,450 30 .88 3,360 3,525 3,280 122,812 419,225,195
바이오플러스 (099430) 6,900 -190 -2.68 6,950 7,070 6,890 457,526 3,183,691,700
스맥 (099440) 3,380 15 .45 3,305 3,390 3,305 199,656 671,060,647
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,800 -200 -1.11 18,100 18,190 17,730 7,982 142,944,890
인지소프트 (100030) 16,200 -30 -.18 16,390 16,390 16,070 417 6,743,100
뷰웍스 (100120) 21,550 50 .23 21,500 21,600 21,300 8,663 186,309,625
동국S&C (100130) 2,255 -50 -2.17 2,280 2,285 2,210 97,427 218,258,045
머큐리 (100590) 3,630 -135 -3.59 3,710 3,750 3,610 106,726 393,053,252
서암기계공업 (100660) 3,705 -15 -.4 3,690 3,735 3,690 13,704 50,884,407
세운메디칼 (100700) 2,480 5 .2 2,460 2,480 2,450 28,654 70,540,428
미래에셋벤처투자 (100790) 4,795 -110 -2.24 4,895 4,925 4,710 305,132 1,473,939,581
KS인더스트리 (101000) 2,200 0 0 2,165 2,245 2,165 98,819 216,886,742
월덱스 (101160) 16,690 480 2.96 16,160 16,700 16,010 60,833 1,003,798,400
우림피티에스 (101170) 5,690 -90 -1.56 5,740 5,890 5,660 315,497 1,816,526,910
씨큐브 (101240) 4,705 325 7.42 4,375 5,330 4,320 4,417,813 21,807,663,727
모베이스 (101330) 3,215 35 1.1 3,170 3,260 3,150 170,728 549,506,838
에코앤드림 (101360) 27,600 -50 -.18 27,250 28,050 26,000 175,582 4,843,803,125
아이엠 (101390) 1,021 1 .1 1,010 1,036 971 553,195 548,847,908
엔시트론 (101400) 484 -3 -.62 472 496 450 111,856 53,597,336
에스앤에스텍 (101490) 30,050 300 1.01 29,750 30,550 28,800 137,041 4,105,325,475
하이드로리튬 (101670) 1,802 -28 -1.53 1,800 1,826 1,770 389,844 700,714,711
한국정밀기계 (101680) 2,755 -10 -.36 2,755 2,790 2,725 16,464 45,377,522
위메이드맥스 (101730) 7,790 140 1.83 7,670 7,950 7,670 107,062 835,313,640
인화정공 (101930) 32,750 -400 -1.21 33,350 33,400 32,300 14,923 488,728,375
어보브반도체 (102120) 12,280 550 4.69 11,600 12,750 11,430 1,088,002 13,361,263,230
케이옥션 (102370) 3,445 -15 -.43 3,430 3,490 3,415 29,985 103,447,737
이엔에프테크놀로지 (102710) 23,200 450 1.98 22,550 23,600 22,400 113,312 2,623,233,675
코오롱생명과학 (102940) 32,000 500 1.59 31,250 33,500 31,050 90,285 2,919,855,625
에스앤더블류 (103230) 2,960 -90 -2.95 3,050 3,065 2,950 16,046 48,253,560
우양 (103840) 3,020 -70 -2.27 3,090 3,195 3,010 185,087 569,548,114
대성파인텍 (104040) 811 2 .25 800 817 800 19,217 15,443,983
NHN벅스 (104200) 3,175 -135 -4.08 3,300 3,565 3,175 938,905 3,168,173,544
디와이피엔에프 (104460) 15,460 -220 -1.4 15,680 15,850 15,210 64,864 1,002,346,685
티케이케미칼 (104480) 1,455 -21 -1.42 1,459 1,476 1,450 167,888 245,451,072
코렌텍 (104540) 6,200 -10 -.16 6,230 6,230 6,120 6,704 41,359,150
노랑풍선 (104620) 5,160 120 2.38 5,040 5,200 4,995 56,806 291,402,920
원익머트리얼즈 (104830) 19,410 70 .36 19,250 19,900 19,220 90,476 1,760,288,400
케이엔더블유 (105330) 3,520 -20 -.56 3,505 3,565 3,445 8,677 30,281,505
엣지파운드리 (105550) 4,600 -195 -4.07 4,780 4,900 4,455 2,243,253 10,404,052,726
디케이락 (105740) 8,920 -280 -3.04 8,830 9,290 8,790 711,048 6,402,786,935
포스뱅크 (105760) 6,100 -80 -1.29 6,180 6,320 6,030 211,220 1,302,120,530
케이이엠텍 (106080) 1,842 -76 -3.96 1,950 1,950 1,836 103,992 193,378,880
하이텍팜 (106190) 15,440 -360 -2.28 15,650 15,730 15,200 40,131 620,914,900
파인테크닉스 (106240) 1,427 -108 -7.04 1,502 1,638 1,416 1,758,380 2,686,590,605
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 17,280 160 .93 17,270 17,700 16,950 8,689 150,928,885
한중엔시에스 (107640) 22,300 -700 -3.04 22,500 22,700 21,550 223,598 4,918,063,350
톱텍 (108230) 4,490 -65 -1.43 4,500 4,610 4,455 34,811 157,698,824
대양전기공업 (108380) 19,200 1050 5.79 18,010 20,900 17,850 702,144 13,834,063,460
로보티즈 (108490) 31,750 -600 -1.85 31,600 32,700 31,500 223,156 7,114,838,100
셀바스AI (108860) 13,020 -160 -1.21 13,000 13,240 12,910 204,431 2,672,037,910
옵티시스 (109080) 8,810 90 1.03 8,640 8,880 8,520 11,705 101,798,640
에스와이 (109610) 4,040 15 .37 3,980 4,070 3,975 205,235 827,494,081
씨싸이트 (109670) 7,860 430 5.79 7,460 8,800 7,460 787,896 6,572,912,700
디에스케이 (109740) 3,865 -40 -1.02 3,905 3,905 3,865 3,515 13,641,005
진매트릭스 (109820) 2,500 -30 -1.19 2,545 2,550 2,500 90,419 227,026,798
동일금속 (109860) 8,100 -110 -1.34 8,210 8,210 8,070 9,203 74,555,765
AP헬스케어 (109960) 480 3 .63 475 495 467 310,000 148,625,073
전진바이오팜 (110020) 2,680 -155 -5.47 2,800 2,820 2,675 34,946 96,157,765
크리스에프앤씨 (110790) 4,805 -15 -.31 4,820 4,850 4,800 5,060 24,316,480
디아이티 (110990) 13,940 -120 -.85 13,800 14,470 13,720 101,036 1,411,549,750
남화산업 (111710) 5,110 -50 -.97 5,100 5,130 5,070 2,914 14,853,310
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 31,650 400 1.28 31,600 33,250 30,950 505,006 16,095,219,750
와이씨켐 (112290) 22,300 -3150 -12.38 24,150 24,800 22,050 839,159 19,880,709,725
디젠스 (113810) 2,200 -310 -12.35 2,540 2,570 2,000 5,248,512 11,815,539,994
강원에너지 (114190) 8,220 -100 -1.2 8,320 8,490 8,190 138,490 1,151,903,840
그린생명과학 (114450) 1,709 21 1.24 1,676 1,730 1,673 18,955 32,072,062
폴라리스우노 (114630) 511 -8 -1.54 518 522 498 343,548 174,339,492
한솔아이원스 (114810) 6,810 -10 -.15 6,820 7,080 6,750 125,733 862,622,450
아이패밀리에스씨 (114840) 21,950 350 1.62 21,100 22,350 21,050 76,194 1,658,410,700
휴맥스 (115160) 1,148 -7 -.61 1,158 1,173 1,140 44,369 51,070,128
큐리언트 (115180) 6,050 -50 -.82 6,100 6,130 5,890 128,205 767,881,605
인포바인 (115310) 36,700 300 .82 36,450 37,200 36,100 52,573 1,930,535,050
우리넷 (115440) 6,950 -110 -1.56 7,000 7,060 6,860 92,186 640,192,955
HLB테라퓨틱스 (115450) 9,930 0 0 9,920 10,010 9,730 357,088 3,520,466,035
씨유메디칼 (115480) 592 -4 -.67 592 597 586 68,310 40,272,440
케이씨에스 (115500) 10,970 -430 -3.77 11,110 11,300 10,850 186,683 2,064,809,070
씨엔플러스 (115530) 376 -1 -.27 377 380 356 86,222 31,396,227
스타플렉스 (115570) 2,350 15 .64 2,335 2,350 2,295 12,358 28,716,635
이미지스 (115610) 1,873 -37 -1.94 1,891 2,030 1,870 334,416 642,510,502
알파홀딩스 (117670) 1,074 -6 -.56 1,099 1,099 1,071 50,997 54,839,951
티로보틱스 (117730) 9,260 40 .43 9,000 9,360 9,000 112,204 1,033,899,960
모트렉스 (118990) 9,770 -200 -2.01 9,980 10,000 9,750 84,007 825,394,760
포메탈 (119500) 3,625 -35 -.96 3,660 3,735 3,520 339,134 1,233,391,550
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,560 -40 -.71 5,590 5,690 5,400 72,095 403,166,340
지엔씨에너지 (119850) 16,260 570 3.63 15,610 16,360 15,200 899,268 14,288,953,675
대정화금 (120240) 12,850 -10 -.08 12,720 12,940 12,720 2,276 29,172,985
골프존뉴딘홀딩스 (121440) 3,505 -50 -1.41 3,555 3,555 3,495 22,806 80,171,190
나노신소재 (121600) 69,800 -700 -.99 69,400 71,000 68,000 78,082 5,461,024,050
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,435 -121 -7.78 1,580 1,580 1,405 491,841 727,270,121
에스디시스템 (121890) 1,528 -22 -1.42 1,548 1,548 1,514 47,267 72,367,739
제노레이 (122310) 5,710 20 .35 5,690 5,730 5,630 12,254 69,513,285
삼기 (122350) 1,198 -5 -.42 1,192 1,209 1,180 18,666 22,331,240
KX (122450) 3,530 -65 -1.81 3,580 3,610 3,500 108,679 385,501,505
예스티 (122640) 13,030 -330 -2.47 13,300 13,400 12,630 92,127 1,190,709,370
서진오토모티브 (122690) 1,894 -11 -.58 1,895 1,898 1,850 5,840 10,845,023
와이지엔터테인먼트 (122870) 62,500 -100 -.16 61,900 63,400 61,800 212,148 13,295,922,500
와이솔 (122990) 6,460 50 .78 6,420 6,610 6,400 64,588 420,858,980
아이윈플러스 (123010) 1,691 79 4.9 1,613 1,696 1,573 1,266,884 2,085,472,390
엠에스오토텍 (123040) 2,635 45 1.74 2,605 2,665 2,500 118,965 309,988,129
제닉 (123330) 23,950 -850 -3.43 24,100 24,600 23,350 60,542 1,448,958,075
코리아에프티 (123410) 4,760 140 3.03 4,620 4,805 4,565 436,730 2,062,440,730
위메이드플레이 (123420) 6,860 -40 -.58 6,840 7,100 6,820 34,481 238,865,975
이엠넷 (123570) 2,460 25 1.03 2,430 2,480 2,425 8,923 21,888,740
알톤 (123750) 1,424 -36 -2.47 1,460 1,460 1,424 14,430 20,656,524
뉴온 (123840) 1,147 -11 -.95 1,141 1,154 1,096 7,723 8,744,555
아나패스 (123860) 18,980 -50 -.26 19,040 19,280 18,830 45,946 872,096,170
아이티센 (124500) 6,170 150 2.49 6,080 6,400 5,990 230,799 1,435,705,110
태웅로직스 (124560) 3,005 -40 -1.31 3,005 3,050 2,970 298,657 901,366,261
아모그린텍 (125210) 5,920 -20 -.34 5,850 6,010 5,850 37,591 223,375,050
비나텍 (126340) 24,450 100 .41 25,500 25,500 24,150 16,131 395,552,925
BGF에코머티리얼즈 (126600) 2,875 -50 -1.71 2,900 2,950 2,875 19,628 56,890,215
화신정공 (126640) 1,388 -34 -2.39 1,440 1,455 1,388 171,040 243,001,723
하이비젼시스템 (126700) 17,980 -170 -.94 18,110 18,450 17,930 131,359 2,381,217,490
코칩 (126730) 12,120 -100 -.82 12,000 12,700 11,990 30,836 379,997,955
제이엔케이글로벌 (126880) 4,000 -140 -3.38 4,130 4,170 3,980 75,621 307,711,585
디엔에이링크 (127120) 6,030 -150 -2.43 6,180 6,180 5,820 136,935 817,991,120
아시아경제 (127710) 1,391 -4 -.29 1,394 1,395 1,385 14,632 20,287,324
화인써키트 (127980) 6,170 -60 -.96 6,180 6,260 6,150 1,459 9,025,330
에코캡 (128540) 1,678 38 2.32 1,641 1,690 1,625 344,770 571,771,306
피제이메탈 (128660) 3,145 15 .48 3,115 3,220 3,100 304,775 966,031,296
앱코 (129890) 944 -3 -.32 945 951 940 42,719 40,267,579
대성하이텍 (129920) 4,055 -320 -7.31 4,285 4,375 4,035 675,356 2,861,890,520
GH신소재 (130500) 2,610 -25 -.95 2,650 2,680 2,610 34,153 89,986,310
나이스디앤비 (130580) 4,630 25 .54 4,605 4,635 4,605 7,560 34,905,565
티피씨글로벌 (130740) 1,762 -26 -1.45 1,766 1,800 1,762 32,620 57,652,416
옵투스제약 (131030) 6,750 -10 -.15 6,710 6,850 6,690 73,081 495,060,460
시큐브 (131090) 873 -15 -1.69 878 886 862 84,426 73,445,801
티엔엔터테인먼트 (131100) 1,634 24 1.49 1,593 1,679 1,593 139,668 229,081,164
딜리 (131180) 896 -20 -2.18 896 913 885 58,661 52,440,902
대한과학 (131220) 4,430 -40 -.89 4,470 4,470 4,385 7,120 31,429,627
티에스이 (131290) 44,250 1300 3.03 42,000 44,300 41,850 67,801 2,962,846,475
알서포트 (131370) 2,855 -25 -.87 2,855 2,900 2,850 66,832 191,670,185
이브이첨단소재 (131400) 1,880 -16 -.84 1,896 1,919 1,869 183,662 347,433,504
파인텍 (131760) 1,011 -39 -3.71 1,030 1,043 1,007 693,500 705,901,497
두산테스나 (131970) 28,550 -200 -.7 28,150 29,350 28,150 142,669 4,077,327,975
메가엠디 (133750) 2,185 -30 -1.35 2,210 2,235 2,140 108,752 237,567,510
이퓨쳐 (134060) 4,070 -5 -.12 4,075 4,155 4,030 3,099 12,677,850
탑코미디어 (134580) 2,020 -15 -.74 2,025 2,080 2,020 39,039 79,748,158
아셈스 (136410) 8,170 -20 -.24 8,170 8,170 8,030 13,123 106,372,650
하림 (136480) 3,030 10 .33 3,020 3,070 3,010 565,348 1,720,626,516
윈스 (136540) 11,070 -20 -.18 11,090 11,270 10,980 19,314 214,336,475
나래나노텍 (137080) 3,060 -60 -1.92 3,095 3,110 3,055 7,704 23,673,935
피엔티 (137400) 44,100 350 .8 43,200 45,250 42,950 201,141 8,924,101,525
넥스트아이 (137940) 403 0 0 401 415 399 306,999 124,976,819
제이씨케미칼 (137950) 4,050 145 3.71 3,905 4,092 3,885 77,522 309,494,895
신진에스엠 (138070) 2,405 -15 -.62 2,410 2,450 2,390 41,891 101,504,970
오이솔루션 (138080) 10,450 -720 -6.45 11,110 11,150 10,450 64,489 685,050,805
협진 (138360) 565 -8 -1.4 573 576 562 69,920 39,765,202
나이벡 (138610) 14,700 -50 -.34 14,750 15,050 14,630 25,928 383,290,760
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,610 -50 -1.88 2,665 2,665 2,600 16,225 42,535,499
서플러스글로벌 (140070) 2,570 -55 -2.1 2,595 2,635 2,570 58,876 153,181,228
메지온 (140410) 29,100 -1050 -3.48 29,700 30,100 28,900 58,511 1,725,310,025
카티스 (140430) 2,050 -120 -5.53 2,170 2,180 2,020 217,233 451,366,865
대창스틸 (140520) 2,070 30 1.47 2,040 2,092 2,030 15,840 32,662,989
알에스오토메이션 (140670) 15,000 -80 -.53 14,810 15,320 14,740 118,008 1,770,561,280
파크시스템스 (140860) 195,400 1300 .67 194,100 198,500 192,000 39,151 7,674,032,650
비아트론 (141000) 7,150 -20 -.28 7,120 7,220 7,120 11,058 79,152,790
리가켐바이오 (141080) 104,900 -6700 -6 110,100 112,100 103,600 624,231 67,046,328,200
유니트론텍 (142210) 5,250 -50 -.94 5,250 5,330 5,220 61,500 323,630,335
녹십자엠에스 (142280) 3,820 -5 -.13 3,825 3,885 3,755 193,007 739,922,125
모아라이프플러스 (142760) 1,255 -35 -2.71 1,290 1,298 1,255 25,296 32,006,183
아이디스 (143160) 16,110 -180 -1.1 16,140 16,430 16,050 22,182 360,830,115
사람인 (143240) 17,190 -460 -2.61 17,650 17,650 17,120 16,622 287,152,770
영우디에스피 (143540) 654 -6 -.91 660 688 651 14,581 9,576,957
지씨셀 (144510) 23,500 -700 -2.89 24,200 24,400 23,400 62,544 1,496,293,875
뉴파워프라즈마 (144960) 4,650 -45 -.96 4,625 4,700 4,620 66,024 307,510,220
휴젤 (145020) 302,500 -13000 -4.12 311,000 312,000 300,000 76,657 23,327,965,750
노브랜드 (145170) 6,430 400 6.63 5,980 7,200 5,980 5,211,244 36,073,163,775
율촌 (146060) 1,300 63 5.09 1,236 1,341 1,217 558,475 724,036,489
비씨엔씨 (146320) 9,950 10 .1 9,940 10,190 9,660 24,604 245,939,770
피엠티 (147760) 2,745 -75 -2.66 2,820 2,980 2,735 17,646 49,201,255
제룡산업 (147830) 5,790 -30 -.52 5,740 5,890 5,720 114,954 667,928,175
세경하이테크 (148150) 8,410 -70 -.83 8,420 8,710 8,390 399,620 3,398,298,250
알엔투테크놀로지 (148250) 7,780 50 .65 7,710 7,850 7,520 57,019 438,460,390
비큐AI (148780) 1,028 -60 -5.51 1,087 1,087 1,010 125,105 129,976,486
에이치와이티씨 (148930) 3,890 -10 -.26 3,855 3,950 3,800 8,018 30,956,825
아바텍 (149950) 8,800 -90 -1.01 8,920 8,920 8,650 9,695 84,933,635
하이로닉 (149980) 5,840 -250 -4.11 6,090 6,200 5,840 44,445 264,178,710
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,720 0 0 4,740 4,760 4,680 7,171 33,773,605
KG에코솔루션 (151860) 5,470 -10 -.18 5,480 5,650 5,370 94,944 519,414,280
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 6,940 40 .58 6,810 6,950 6,790 1,296 8,878,400
우리이앤엘 (153490) 710 -6 -.84 715 720 708 83,203 59,128,437
옵티팜 (153710) 5,630 0 0 5,570 5,720 5,370 6,382 35,311,610
아시아종묘 (154030) 1,800 -18 -.99 1,818 1,819 1,797 16,384 29,598,582
다산솔루에타 (154040) 1,015 -28 -2.68 1,043 1,043 1,015 24,780 25,364,920
와이엠씨 (155650) 3,370 -15 -.44 3,385 3,420 3,350 24,193 81,657,840
엘앤케이바이오 (156100) 6,740 -50 -.74 6,940 7,490 6,680 107,217 740,494,900
아톤 (158430) 5,710 -80 -1.38 5,700 5,830 5,670 487,404 2,796,909,645
아스플로 (159010) 4,630 20 .43 4,595 4,880 4,590 107,265 507,260,555
제로투세븐 (159580) 5,770 -320 -5.25 6,090 6,130 5,450 244,791 1,413,983,885
스킨앤스킨 (159910) 849 -45 -5.03 893 893 835 127,230 108,823,622
하이젠알앤엠 (160190) 30,750 -100 -.32 30,250 31,600 29,800 254,530 7,843,817,150
NEW (160550) 2,085 40 1.96 2,050 2,125 2,020 50,408 105,098,580
싸이맥스 (160980) 10,150 80 .79 10,070 10,320 9,950 35,109 357,559,025
필옵틱스 (161580) 38,950 -950 -2.38 40,750 42,650 38,600 3,516,265 144,222,981,700
신스틸 (162300) 2,655 145 5.78 2,470 2,910 2,460 5,371,059 14,749,768,224
에어레인 (163280) 15,810 2150 15.74 13,490 15,890 13,340 5,713,470 85,889,913,785
핑거 (163730) 8,750 -150 -1.69 8,780 9,300 8,700 228,812 2,046,936,135
하나머티리얼즈 (166090) 29,500 3250 12.38 25,700 29,600 25,550 385,158 10,743,361,675
코아스템켐온 (166480) 3,620 -30 -.82 3,700 3,700 3,615 68,094 248,589,896
내츄럴엔도텍 (168330) 1,345 -5 -.37 1,354 1,354 1,278 9,121 12,172,590
펨트론 (168360) 11,770 330 2.88 10,900 12,100 10,900 657,809 7,557,795,380
엠브레인 (169330) 2,300 0 0 2,295 2,305 2,200 5,036 11,392,215
현대공업 (170030) 5,680 -20 -.35 5,770 5,820 5,670 175,313 1,006,058,995
파이오링크 (170790) 8,030 -30 -.37 8,050 8,050 7,800 5,187 41,336,230
엘티씨 (170920) 10,490 450 4.48 11,000 11,300 10,490 884,424 9,560,303,170
램테크놀러지 (171010) 4,275 -150 -3.39 4,385 4,555 4,265 241,026 1,060,285,243
선익시스템 (171090) 42,550 -500 -1.16 42,550 43,200 42,150 30,676 1,308,555,525
라이온켐텍 (171120) 2,390 -25 -1.04 2,410 2,445 2,375 71,647 172,466,459
에이엘티 (172670) 11,130 -260 -2.28 11,280 11,750 11,000 281,689 3,180,835,220
오파스넷 (173130) 8,570 -580 -6.34 9,020 9,210 8,130 466,572 4,046,393,550
에프엔씨엔터 (173940) 3,065 -120 -3.77 3,190 3,190 3,000 6,817 21,021,635
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 13,080 120 .93 13,000 13,640 12,980 124,491 1,659,788,795
휴먼테크놀로지 (175140) 6,100 50 .83 6,050 6,220 5,930 138,306 842,956,300
아이큐어 (175250) 1,674 -31 -1.82 1,701 1,714 1,674 72,449 122,306,071
듀켐바이오 (176750) 11,640 330 2.92 11,310 12,250 11,310 272,659 3,209,260,530
베셀 (177350) 998 -15 -1.48 1,013 1,019 998 41,657 41,810,517
파버나인 (177830) 3,020 25 .83 2,985 3,040 2,980 12,983 39,017,095
쓰리에이로직스 (177900) 7,500 -320 -4.09 7,590 7,620 7,260 465,308 3,470,079,445
서진시스템 (178320) 21,350 -250 -1.16 21,150 21,600 21,100 325,075 6,936,289,700
일월지엠엘 (178780) 3,230 40 1.25 3,180 3,280 3,150 37,522 120,692,445
엠아이텍 (179290) 7,780 -350 -4.31 8,100 8,300 7,770 261,673 2,068,920,160
애드바이오텍 (179530) 1,719 -117 -6.37 1,851 1,918 1,576 139,105 238,583,350
유티아이 (179900) 23,450 -350 -1.47 23,950 23,950 22,850 65,360 1,522,145,325
DXVX (180400) 1,656 56 3.5 1,598 1,736 1,547 686,570 1,134,389,002
큐브엔터 (182360) 16,430 -10 -.06 16,200 16,790 16,200 95,508 1,577,514,560
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 41,850 1250 3.08 40,100 41,950 40,100 106,259 4,389,499,200
엔지켐생명과학 (183490) 1,254 -20 -1.57 1,285 1,285 1,240 138,019 173,422,793
SGA솔루션즈 (184230) 468 -12 -2.5 480 483 460 81,529 38,418,636
아이진 (185490) 2,575 45 1.78 2,530 2,675 2,530 36,680 95,409,790
그린플러스 (186230) 7,540 -90 -1.18 7,600 7,750 7,410 71,279 541,842,960
디티앤씨 (187220) 3,160 -100 -3.07 3,260 3,260 3,140 67,837 215,984,355
신화콘텍 (187270) 3,035 -35 -1.14 3,065 3,090 3,030 8,175 24,962,604
HLB제넥스 (187420) 4,100 10 .24 4,090 4,175 4,045 56,221 230,724,999
현대ADM (187660) 1,736 -67 -3.72 1,771 1,790 1,706 400,052 697,181,428
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스이엔지 (187870) 11,040 0 0 11,040 11,390 10,940 3,648 40,208,530
세니젠 (188260) 2,560 0 0 2,560 2,575 2,510 13,297 33,891,145
인텔리안테크 (189300) 40,950 -1550 -3.65 41,400 42,750 40,100 409,377 16,834,905,075
씨이랩 (189330) 7,060 -60 -.84 7,080 7,200 6,960 36,175 255,717,740
포시에스 (189690) 2,100 -10 -.47 2,100 2,130 2,080 38,094 79,883,824
서전기전 (189860) 4,650 -5 -.11 4,655 4,830 4,540 30,645 141,915,915
흥국에프엔비 (189980) 1,770 16 .91 1,769 1,779 1,742 48,105 84,891,724
나무가 (190510) 12,340 -400 -3.14 12,660 12,760 12,340 73,064 914,103,635
코리아에셋투자증권 (190650) 6,000 0 0 6,040 6,040 5,920 4,642 27,743,365
육일씨엔에쓰 (191410) 1,527 11 .73 1,523 1,543 1,520 4,206 6,454,783
테고사이언스 (191420) 16,200 550 3.51 15,650 16,200 15,410 12,882 204,012,820
케이사인 (192250) 8,230 -100 -1.2 8,280 8,340 8,100 9,952 81,250,490
윈하이텍 (192390) 3,720 40 1.09 3,680 3,725 3,630 46,338 170,225,685
오늘이엔엠 (192410) 733 7 .96 735 770 720 149,373 110,358,658
슈피겐코리아 (192440) 25,400 500 2.01 24,700 25,600 24,450 12,985 328,449,450
링크드 (193250) 441 -9 -2 450 467 441 91,130 41,265,053
데브시스터즈 (194480) 35,400 300 .85 34,900 36,150 34,500 66,853 2,376,584,825
노바렉스 (194700) 8,600 270 3.24 8,330 8,600 8,250 61,812 526,122,665
마니커에프앤지 (195500) 3,305 95 2.96 3,180 3,315 3,180 225,986 740,234,921
HK이노엔 (195940) 36,400 -650 -1.75 37,050 37,350 36,350 166,082 6,091,800,900
에이비프로바이오 (195990) 326 6 1.88 319 327 314 629,879 200,932,324
알테오젠 (196170) 368,500 -22000 -5.63 386,500 394,750 361,000 1,061,159 398,210,741,500
애니젠 (196300) 8,730 2010 29.91 6,750 8,730 6,750 1,671,425 14,220,818,640
코아시아씨엠 (196450) 581 -25 -4.13 606 621 581 64,123 38,662,155
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,143 -5 -.44 1,148 1,148 1,134 11,750 13,417,710
디지캡 (197140) 2,460 0 0 2,475 2,475 2,415 4,550 11,112,140
엔피디 (198080) 2,395 0 0 2,370 2,420 2,360 81,141 194,195,156
강동씨앤엘 (198440) 1,294 -14 -1.07 1,308 1,317 1,294 18,607 24,195,683
한주라이트메탈 (198940) 693 -12 -1.7 690 705 689 34,756 24,128,246
케이엔알시스템 (199430) 8,360 -320 -3.69 8,500 8,730 8,220 95,233 801,568,805
뱅크웨어글로벌 (199480) 5,110 -340 -6.24 5,320 5,390 5,110 253,205 1,328,430,690
레이저옵텍 (199550) 8,790 -910 -9.38 9,320 9,380 8,780 920,865 8,394,414,475
바이오인프라 (199730) 5,300 -30 -.56 5,300 5,390 5,230 5,842 30,980,035
툴젠 (199800) 38,600 -750 -1.91 39,000 39,050 38,400 15,781 608,922,550
제일일렉트릭 (199820) 10,120 -280 -2.69 10,270 10,470 10,090 206,247 2,107,105,955
콜마비앤에이치 (200130) 13,060 80 .62 12,980 13,160 12,910 40,730 530,932,090
텔콘RF제약 (200230) 3,780 -95 -2.45 3,845 3,860 3,770 15,374 58,382,485
아티스트스튜디오 (200350) 13,080 -430 -3.18 13,420 13,690 13,080 150,792 2,016,093,970
에이팩트 (200470) 2,445 -25 -1.01 2,450 2,490 2,395 114,571 280,754,180
휴메딕스 (200670) 37,500 -850 -2.22 38,000 38,650 37,250 82,700 3,134,767,350
에이디테크놀로지 (200710) 17,620 -180 -1.01 17,460 18,180 17,390 102,953 1,822,133,410
비씨월드제약 (200780) 4,520 0 0 4,520 4,545 4,475 1,641 7,398,130
미투온 (201490) 1,745 6 .35 1,739 1,746 1,726 21,560 37,438,088
에이비온 (203400) 5,940 -60 -1 6,000 6,020 5,800 43,595 256,163,510
유니온커뮤니티 (203450) 2,830 -45 -1.57 2,855 2,865 2,760 40,310 112,796,990
드림시큐리티 (203650) 3,360 -25 -.74 3,360 3,410 3,345 167,264 563,423,078
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,780 60 2.21 2,720 2,840 2,710 44,569 123,964,498
제이앤티씨 (204270) 18,250 -2650 -12.68 20,150 20,900 18,140 2,511,335 48,436,187,785
티쓰리 (204610) 1,846 66 3.71 1,780 1,848 1,761 599,558 1,092,297,005
글로벌텍스프리 (204620) 4,450 -15 -.34 4,395 4,555 4,305 994,517 4,431,933,087
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 923 -4 -.43 920 925 914 56,302 51,731,059
엑셈 (205100) 2,010 -5 -.25 2,010 2,015 1,976 407,203 812,806,397
휴마시스 (205470) 1,590 -23 -1.43 1,613 1,618 1,585 991,996 1,585,948,863
넥써쓰 (205500) 3,095 -150 -4.62 3,280 3,280 2,890 648,666 1,954,337,206
베노티앤알 (206400) 1,763 -61 -3.34 1,820 1,820 1,763 82,103 146,346,649
덱스터 (206560) 7,330 130 1.81 7,690 8,100 7,210 2,298,711 17,587,962,265
바디텍메드 (206640) 14,320 -820 -5.42 15,200 15,210 14,240 274,108 3,985,125,970
유바이오로직스 (206650) 11,860 -340 -2.79 12,150 12,450 11,770 175,774 2,110,988,070
미스터블루 (207760) 1,017 -13 -1.26 1,029 1,065 1,017 253,530 263,405,783
정다운 (208140) 2,450 -5 -.2 2,450 2,475 2,445 81,498 200,276,845
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,875 -35 -1.2 2,910 2,940 2,870 4,059 11,765,900
셀바스헬스케어 (208370) 4,520 -125 -2.69 4,575 4,660 4,510 191,723 873,954,781
썸에이지 (208640) 290 -1 -.34 291 304 284 835,798 246,267,353
바이오로그디바이스 (208710) 587 -8 -1.34 595 601 576 392,986 230,712,735
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 9,090 -410 -4.32 9,300 9,380 9,070 138,526 1,272,739,785
캔버스엔 (210120) 2,940 -10 -.34 2,950 3,030 2,895 452,788 1,339,118,161
인카금융서비스 (211050) 5,880 -60 -1.01 5,930 5,930 5,730 246,970 1,442,517,580
AP위성 (211270) 13,160 -420 -3.09 13,570 13,660 13,160 167,700 2,240,062,785
네오오토 (212560) 8,390 -10 -.12 8,440 8,440 8,270 30,154 251,752,940
아이에스티이 (212710) 11,950 -1780 -12.96 13,700 13,700 11,880 994,569 12,497,444,255
덕산네오룩스 (213420) 32,550 900 2.84 31,900 33,450 31,650 231,478 7,589,819,000
클래시스 (214150) 59,000 -600 -1.01 60,100 61,000 57,300 452,439 26,644,065,900
헥토이노베이션 (214180) 12,350 40 .32 12,310 12,390 12,200 20,009 245,954,210
라파스 (214260) 16,380 30 .18 16,400 16,800 15,930 45,208 733,755,260
FSN (214270) 1,140 -85 -6.94 1,225 1,248 1,138 648,196 759,648,198
케어젠 (214370) 25,050 -2800 -10.05 27,750 27,750 24,850 273,457 6,964,346,150
아이쓰리시스템 (214430) 59,000 200 .34 58,000 59,800 56,100 101,370 5,873,848,000
파마리서치 (214450) 305,000 -20000 -6.15 321,500 321,500 303,500 126,663 39,199,693,250
미코바이오메드 (214610) 722 6 .84 716 777 705 824,432 605,472,959
디알텍 (214680) 1,949 -76 -3.75 2,015 2,040 1,949 610,291 1,207,311,446
한울BnC (214870) 6,920 0 0 0 0 0 0 0
골프존 (215000) 59,900 -900 -1.48 60,600 60,900 59,600 7,205 433,348,550
휴센텍 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 3,925 -55 -1.38 3,970 4,010 3,885 155,976 613,041,038
메가스터디교육 (215200) 38,800 -700 -1.77 39,100 39,400 38,500 18,000 702,010,350
우리산업 (215360) 9,830 -120 -1.21 9,850 9,990 9,820 12,216 120,691,240
우정바이오 (215380) 1,590 -55 -3.34 1,631 1,634 1,563 16,966 27,060,345
토박스코리아 (215480) 2,280 -90 -3.8 2,370 2,370 2,245 116,797 268,006,153
신라젠 (215600) 2,410 -35 -1.43 2,420 2,445 2,380 436,540 1,050,637,359
이노인스트루먼트 (215790) 459 -3 -.65 462 466 450 280,708 127,468,889
인크로스 (216050) 7,400 -100 -1.33 7,500 7,520 7,320 45,264 335,899,045
제테마 (216080) 6,210 -30 -.48 6,240 6,270 6,100 69,124 426,693,460
제너셈 (217190) 7,930 -40 -.5 7,880 8,060 7,770 47,748 377,827,175
넵튠 (217270) 7,420 60 .82 7,290 7,760 7,220 361,238 2,711,787,495
싸이토젠 (217330) 4,450 -150 -3.26 4,545 4,590 4,210 116,409 504,865,905
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,748 1 .06 1,759 1,759 1,719 54,872 95,713,574
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,050 -90 -4.21 2,125 2,125 2,030 364,275 754,588,343
원익피앤이 (217820) 2,470 -25 -1 2,625 2,625 2,450 58,774 147,575,415
미래생명자원 (218150) 3,905 -120 -2.98 3,985 4,055 3,900 260,774 1,040,325,911
RFHIC (218410) 16,530 -910 -5.22 17,200 17,430 16,510 214,663 3,621,111,555
타이거일렉 (219130) 12,930 -220 -1.67 13,400 13,400 12,500 98,947 1,257,906,905
링크제니시스 (219420) 5,520 -190 -3.33 5,700 5,770 5,500 95,319 532,003,330
디와이디 (219550) 792 5 .64 787 833 771 1,369,646 1,087,732,251
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 22,500 -1050 -4.46 23,100 23,250 22,200 326,671 7,400,290,200
핸디소프트 (220180) 2,130 -100 -4.48 2,230 2,270 2,115 59,123 127,970,435
켐트로스 (220260) 4,415 -15 -.34 4,430 4,520 4,350 56,451 250,974,566
유투바이오 (221800) 3,105 -160 -4.9 3,175 3,250 3,060 578,338 1,819,997,287
하이즈항공 (221840) 1,400 0 0 1,398 1,440 1,395 11,043 15,453,825
케이디켐 (221980) 10,910 -150 -1.36 11,060 11,060 10,900 5,768 63,166,090
코스맥스엔비티 (222040) 3,265 0 0 3,230 3,280 3,180 22,911 73,918,069
씨아이에스 (222080) 7,590 -80 -1.04 7,700 7,930 7,520 726,473 5,599,286,145
팬젠 (222110) 5,030 -40 -.79 5,070 5,130 4,960 16,991 85,312,085
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 883 -57 -6.06 941 956 880 595,896 539,003,976
심텍 (222800) 18,870 270 1.45 18,500 19,920 18,180 1,068,380 20,496,876,265
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 4,185 240 6.08 3,910 4,790 3,900 5,061,789 22,591,025,356
드림씨아이에스 (223250) 2,890 20 .7 2,865 2,900 2,825 64,605 186,039,420
딥마인드 (223310) 2,480 -125 -4.8 2,600 2,605 2,365 115,647 284,514,527
더코디 (224060) 3,175 0 0 3,230 3,290 3,175 9,594 30,754,890
에이텍모빌리티 (224110) 19,020 -1730 -8.34 20,700 20,900 18,300 195,181 3,777,748,275
LK삼양 (225190) 2,170 -85 -3.77 2,250 2,250 2,160 427,985 935,511,031
제놀루션 (225220) 2,600 5 .19 2,575 2,690 2,530 22,156 56,845,605
케이엠제약 (225430) 555 -109 -16.42 680 723 552 4,829,428 2,976,183,556
보광산업 (225530) 4,375 -15 -.34 4,390 4,400 4,280 33,242 143,910,010
넥슨게임즈 (225570) 13,620 -250 -1.8 13,870 13,890 13,570 221,088 3,028,729,290
패션플랫폼 (225590) 905 8 .89 890 906 890 45,006 40,399,966
신테카바이오 (226330) 6,340 -330 -4.95 6,670 6,840 6,300 148,955 972,268,340
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) 7,340 -320 -4.18 7,640 7,640 7,310 202,153 1,500,961,405
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 11,100 2750 32.93 18,000 18,500 10,200 36,531,304 495,590,757,920
올릭스 (226950) 48,250 -5650 -10.48 52,600 64,000 46,600 5,224,470 288,389,771,925
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 914 6 .66 927 927 872 86,900 78,521,413
엔투텍 (227950) 409 -5 -1.21 414 415 403 335,085 136,131,161
동양파일 (228340) 1,775 23 1.31 1,764 1,790 1,721 17,321 30,346,209
레이 (228670) 7,630 -260 -3.3 7,890 8,150 7,610 61,916 485,413,930
지노믹트리 (228760) 19,010 -1040 -5.19 20,000 20,050 18,900 251,399 4,874,041,840
레이언스 (228850) 6,620 -20 -.3 6,640 6,660 6,530 4,612 30,302,065
젠큐릭스 (229000) 1,825 23 1.28 1,800 1,843 1,781 67,672 123,092,861
에치에프알 (230240) 22,000 -500 -2.22 22,150 22,800 21,700 138,061 3,085,041,850
에코마케팅 (230360) 9,360 -130 -1.37 9,350 9,610 9,300 60,192 568,961,610
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 10,350 -130 -1.24 10,300 10,550 10,180 400,902 4,166,112,685
라온테크 (232680) 8,430 -180 -2.09 8,440 8,770 8,330 131,438 1,116,799,360
시큐센 (232830) 2,405 -5 -.21 2,385 2,440 2,340 72,686 172,457,469
폴라리스세원 (234100) 1,110 -2 -.18 1,100 1,130 1,091 78,336 86,408,431
에스트래픽 (234300) 3,775 -45 -1.18 3,820 3,820 3,720 87,735 330,480,515
헥토파이낸셜 (234340) 14,120 -300 -2.08 14,490 14,490 14,070 10,839 154,373,380
녹십자웰빙 (234690) 8,680 -110 -1.25 8,750 8,840 8,680 44,593 389,710,045
자이글 (234920) 3,440 -35 -1.01 3,470 3,530 3,400 7,586 26,231,365
메드팩토 (235980) 3,655 20 .55 3,585 3,750 3,465 277,164 1,005,103,392
슈프리마 (236200) 28,450 -200 -.7 28,650 28,800 28,400 29,855 853,325,225
엔비티 (236810) 3,045 5 .16 3,040 3,075 3,000 51,924 157,048,012
에스티팜 (237690) 75,100 -3600 -4.57 78,000 79,200 74,900 212,740 16,316,093,600
피앤씨테크 (237750) 3,855 -45 -1.15 3,895 3,915 3,805 9,855 38,155,655
플레이디 (237820) 6,060 -60 -.98 6,090 6,200 6,040 62,273 379,842,435
클리오 (237880) 19,180 1010 5.56 18,040 20,600 18,040 1,089,728 21,403,362,850
앤디포스 (238090) 1,810 -46 -2.48 1,851 1,851 1,800 16,349 29,867,474
얼라인드 (238120) 3,050 -70 -2.24 3,120 3,120 3,050 24,873 76,467,425
비피도 (238200) 3,035 0 0 3,000 3,090 2,995 882 2,666,755
힘스 (238490) 3,535 -45 -1.26 3,550 3,620 3,535 11,257 40,140,853
이스트에이드 (239340) 1,475 -4 -.27 1,462 1,518 1,462 58,976 87,737,724
에이치엘사이언스 (239610) 11,160 -20 -.18 10,940 11,270 10,940 964 10,698,825
피엔에이치테크 (239890) 6,680 60 .91 6,700 6,830 6,520 52,398 349,137,240
동방메디컬 (240550) 9,620 -410 -4.09 9,930 10,130 9,600 632,119 6,185,681,355
유진테크놀로지 (240600) 5,220 -130 -2.43 5,350 5,410 5,210 29,947 158,530,080
원익IPS (240810) 24,500 0 0 24,300 24,850 23,950 167,448 4,087,219,475
DSC인베스트먼트 (241520) 4,940 -190 -3.7 5,140 5,340 4,820 3,220,569 16,286,796,743
유니테크노 (241690) 2,820 -15 -.53 2,795 2,855 2,770 20,954 59,127,970
코스메카코리아 (241710) 43,550 -200 -.46 43,800 44,700 42,900 96,513 4,205,718,925
메카로 (241770) 10,210 160 1.59 10,050 10,270 9,820 22,605 226,753,315
티이엠씨씨엔에스 (241790) 5,660 90 1.62 5,550 5,660 5,390 45,556 252,043,170
피씨엘 (241820) 320 -2 -.62 323 327 310 258,229 82,828,617
에이스토리 (241840) 8,430 -210 -2.43 8,610 9,470 8,360 385,179 3,463,194,905
나무기술 (242040) 1,332 -38 -2.77 1,357 1,367 1,332 58,559 78,893,440
휴온스 (243070) 25,050 -300 -1.18 25,350 25,700 25,000 16,143 408,490,950
신흥에스이씨 (243840) 4,770 25 .53 4,660 4,830 4,575 79,096 374,376,959
올리패스 (244460) 2,335 50 2.19 2,275 2,375 2,245 19,155 43,928,385
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,661 -25 -1.48 1,685 1,686 1,651 24,949 41,521,382
TS인베스트먼트 (246690) 1,211 -7 -.57 1,205 1,253 1,199 1,085,270 1,329,657,223
티앤알바이오팹 (246710) 3,100 45 1.47 3,085 3,270 2,910 103,773 326,403,755
아스타 (246720) 5,190 -10 -.19 5,140 5,240 4,890 5,043 25,917,095
SCL사이언스 (246960) 8,450 70 .84 8,440 8,900 8,410 5,530 47,514,460
에코프로비엠 (247540) 116,700 3800 3.37 111,300 117,500 111,300 726,487 83,951,907,100
나노씨엠에스 (247660) 6,040 160 2.72 5,810 6,120 5,760 22,506 133,608,715
보라티알 (250000) 10,470 -60 -.57 10,530 10,540 10,290 31,974 334,060,450
모비스 (250060) 2,555 -55 -2.11 2,595 2,740 2,500 356,691 926,986,822
예선테크 (250930) 401 1 .25 400 427 396 350,256 142,351,894
바이오에프디엔씨 (251120) 13,620 -230 -1.66 13,920 13,920 13,470 18,771 255,398,600
와이엠티 (251370) 9,170 -180 -1.93 9,300 9,350 9,050 36,770 337,840,195
브이원텍 (251630) 4,375 -50 -1.13 4,395 4,470 4,355 27,847 121,940,435
펌텍코리아 (251970) 43,250 -900 -2.04 44,150 44,850 42,750 67,928 2,945,018,400
세화피앤씨 (252500) 874 7 .81 867 895 867 124,937 109,908,801
샘씨엔에스 (252990) 4,615 45 .98 4,555 4,660 4,495 89,165 408,322,911
스튜디오드래곤 (253450) 49,450 1100 2.28 48,000 49,600 48,000 157,916 7,729,655,650
네오셈 (253590) 10,500 70 .67 10,350 10,790 10,200 547,225 5,724,273,715
수젠텍 (253840) 5,840 -130 -2.18 5,930 6,020 5,830 213,945 1,261,419,540
자비스 (254120) 1,534 -26 -1.67 1,562 1,573 1,534 97,691 150,680,308
미래반도체 (254490) 12,000 100 .84 11,770 12,310 11,640 37,465 451,282,095
SG (255220) 2,980 35 1.19 2,925 3,005 2,920 1,637,968 4,860,269,341
야스 (255440) 7,640 90 1.19 7,560 7,660 7,520 6,282 47,747,870
한독크린텍 (256150) 6,390 -10 -.16 6,400 6,400 6,300 1,849 11,735,060
포인트엔지니어링 (256630) 1,190 -6 -.5 1,196 1,196 1,183 1,565 1,861,797
한국비엔씨 (256840) 3,995 -50 -1.24 4,000 4,080 3,975 266,545 1,070,513,664
케이피에스 (256940) 8,960 -130 -1.43 9,090 9,160 8,860 72,471 649,269,845
피엔티엠에스 (257370) 3,340 -35 -1.04 3,375 3,380 3,300 12,825 42,634,150
실리콘투 (257720) 25,250 -350 -1.37 25,600 26,600 25,200 772,860 19,984,630,275
케일럼 (258610) 1,348 -18 -1.32 1,403 1,403 1,348 62,760 86,720,126
소프트캠프 (258790) 871 -7 -.8 878 890 860 51,431 44,911,637
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,700 -120 -1.53 7,740 7,950 7,590 66,327 509,954,865
알리코제약 (260660) 4,130 -170 -3.95 4,280 4,345 4,130 402,868 1,698,628,112
씨티케이 (260930) 4,485 -10 -.22 4,455 4,490 4,425 35,617 158,742,905
에스앤디 (260970) 70,300 -1800 -2.5 72,100 74,500 68,500 65,013 4,597,678,650
덴티스 (261200) 6,720 20 .3 6,700 6,760 6,600 30,285 202,966,320
차백신연구소 (261780) 3,030 -70 -2.26 3,080 3,100 3,010 38,680 118,077,533
에이프로 (262260) 4,950 -25 -.5 4,975 5,470 4,920 154,938 805,141,821
아이퀘스트 (262840) 2,360 5 .21 2,350 2,405 2,345 14,973 35,282,044
디케이앤디 (263020) 3,140 -20 -.63 3,160 3,175 3,085 38,060 119,093,950
유틸렉스 (263050) 1,841 -16 -.86 1,855 1,855 1,820 34,590 63,349,956
덕우전자 (263600) 4,945 0 0 4,945 4,955 4,855 22,735 111,278,025
디알젬 (263690) 5,500 0 0 5,540 5,540 5,430 5,869 32,220,830
케어랩스 (263700) 2,315 10 .43 2,265 2,335 2,265 25,708 59,166,072
디앤씨미디어 (263720) 17,760 -360 -1.99 17,960 18,440 17,620 44,768 804,230,465
펄어비스 (263750) 31,250 -700 -2.19 31,800 31,900 31,150 130,935 4,123,217,500
유에스티 (263770) 2,140 35 1.66 2,085 2,170 2,070 56,872 121,142,770
데이타솔루션 (263800) 4,445 -70 -1.55 4,480 4,520 4,335 77,379 343,688,590
상신전자 (263810) 2,965 30 1.02 2,920 2,975 2,880 15,862 46,459,810
지니언스 (263860) 10,920 -110 -1 11,030 11,600 10,870 30,087 338,934,160
휴엠앤씨 (263920) 987 14 1.44 973 988 972 2,779 2,718,031
유비쿼스 (264450) 7,200 0 0 7,120 7,225 7,120 6,809 48,779,530
씨앤지하이테크 (264660) 13,680 -430 -3.05 14,110 14,580 13,550 264,320 3,692,124,245
이랜시스 (264850) 4,850 -35 -.72 4,815 4,900 4,750 150,924 729,453,642
AP시스템 (265520) 17,060 60 .35 16,880 17,250 16,740 39,892 679,289,695
영화테크 (265560) 7,180 130 1.84 7,050 7,190 7,030 7,725 55,161,425
엔에프씨 (265740) 5,190 225 4.53 5,020 6,220 4,975 1,904,453 10,969,041,190
나인테크 (267320) 2,990 275 10.13 2,795 2,990 2,750 1,874,110 5,393,703,707
배럴 (267790) 4,865 -45 -.92 4,910 4,910 4,820 1,474 7,147,855
매일유업 (267980) 35,200 350 1 34,850 35,350 34,650 10,299 362,306,825
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,050 -80 -7.08 1,131 1,148 1,050 847,875 906,112,683
에브리봇 (270660) 15,650 -400 -2.49 15,700 15,970 15,600 63,642 1,002,615,155
뉴트리 (270870) 5,630 -190 -3.26 5,900 6,000 5,630 11,337 65,005,760
팸텍 (271830) 1,613 14 .88 1,552 1,615 1,552 20,365 32,374,911
케이엔제이 (272110) 14,620 210 1.46 14,480 15,220 14,390 39,981 590,610,730
이녹스첨단소재 (272290) 25,950 150 .58 25,400 26,550 25,350 108,111 2,818,533,750
와이즈버즈 (273060) 774 -10 -1.28 785 790 766 45,799 35,662,291
와이엠텍 (273640) 10,640 -170 -1.57 10,810 10,950 10,520 33,604 359,772,800
켄코아에어로스페이스 (274090) 13,220 -1170 -8.13 14,400 14,830 13,100 905,294 12,421,075,540
이노시뮬레이션 (274400) 4,770 -35 -.73 5,100 5,600 4,770 471,693 2,479,779,146
에스에스알 (275630) 3,265 65 2.03 3,200 3,265 3,170 2,521 8,045,570
스코넥 (276040) 4,530 30 .67 4,500 4,780 4,440 95,331 435,243,601
제주맥주 (276730) 2,325 -90 -3.73 2,425 2,430 2,325 54,503 128,622,165
린드먼아시아 (277070) 4,385 -225 -4.88 4,595 4,595 4,320 77,942 344,705,680
인산가 (277410) 1,263 -5 -.39 1,275 1,275 1,256 39,212 49,486,336
레인보우로보틱스 (277810) 321,000 -6000 -1.83 320,500 332,000 317,000 498,063 161,054,234,250
티에스아이 (277880) 6,040 -200 -3.21 6,250 6,540 6,040 197,797 1,254,524,600
천보 (278280) 37,900 300 .8 36,900 38,350 36,900 20,546 776,273,925
HLB바이오스텝 (278650) 2,320 45 1.98 2,245 2,320 2,240 217,966 499,544,885
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 14,850 -230 -1.53 15,520 15,550 14,680 948,652 14,309,673,360
금양그린파워 (282720) 8,930 -130 -1.43 9,000 9,100 8,900 40,537 364,076,400
코윈테크 (282880) 14,820 110 .75 14,520 15,010 14,520 26,854 398,617,965
카이노스메드 (284620) 1,380 -135 -8.91 1,446 1,497 1,330 424,127 583,129,430
노바텍 (285490) 15,000 -720 -4.58 15,710 15,990 14,600 49,606 747,115,560
진영 (285800) 2,195 -85 -3.73 2,265 2,305 2,145 105,311 234,807,793
나노브릭 (286750) 2,640 100 3.94 2,540 2,640 2,500 129,073 330,533,175
브릿지바이오테라퓨틱스 (288330) 5,030 35 .7 4,950 5,040 4,720 834,821 4,082,900,826
에스퓨얼셀 (288620) 8,530 40 .47 8,570 9,000 8,460 5,427 46,680,640
모아데이타 (288980) 1,144 -23 -1.97 1,157 1,163 1,132 101,578 116,195,159
아이스크림에듀 (289010) 2,145 -20 -.92 2,165 2,175 2,125 26,766 57,518,550
SV인베스트먼트 (289080) 1,368 -37 -2.63 1,405 1,405 1,359 456,538 626,406,527
자이언트스텝 (289220) 6,000 -180 -2.91 6,290 6,290 5,940 51,067 309,558,740
웨이비스 (289930) 9,200 -400 -4.17 9,440 9,550 9,170 162,681 1,512,915,535
트윔 (290090) 8,220 110 1.36 8,010 8,480 8,000 2,672 21,769,070
DH오토리드 (290120) 2,375 -100 -4.04 2,445 2,475 2,375 5,726 13,750,525
휴네시온 (290270) 3,435 -10 -.29 3,440 3,445 3,415 4,864 16,691,894
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 2,195 30 1.39 2,165 2,200 2,125 12,113 26,048,401
디케이티 (290550) 7,810 -40 -.51 7,880 7,890 7,510 26,038 203,128,485
신시웨이 (290560) 6,380 -90 -1.39 6,470 6,510 6,300 4,134 26,449,750
엘앤씨바이오 (290650) 23,100 100 .43 23,200 23,300 22,600 101,693 2,327,428,250
네오펙트 (290660) 796 8 1.02 788 798 775 50,205 39,565,735
대보마그네틱 (290670) 12,660 -200 -1.56 12,760 12,990 12,650 17,135 218,701,990
소룩스 (290690) 3,090 260 9.19 2,570 3,230 2,550 8,464,302 25,335,198,457
푸드나무 (290720) 2,560 -25 -.97 2,605 2,640 2,560 18,675 48,420,320
액트로 (290740) 6,130 -300 -4.67 6,360 6,430 6,130 10,963 68,051,280
엔피 (291230) 1,825 -13 -.71 1,823 1,855 1,820 65,670 120,139,219
압타머사이언스 (291650) 954 -31 -3.15 985 1,083 952 1,088,218 1,098,327,269
핀텔 (291810) 2,060 50 2.49 2,010 2,110 2,010 71,566 146,524,730
카카오게임즈 (293490) 15,680 -190 -1.2 15,730 15,910 15,670 151,064 2,379,861,800
나우IB (293580) 1,128 -34 -2.93 1,160 1,165 1,107 1,079,816 1,221,070,817
압타바이오 (293780) 7,370 60 .82 7,250 7,440 7,200 52,651 386,338,750
이오플로우 (294090) 2,070 -45 -2.13 2,075 2,160 2,055 335,569 702,736,058
레몬 (294140) 3,370 5 .15 3,470 3,470 3,265 73,200 248,118,398
쿠콘 (294570) 17,700 290 1.67 17,520 17,860 17,180 17,772 313,597,440
서남 (294630) 3,105 15 .49 3,135 3,165 3,050 97,025 301,344,481
에이치브이엠 (295310) 23,800 -3100 -11.52 24,550 25,900 23,650 1,064,634 26,162,454,450
이노룰스 (296640) 6,330 10 .16 6,300 6,340 6,260 14,400 90,464,090
씨에스베어링 (297090) 5,240 -40 -.76 5,280 5,360 5,180 103,212 542,905,225
알로이스 (297570) 702 2 .29 700 726 697 57,659 40,516,504
HB솔루션 (297890) 2,755 -55 -1.96 2,800 2,835 2,755 230,202 641,906,875
에스씨엠생명과학 (298060) 1,215 2 .16 1,213 1,250 1,200 101,799 123,876,796
에이비엘바이오 (298380) 38,650 -1600 -3.98 39,500 39,700 37,450 1,204,783 46,365,060,475
더네이쳐홀딩스 (298540) 9,320 40 .43 9,280 9,420 9,170 16,475 153,479,380
슈어소프트테크 (298830) 4,795 -75 -1.54 4,810 4,890 4,785 256,964 1,241,032,509
하나기술 (299030) 21,450 200 .94 21,050 21,700 20,800 17,690 379,014,625
더블유에스아이 (299170) 1,767 -23 -1.28 1,789 1,789 1,730 379,922 668,151,140
셀리드 (299660) 4,095 -125 -2.96 4,200 4,210 4,055 274,394 1,130,134,290
위지윅스튜디오 (299900) 1,245 5 .4 1,259 1,294 1,232 707,881 887,317,375
플리토 (300080) 18,160 0 0 18,150 18,400 17,950 39,715 719,532,310
라온피플 (300120) 4,115 -90 -2.14 4,250 4,250 4,085 63,781 264,032,590
바이브컴퍼니 (301300) 4,540 -105 -2.26 4,650 4,650 4,510 42,337 192,993,635
이노메트리 (302430) 7,790 60 .78 7,840 7,840 7,620 19,004 147,059,220
리메드 (302550) 3,080 -40 -1.28 3,145 3,145 3,045 58,756 180,364,595
지니틱스 (303030) 960 -22 -2.24 984 985 960 44,909 43,609,593
프로티아 (303360) 3,245 0 0 3,270 3,300 3,210 18,138 59,001,465
이노뎁 (303530) 7,130 0 0 7,110 7,300 6,980 20,178 144,483,530
동국생명과학 (303810) 9,830 -170 -1.7 10,090 10,200 9,830 193,922 1,935,935,010
솔트룩스 (304100) 24,200 200 .83 23,600 24,600 23,350 175,533 4,212,065,100
에스바이오메딕스 (304360) 24,300 300 1.25 23,900 25,350 23,200 110,640 2,681,860,375
피플바이오 (304840) 2,630 -60 -2.23 2,605 2,720 2,590 54,293 142,421,980
마이크로디지탈 (305090) 10,320 -390 -3.64 10,450 10,700 9,980 210,864 2,155,869,585
에스제이그룹 (306040) 4,565 90 2.01 4,475 4,585 4,435 9,144 40,912,999
네온테크 (306620) 2,510 -75 -2.9 2,550 2,580 2,505 284,978 722,546,316
아이엘사이언스 (307180) 2,945 -30 -1.01 2,970 3,155 2,910 221,229 669,566,915
원바이오젠 (307280) 1,134 -4 -.35 1,132 1,139 1,130 22,712 25,727,072
국전약품 (307750) 3,300 -10 -.3 3,285 3,340 3,285 25,417 84,005,522
비투엔 (307870) 711 -100 -12.33 795 816 695 689,584 509,382,600
컴퍼니케이 (307930) 5,240 -60 -1.13 5,220 5,400 5,170 113,557 597,816,970
바이젠셀 (308080) 3,260 405 14.19 2,855 3,700 2,835 2,823,629 9,545,017,179
까스텔바작 (308100) 2,880 -5 -.17 2,885 2,895 2,750 11,668 32,911,084
셀비온 (308430) 15,810 -1170 -6.89 16,690 16,920 15,560 449,469 7,260,914,955
오하임앤컴퍼니 (309930) 1,996 -24 -1.19 2,020 2,035 1,960 10,045 19,995,299
LB인베스트먼트 (309960) 3,700 -30 -.8 3,730 3,780 3,615 189,459 700,794,842
애니플러스 (310200) 3,020 -35 -1.15 3,125 3,145 3,005 336,622 1,032,720,647
보로노이 (310210) 148,800 2700 1.85 144,000 152,100 143,100 287,190 42,523,639,650
디와이씨 (310870) 1,400 -27 -1.89 1,429 1,447 1,387 26,374 37,355,062
지오엘리먼트 (311320) 7,380 -50 -.67 7,380 7,590 7,270 39,875 293,648,420
네오크레마 (311390) 6,560 -40 -.61 6,570 6,570 6,450 9,316 60,395,650
CJ 바이오사이언스 (311690) 11,460 1310 12.91 11,010 12,380 10,610 999,955 11,544,910,755
에이에프더블류 (312610) 1,226 -1 -.08 1,220 1,305 1,212 32,532 40,000,358
캐리 (313760) 3,505 15 .43 3,490 3,580 3,375 83,343 289,406,865
지놈앤컴퍼니 (314130) 2,590 -10 -.38 2,550 2,605 2,540 111,729 287,835,170
알피바이오 (314140) 5,120 0 0 5,150 5,170 5,100 14,293 73,344,060
바이오다인 (314930) 13,770 -680 -4.71 14,290 14,690 13,760 364,228 5,133,820,555
딥노이드 (315640) 6,710 -110 -1.61 6,700 6,850 6,630 149,945 1,009,161,650
라닉스 (317120) 2,900 -45 -1.53 2,945 2,960 2,900 19,777 57,767,080
TS트릴리온 (317240) 268 -14 -4.96 283 289 267 2,353,098 648,533,475
덕산테코피아 (317330) 28,700 50 .17 28,600 29,900 28,000 181,807 5,303,309,375
캐리소프트 (317530) 6,220 -210 -3.27 6,460 6,550 6,100 81,075 514,785,580
퀀타매트릭스 (317690) 4,470 20 .45 4,400 4,505 4,340 77,842 346,244,979
엑스페릭스 (317770) 3,800 180 4.97 3,730 3,895 3,600 1,704,126 6,396,355,609
에스피시스템스 (317830) 8,340 -130 -1.53 8,400 8,690 8,270 109,492 925,856,565
대모 (317850) 9,430 20 .21 9,360 9,520 9,200 58,410 547,926,670
엔바이오니아 (317870) 16,430 20 .12 16,410 16,630 16,230 7,832 128,275,470
KBG (318000) 4,905 80 1.66 4,790 4,935 4,775 8,808 43,068,601
팜스빌 (318010) 3,665 15 .41 3,655 3,690 3,600 13,135 47,892,848
포인트모바일 (318020) 2,980 -15 -.5 2,995 2,995 2,915 6,460 19,125,220
셀바이오휴먼텍 (318160) 4,125 -15 -.36 4,140 4,185 4,040 98,333 403,736,568
비비씨 (318410) 7,600 -130 -1.68 7,730 7,730 7,520 9,215 69,687,280
현대무벡스 (319400) 3,530 -185 -4.98 3,665 3,685 3,525 889,409 3,173,274,718
피에스케이 (319660) 17,400 290 1.69 17,110 17,630 16,940 274,470 4,770,722,920
한울반도체 (320000) 2,625 5 .19 2,615 2,700 2,585 115,483 304,907,378
프로이천 (321260) 2,310 -60 -2.53 2,370 2,380 2,300 131,423 305,350,567
센서뷰 (321370) 1,396 26 1.9 1,384 1,492 1,373 549,161 787,375,760
티움바이오 (321550) 3,350 70 2.13 3,270 3,435 3,230 76,024 254,932,170
아티스트유나이티드 (321820) 10,200 -280 -2.67 10,370 10,610 10,190 78,604 815,578,780
티라유텍 (322180) 5,900 -100 -1.67 5,950 5,970 5,660 227,941 1,330,562,640
오로스테크놀로지 (322310) 22,200 0 0 22,200 22,400 21,300 23,619 521,710,300
제이엘케이 (322510) 7,770 -110 -1.4 7,800 8,050 7,700 138,421 1,084,875,330
코퍼스코리아 (322780) 888 -43 -4.62 923 956 888 164,989 151,059,498
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 29,400 -850 -2.81 28,500 29,575 27,500 1,215,873 34,702,135,600
다원넥스뷰 (323350) 6,400 -290 -4.33 6,620 6,950 6,320 238,156 1,567,723,265
박셀바이오 (323990) 8,740 50 .58 8,690 8,840 8,600 60,931 531,094,280
RF머트리얼즈 (327260) 6,060 -130 -2.1 6,180 6,320 5,990 27,249 166,704,975
루닛 (328130) 51,400 -2900 -5.34 53,200 55,200 50,900 931,813 48,726,273,000
솔트웨어 (328380) 911 -11 -1.19 922 926 900 41,261 37,649,399
위더스제약 (330350) 6,340 -40 -.63 6,400 6,400 6,290 8,768 55,425,410
스톤브릿지벤처스 (330730) 3,930 -115 -2.84 3,980 4,030 3,925 95,553 378,176,814
네패스아크 (330860) 11,900 200 1.71 11,550 12,000 11,550 27,011 320,253,305
포커스에이치엔에스 (331380) 1,976 -8 -.4 1,988 1,988 1,961 9,112 17,961,144
밸로프 (331520) 813 -90 -9.97 890 897 794 3,192,613 2,692,985,337
셀레믹스 (331920) 3,120 25 .81 3,085 3,130 3,020 22,059 67,927,340
누보 (332290) 1,036 12 1.17 1,018 1,044 1,018 19,971 20,481,773
아이디피 (332370) 4,295 95 2.26 4,250 4,340 4,230 22,553 96,908,780
와이팜 (332570) 4,020 -40 -.99 3,905 4,135 3,895 1,262,349 5,064,774,770
모코엠시스 (333050) 1,278 7 .55 1,259 1,278 1,233 21,817 27,458,938
일승 (333430) 5,100 50 .99 4,990 5,460 4,865 6,920,072 35,929,559,474
엔시스 (333620) 8,240 -60 -.72 8,300 8,420 8,160 17,585 145,971,030
프레스티지바이오로직스 (334970) 4,195 -75 -1.76 4,235 4,275 4,115 69,376 290,101,120
프리시젼바이오 (335810) 2,715 -5 -.18 2,700 2,730 2,665 7,037 19,124,000
윙스풋 (335870) 2,395 -35 -1.44 2,425 2,495 2,335 109,875 264,020,674
비올 (335890) 8,080 -100 -1.22 8,210 8,210 8,060 526,229 4,261,169,070
웨이버스 (336060) 1,280 0 0 1,280 1,288 1,263 78,842 100,611,527
원텍 (336570) 6,250 -210 -3.25 6,460 6,460 6,190 492,111 3,082,123,360
탑런토탈솔루션 (336680) 9,310 40 .43 9,400 9,500 9,280 24,531 229,700,055
브랜드엑스코퍼레이션 (337930) 6,300 0 0 6,240 6,430 6,210 176,543 1,111,865,445
뷰노 (338220) 22,600 50 .22 22,500 22,800 22,250 93,610 2,108,276,375
와이바이오로직스 (338840) 7,900 -340 -4.13 8,130 8,230 7,860 112,453 899,357,605
아이비김영 (339950) 2,130 -70 -3.18 2,200 2,220 2,130 203,139 441,244,953
다보링크 (340360) 1,750 0 0 0 0 0 0 0
세림B&G (340440) 1,285 -25 -1.91 1,308 1,315 1,281 14,214 18,415,563
티앤엘 (340570) 80,900 -1100 -1.34 81,300 82,500 80,400 47,445 3,854,331,500
씨유박스 (340810) 3,015 -175 -5.49 3,220 3,245 3,015 22,407 69,443,645
유일에너테크 (340930) 2,045 -45 -2.15 2,170 2,250 1,985 550,865 1,151,869,600
이노진 (344860) 1,606 -9 -.56 1,615 1,655 1,587 57,588 93,240,039
센코 (347000) 2,350 -30 -1.26 2,340 2,395 2,305 50,996 120,021,990
라이프시맨틱스 (347700) 7,860 60 .77 7,680 8,240 7,440 406,460 3,227,475,400
피엔케이피부임상연구센타 (347740) 2,185 0 0 2,175 2,220 2,170 18,327 40,152,610
핌스 (347770) 1,498 20 1.35 1,479 1,498 1,462 33,554 49,629,107
디앤디파마텍 (347850) 51,300 -2900 -5.35 53,300 54,300 50,400 162,411 8,450,280,850
알체라 (347860) 1,400 0 0 1,400 1,432 1,387 157,746 222,441,948
엠투아이 (347890) 5,300 -20 -.38 5,220 5,320 5,220 4,160 21,824,310
모비릭스 (348030) 4,895 -55 -1.11 4,900 4,975 4,880 2,436 11,933,730
큐라티스 (348080) 585 -11 -1.85 605 606 585 135,865 80,545,560
고바이오랩 (348150) 4,675 -45 -.95 4,685 4,720 4,615 56,843 266,009,377
넥스틴 (348210) 52,700 2850 5.72 50,200 54,600 49,950 101,160 5,309,436,200
뉴로메카 (348340) 27,800 250 .91 27,000 27,800 26,650 85,767 2,328,737,425
위드텍 (348350) 7,110 -70 -.97 7,150 7,180 7,080 6,020 42,872,850
엔켐 (348370) 90,800 -4200 -4.42 93,900 95,200 90,400 346,555 31,979,260,350
에스에이티이엔지 (351320) 2,330 -155 -6.24 2,490 2,520 2,250 177,321 421,051,820
이삭엔지니어링 (351330) 7,390 -430 -5.5 7,760 7,880 7,050 85,311 640,130,500
차이커뮤니케이션 (351870) 8,860 -530 -5.64 9,210 9,310 8,820 48,244 434,593,600
스톰테크 (352090) 3,355 -90 -2.61 3,435 3,450 3,335 133,316 450,787,124
씨앤씨인터내셔널 (352480) 33,850 -150 -.44 33,900 34,950 33,500 58,103 1,993,514,575
씨앤투스 (352700) 2,570 10 .39 2,560 2,590 2,550 8,912 22,862,025
클리노믹스 (352770) 543 -57 -9.5 600 600 528 1,858,856 1,038,930,892
오비고 (352910) 6,120 -10 -.16 6,110 6,150 6,060 3,547 21,599,890
인바이오 (352940) 2,205 -100 -4.34 2,305 2,310 2,200 6,586 14,629,825
휴럼 (353190) 703 -1 -.14 704 705 698 29,079 20,407,748
오토앤 (353590) 3,985 10 .25 4,010 4,135 3,970 8,149 32,772,730
이지바이오 (353810) 4,795 -60 -1.24 4,790 4,860 4,680 100,836 483,523,572
엔젠바이오 (354200) 1,697 -3 -.18 1,698 1,705 1,681 57,005 96,371,920
알멕 (354320) 29,250 700 2.45 28,650 32,350 28,600 1,322,243 40,269,136,225
코스텍시스 (355150) 6,900 60 .88 6,680 7,060 6,540 118,689 807,099,865
크라우드웍스 (355390) 7,540 -880 -10.45 8,420 8,670 7,500 280,232 2,179,146,505
에이텀 (355690) 7,080 -40 -.56 7,040 7,200 6,960 6,287 44,595,420
엑스게이트 (356680) 8,310 -230 -2.69 8,310 8,510 8,120 567,082 4,713,034,385
티엘비 (356860) 18,800 240 1.29 18,100 19,020 17,630 341,266 6,292,942,280
싸이버원 (356890) 4,115 25 .61 4,040 4,190 3,910 216,495 888,023,595
에이치피오 (357230) 2,650 -10 -.38 2,695 2,695 2,595 25,638 67,209,593
석경에이티 (357550) 48,200 400 .84 47,650 49,250 47,000 5,125 244,723,550
아모센스 (357580) 6,610 100 1.54 6,500 6,670 6,320 42,305 278,327,895
솔브레인 (357780) 193,700 11400 6.25 181,300 194,800 180,200 28,061 5,335,104,050
SKAI (357880) 1,903 -18 -.94 1,922 1,948 1,780 329,950 614,947,854
지아이이노베이션 (358570) 17,160 1110 6.92 16,000 17,480 15,500 2,808,805 47,496,092,310
씨엔알리서치 (359090) 1,075 -8 -.74 1,076 1,098 1,074 170,254 184,654,107
탑머티리얼 (360070) 32,800 550 1.71 31,700 35,150 31,700 208,858 7,097,851,575
코셈 (360350) 7,500 -100 -1.32 7,540 7,600 7,440 18,053 135,269,910
제노코 (361390) 18,800 -110 -.58 18,620 19,200 18,500 99,111 1,860,764,990
알비더블유 (361570) 3,050 10 .33 3,000 3,155 2,940 265,712 816,018,452
삼영에스앤씨 (361670) 4,575 -65 -1.4 4,625 4,625 4,505 4,176 19,018,075
청담글로벌 (362320) 5,810 -90 -1.53 5,820 6,060 5,750 268,125 1,583,847,310
드림인사이트 (362990) 2,190 -55 -2.45 2,395 2,460 2,140 3,709,467 8,518,598,012
진시스템 (363250) 10,810 -220 -1.99 11,010 11,090 10,690 46,518 505,388,750
모비데이즈 (363260) 1,990 -95 -4.56 2,020 2,125 1,990 726,156 1,481,759,698
큐라클 (365270) 7,580 210 2.85 7,360 7,590 7,080 143,258 1,034,827,745
에스와이스틸텍 (365330) 6,650 70 1.06 6,690 6,740 6,530 446,933 2,971,317,330
성일하이텍 (365340) 36,250 550 1.54 35,700 36,500 34,900 30,779 1,105,544,450
하이딥 (365590) 610 -15 -2.4 623 649 610 92,493 57,580,307
브이씨 (365900) 3,505 -85 -2.37 3,590 3,750 3,500 6,180 22,222,912
공구우먼 (366030) 4,670 -10 -.21 4,625 4,915 4,610 233,540 1,113,726,727
플래티어 (367000) 4,100 10 .24 4,080 4,105 4,020 1,609 6,544,195
아이씨에이치 (368600) 3,045 5 .16 3,015 3,050 3,000 54,140 164,359,210
파이버프로 (368770) 7,550 1060 16.33 6,560 7,800 6,390 11,134,946 81,745,555,395
오에스피 (368970) 2,505 15 .6 2,475 2,530 2,475 3,640 9,097,865
블리츠웨이스튜디오 (369370) 1,570 13 .83 1,557 1,600 1,540 10,655 16,544,718
퓨런티어 (370090) 18,700 -330 -1.73 18,720 19,280 18,700 658,364 11,721,027,000
풍원정밀 (371950) 10,550 -450 -4.09 10,800 10,950 10,120 62,769 667,930,425
윤성에프앤씨 (372170) 37,150 500 1.36 36,650 37,700 36,100 28,870 1,070,507,850
큐로셀 (372320) 29,800 -800 -2.61 29,750 30,400 29,400 88,209 2,633,688,825
아이티아이즈 (372800) 4,570 0 0 4,570 4,570 4,505 2,957 13,423,745
엑셀세라퓨틱스 (373110) 4,150 -50 -1.19 4,125 4,225 4,080 98,429 409,098,239
데이원컴퍼니 (373160) 6,650 -100 -1.48 6,810 6,810 6,640 18,127 121,500,695
엠아이큐브솔루션 (373170) 7,750 -120 -1.52 7,870 7,870 7,590 6,665 51,238,530
엑스플러스 (373200) 595 -5 -.83 600 600 585 213,659 125,951,016
피코그램 (376180) 2,320 -20 -.85 2,320 2,340 2,285 74,684 172,432,595
에이치이엠파마 (376270) 18,730 -300 -1.58 19,030 19,270 18,500 22,196 415,308,460
씨유테크 (376290) 3,280 40 1.23 3,235 3,360 3,215 15,001 48,828,920
디어유 (376300) 39,500 -300 -.75 39,400 41,000 38,500 315,091 12,417,705,875
노을 (376930) 2,670 -210 -7.29 2,840 2,865 2,640 1,096,662 3,009,356,394
원티드랩 (376980) 6,430 -400 -5.86 6,770 7,090 6,100 235,266 1,556,373,245
비트맥스 (377030) 1,773 -66 -3.59 1,811 1,825 1,732 217,511 384,828,649
프롬바이오 (377220) 1,932 -3 -.16 1,937 1,937 1,908 4,674 8,982,935
이지트로닉스 (377330) 4,910 80 1.66 4,740 4,970 4,740 33,071 161,333,112
리파인 (377450) 12,010 -490 -3.92 12,210 12,580 11,960 44,542 542,605,310
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 17,680 -390 -2.16 17,680 17,880 17,300 163,534 2,867,404,135
필에너지 (378340) 14,920 360 2.47 14,560 15,290 14,410 240,992 3,603,890,005
샤페론 (378800) 3,170 5 .16 3,150 3,200 3,100 279,152 882,080,773
옵티코어 (380540) 1,293 -8 -.61 1,298 1,333 1,280 262,516 341,531,595
제닉스 (381620) 10,010 -100 -.99 10,090 10,320 10,010 107,864 1,090,900,020
온코크로스 (382150) 9,310 -540 -5.48 9,700 9,700 8,850 508,347 4,767,661,110
지아이텍 (382480) 2,145 15 .7 2,110 2,165 2,090 52,505 110,755,713
지앤비에스 에코 (382800) 3,870 -40 -1.02 3,880 4,155 3,830 70,508 275,399,070
원준 (382840) 10,350 110 1.07 10,150 10,440 10,070 72,924 750,433,495
범한퓨얼셀 (382900) 14,990 150 1.01 14,720 15,500 14,620 45,485 688,067,280
에코프로에이치엔 (383310) 28,650 0 0 28,350 29,150 28,150 80,204 2,303,637,750
디티앤씨알오 (383930) 6,880 -270 -3.78 7,100 7,230 6,460 384,051 2,660,049,370
코어라인소프트 (384470) 8,150 -400 -4.68 8,400 8,490 8,100 112,897 926,300,085
파인메딕스 (387570) 7,050 -410 -5.5 7,450 7,450 7,020 73,339 524,384,495
지투파워 (388050) 7,700 -30 -.39 7,610 7,810 7,560 167,944 1,290,627,895
유일로보틱스 (388720) 63,800 1400 2.24 61,500 64,100 59,800 234,347 14,699,985,150
라이콤 (388790) 2,550 -85 -3.23 2,635 2,685 2,550 107,635 280,249,149
파로스아이바이오 (388870) 7,170 -130 -1.78 7,280 7,370 7,100 67,089 480,203,090
자람테크놀로지 (389020) 40,750 150 .37 41,500 44,500 39,200 225,117 9,382,482,825
지니너스 (389030) 1,300 -7 -.54 1,296 1,309 1,289 40,650 52,656,729
포바이포 (389140) 8,030 -1100 -12.05 8,940 9,070 8,030 1,336,960 11,205,723,775
대명에너지 (389260) 12,570 -200 -1.57 12,520 12,770 12,320 42,387 531,953,410
인벤티지랩 (389470) 14,070 -430 -2.97 14,500 14,570 13,700 96,675 1,377,016,965
에스비비테크 (389500) 19,990 -710 -3.43 20,150 20,650 19,980 42,412 855,382,180
넥스트바이오메디컬 (389650) 43,900 -2900 -6.2 46,350 47,700 43,700 261,913 11,808,942,900
유디엠텍 (389680) 692 1 .14 690 695 682 117,951 81,155,644
코닉오토메이션 (391710) 1,685 -1 -.06 1,668 1,689 1,651 37,972 63,481,696
토마토시스템 (393210) 5,370 30 .56 5,210 5,480 5,190 396,709 2,120,283,120
더블유씨피 (393890) 8,920 140 1.59 8,810 9,080 8,650 271,442 2,407,519,665
대진첨단소재 (393970) 10,960 -1150 -9.5 12,700 14,170 10,880 12,113,384 153,456,645,390
오픈엣지테크놀로지 (394280) 14,040 390 2.86 13,450 14,800 13,400 249,012 3,496,609,925
쓰리빌리언 (394800) 5,600 -250 -4.27 5,740 5,900 5,550 1,163,243 6,611,796,755
넥스트칩 (396270) 8,160 -280 -3.32 8,400 8,460 8,140 157,211 1,299,050,775
세아메카닉스 (396300) 2,300 -50 -2.13 2,290 2,350 2,275 161,265 372,068,067
워트 (396470) 8,690 50 .58 8,550 9,290 8,480 321,313 2,848,521,935
에이프릴바이오 (397030) 17,090 -1310 -7.12 18,170 18,400 16,940 463,681 8,114,713,270
에스지헬스케어 (398120) 3,010 5 .17 3,040 3,090 2,965 69,217 209,392,990
가온칩스 (399720) 45,800 0 0 45,750 46,700 45,250 113,897 5,240,290,300
코난테크놀로지 (402030) 20,650 -650 -3.05 20,900 21,400 20,500 50,787 1,063,052,725
그린리소스 (402490) 14,100 40 .28 14,020 14,180 13,840 43,384 608,533,485
우듬지팜 (403490) 1,439 -20 -1.37 1,459 1,475 1,438 97,398 141,137,311
HPSP (403870) 26,050 550 2.16 25,450 26,250 25,200 443,326 11,483,624,825
플라즈맵 (405000) 533 -208 -28.07 700 720 522 1,642,772 966,020,995
큐알티 (405100) 13,010 -60 -.46 12,980 13,130 12,880 26,804 347,685,250
나라셀라 (405920) 2,630 15 .57 2,615 2,770 2,595 19,264 50,570,895
뷰티스킨 (406820) 13,380 -470 -3.39 13,540 14,130 13,220 53,337 728,887,755
꿈비 (407400) 8,350 -470 -5.33 8,650 8,840 8,050 130,088 1,094,424,485
스튜디오미르 (408900) 3,715 -130 -3.38 3,785 4,380 3,715 13,514,408 54,982,601,741
메쎄이상 (408920) 2,120 -20 -.93 2,120 2,165 2,090 24,832 52,462,650
샌즈랩 (411080) 8,190 -700 -7.87 8,350 8,450 8,180 417,313 3,452,432,130
레이저쎌 (412350) 3,740 -40 -1.06 3,835 3,835 3,695 50,173 187,826,008
제일엠앤에스 (412540) 6,690 -30 -.45 6,680 6,760 6,550 67,664 449,781,710
엠오티 (413390) 9,150 -190 -2.03 9,270 9,940 9,000 1,282,648 12,194,696,800
씨피시스템 (413630) 1,682 -41 -2.38 1,702 1,768 1,675 93,569 158,267,991
비아이매트릭스 (413640) 11,010 -190 -1.7 11,010 11,260 10,610 278,860 3,045,571,500
스튜디오삼익 (415380) 7,760 -80 -1.02 7,840 7,900 7,750 10,681 83,010,090
신성에스티 (416180) 34,450 200 .58 33,500 34,600 33,050 41,912 1,427,952,075
나노팀 (417010) 6,940 80 1.17 6,790 7,100 6,730 57,794 401,238,340
핑거스토리 (417180) 2,280 -20 -.87 2,300 2,385 2,230 98,341 225,547,615
LS머트리얼즈 (417200) 11,090 -100 -.89 11,020 11,300 11,020 189,503 2,116,660,565
제이아이테크 (417500) 3,425 0 0 3,370 3,460 3,370 50,498 171,922,244
트루엔 (417790) 10,220 30 .29 10,200 10,320 10,110 16,176 165,315,770
저스템 (417840) 8,310 90 1.09 8,200 8,400 8,070 28,246 232,218,750
오브젠 (417860) 8,510 40 .47 8,470 8,640 8,310 2,894 24,307,300
모델솔루션 (417970) 11,620 -270 -2.27 11,800 11,870 11,420 18,835 219,079,230
신한제10호스팩 (418210) 2,105 0 0 2,105 2,110 2,105 63,984 134,860,130
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,715 -95 -3.38 2,795 2,805 2,715 72,107 197,508,266
밀리의서재 (418470) 13,450 -280 -2.04 13,570 13,780 13,200 75,500 1,021,698,410
제이오 (418550) 11,350 -150 -1.3 11,300 11,520 11,200 156,697 1,775,279,240
이에이트 (418620) 3,695 225 6.48 3,460 4,035 3,380 444,443 1,689,160,790
삼기이브이 (419050) 1,623 -30 -1.81 1,684 1,684 1,602 130,159 212,772,857
엔젯 (419080) 9,620 20 .21 9,430 9,980 9,410 16,220 155,956,545
산돌 (419120) 6,750 -110 -1.6 6,860 6,950 6,700 124,953 852,987,075
SAMG엔터 (419530) 28,750 1500 5.5 27,000 29,850 26,950 485,681 13,995,894,100
비스토스 (419540) 1,648 -4 -.24 1,652 1,685 1,636 77,496 127,631,757
제이투케이바이오 (420570) 12,730 -1360 -9.65 14,100 14,880 12,700 837,055 11,607,489,805
기가비스 (420770) 29,600 500 1.72 29,150 30,100 29,150 41,587 1,233,487,325
벨로크 (424760) 802 -8 -.99 802 882 802 74,843 61,845,265
스마트레이더시스템 (424960) 12,600 -840 -6.25 13,400 13,520 12,430 565,731 7,290,160,625
마이크로투나노 (424980) 5,870 -50 -.84 5,900 5,900 5,710 10,839 63,036,930
티이엠씨 (425040) 7,510 30 .4 7,440 7,630 7,230 129,343 966,528,235
티에프이 (425420) 16,410 -180 -1.08 16,500 17,090 16,230 45,947 763,874,300
시지트로닉스 (429270) 4,470 35 .79 4,435 4,500 4,260 24,625 107,031,125
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 4,830 -200 -3.98 4,950 4,950 4,810 110,154 537,467,005
유안타제9호스팩 (430700) 2,105 0 0 2,105 2,105 2,100 143,707 302,387,485
케이쓰리아이 (431190) 4,435 -195 -4.21 4,600 4,645 4,430 89,651 402,539,730
와이랩 (432430) 5,970 90 1.53 5,880 6,460 5,820 802,746 4,976,097,435
케이엔에스 (432470) 12,640 120 .96 12,550 13,060 12,430 86,913 1,109,932,230
퀄리타스반도체 (432720) 14,660 2710 22.68 11,870 15,530 11,650 7,263,954 105,896,841,310
엠에프씨 (432980) 4,210 5 .12 4,160 4,250 4,095 31,064 129,815,760
모니터랩 (434480) 4,345 -375 -7.94 4,475 4,540 4,340 244,480 1,078,373,765
유안타제10호스팩 (435380) 2,110 0 0 2,110 2,110 2,105 2,538 5,346,680
에르코스 (435570) 6,900 -430 -5.87 7,110 7,290 6,630 394,258 2,720,882,795
하나금융25호스팩 (435620) 10,540 -20 -.19 10,550 10,570 10,540 4,206 44,351,640
에스케이증권제8호스팩 (435870) 2,110 5 .24 2,110 2,110 2,105 7,303 15,389,525
삼현 (437730) 14,140 -330 -2.28 14,150 14,370 13,690 1,354,069 19,016,933,450
엔에이치스팩24호 (437780) 2,115 0 0 2,115 2,120 2,110 12,519 26,477,085
엔에이치스팩25호 (438580) 2,135 15 .71 2,145 2,145 2,120 212 449,495
버넥트 (438700) 3,615 -235 -6.1 3,800 3,835 3,610 194,281 720,332,261
마녀공장 (439090) 19,720 -430 -2.13 20,150 21,650 19,530 1,980,587 41,072,419,530
삼성스팩7호 (439250) 10,550 0 0 10,540 10,550 10,530 7,135 75,189,520
엔에이치스팩26호 (439410) 2,120 -5 -.24 2,120 2,125 2,120 1,103 2,338,395
블루엠텍 (439580) 10,110 -270 -2.6 10,360 10,360 10,090 88,826 902,885,440
IBKS제20호스팩 (439730) 2,100 0 0 2,100 2,105 2,100 19,197 40,332,705
파두 (440110) 14,810 130 .89 14,680 15,350 14,480 206,683 3,088,718,730
HB인베스트먼트 (440290) 1,787 -8 -.45 1,793 1,802 1,786 16,945 30,398,887
오픈놀 (440320) 8,760 -650 -6.91 9,380 9,490 8,460 347,508 3,104,238,055
교보13호스팩 (440790) 2,145 5 .23 2,125 2,145 2,125 11,292 24,108,230
엔에이치스팩27호 (440820) 2,110 -5 -.24 2,105 2,110 2,105 5,139 10,818,050
파인엠텍 (441270) 5,410 -260 -4.59 5,580 5,690 5,300 274,910 1,507,353,230
유진스팩9호 (442130) 2,110 -10 -.47 2,120 2,120 2,110 7,686 16,244,175
대신밸런스제14호스팩 (442310) 2,120 -15 -.7 2,125 2,140 2,110 50,370 106,625,460
IBKS제21호스팩 (442770) 2,165 0 0 2,175 2,175 2,165 1,060 2,294,985
미래에셋드림스팩1호 (442900) 10,230 0 0 10,210 10,250 10,210 272 2,782,850
레뷰코퍼레이션 (443250) 13,430 10 .07 13,390 13,440 13,120 22,283 295,372,645
에스피소프트 (443670) 7,820 -310 -3.81 8,100 8,100 7,760 284,398 2,239,291,445
유안타제11호스팩 (444920) 2,030 -5 -.25 2,040 2,040 2,030 1,706 3,463,390
에이직랜드 (445090) 31,750 250 .79 31,700 32,950 31,350 106,643 3,422,834,400
퓨릿 (445180) 6,030 0 0 6,000 6,125 5,940 19,113 115,235,945
비엔케이제1호스팩 (445360) 2,115 0 0 2,115 2,120 2,105 4,208 8,897,945
큐리옥스바이오시스템즈 (445680) 13,770 -740 -5.1 14,500 14,500 13,690 100,965 1,415,862,645
신영스팩9호 (445970) 2,175 15 .69 2,175 2,180 2,170 560 1,217,990
유안타제12호스팩 (446150) 2,115 5 .24 2,110 2,115 2,105 10,289 21,737,585
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 3,855 -95 -2.41 3,920 4,095 3,830 638,018 2,520,581,055
하나26호스팩 (446750) 2,075 5 .24 2,070 2,080 2,065 8,822 18,264,355
키움제8호스팩 (446840) 2,130 0 0 0 0 0 0 0
에코아이 (448280) 20,050 -500 -2.43 20,550 20,600 19,860 20,373 409,025,420
하나27호스팩 (448370) 2,085 0 0 2,080 2,085 2,060 6,467 13,363,820
코츠테크놀로지 (448710) 19,290 -510 -2.58 19,600 19,910 19,250 85,440 1,667,485,390
삼성스팩8호 (448740) 10,290 -10 -.1 10,300 10,300 10,270 4,681 48,163,930
IBKS제22호스팩 (448760) 2,210 15 .68 2,195 2,210 2,170 6,101 13,462,340
미래에셋비전스팩3호 (448830) 2,140 -15 -.7 2,130 2,150 2,130 8,464 18,082,120
유안타제13호스팩 (449020) 2,050 0 0 2,050 2,055 2,045 24,754 50,715,670
하이제8호스팩 (450050) 2,070 -5 -.24 2,080 2,080 2,070 691 1,434,320
하스 (450330) 8,400 -280 -3.23 8,550 9,060 8,360 84,282 727,214,200
인스웨이브시스템즈 (450520) 4,300 -60 -1.38 4,325 4,370 4,245 69,769 299,753,570
유안타제14호스팩 (450940) 2,045 -15 -.73 2,055 2,055 2,040 748 1,531,168
아스테라시스 (450950) 10,200 330 3.34 9,700 10,500 9,430 1,049,203 10,535,470,560
아이엠티 (451220) 10,010 -220 -2.15 10,050 10,200 10,010 31,838 320,051,035
삐아 (451250) 9,690 -130 -1.32 9,820 10,180 9,620 254,184 2,517,616,545
엔에이치스팩29호 (451700) 2,030 5 .25 2,025 2,030 2,025 10,508 21,304,465
컨텍 (451760) 11,050 -290 -2.56 11,400 11,400 10,920 109,688 1,209,254,985
제이엔비 (452160) 5,820 -200 -3.32 6,020 6,170 5,570 57,072 334,392,695
한빛레이저 (452190) 6,490 200 3.18 6,240 6,500 6,120 3,555,231 22,518,259,750
민테크 (452200) 4,225 -65 -1.52 4,305 4,350 4,200 83,607 357,646,754
한선엔지니어링 (452280) 8,230 290 3.65 8,020 8,490 7,800 1,067,641 8,675,070,160
캡스톤파트너스 (452300) 2,790 -105 -3.63 2,850 3,030 2,750 1,432,251 4,130,099,285
이닉스 (452400) 9,430 -200 -2.08 9,600 9,650 9,310 18,221 172,660,700
사피엔반도체 (452430) 18,600 -550 -2.87 19,020 19,220 18,580 111,036 2,091,764,535
피아이이 (452450) 9,580 -430 -4.3 9,580 11,140 9,470 7,815,449 81,126,946,770
상상인제4호스팩 (452670) 2,010 0 0 2,010 2,010 2,005 6,532 13,125,105
신한제11호스팩 (452980) 1,999 1 .05 1,999 1,999 1,997 7,377 14,737,910
그리드위즈 (453450) 15,800 -360 -2.23 15,880 16,380 15,800 36,058 574,369,280
에이에스텍 (453860) 20,450 690 3.49 19,610 20,800 19,500 37,655 761,586,050
하나29호스팩 (454640) 2,080 5 .24 2,080 2,085 2,070 397 822,170
하나28호스팩 (454750) 2,020 -5 -.25 2,025 2,025 2,010 8,064 16,235,820
KB제25호스팩 (455250) 2,120 5 .24 2,100 2,120 2,100 2,470 5,223,290
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 25,800 -150 -.58 25,750 26,200 25,500 99,383 2,570,066,875
에스케이증권제9호스팩 (455910) 2,060 5 .24 2,060 2,060 2,050 1,628 3,339,070
아이씨티케이 (456010) 11,720 -310 -2.58 11,910 12,280 11,670 2,577,279 30,753,521,505
이엔셀 (456070) 17,650 -890 -4.8 18,490 18,540 17,610 396,801 7,089,131,830
DB금융스팩11호 (456440) 2,190 45 2.1 2,150 2,215 2,115 70,523 154,174,280
교보14호스팩 (456490) 2,135 5 .23 2,130 2,135 2,120 5,643 12,007,290
한켐 (457370) 9,480 -30 -.32 9,330 9,850 9,300 74,385 712,968,055
대신밸런스제15호스팩 (457390) 2,635 45 1.74 2,625 2,670 2,565 138,748 360,525,896
우진엔텍 (457550) 19,160 -90 -.47 19,050 19,400 18,850 61,234 1,170,716,705
벡트 (457600) 3,675 -160 -4.17 3,875 3,875 3,675 123,856 465,849,924
대신밸런스제16호스팩 (457630) 2,095 0 0 0 0 0 0 0
에스케이증권제10호스팩 (457940) 2,085 0 0 2,085 2,085 2,075 424 882,320
KB제26호스팩 (458320) 3,020 0 0 0 0 0 0 0
한국제12호스팩 (458610) 2,140 0 0 2,140 2,142 2,135 1,830 3,914,622
성우 (458650) 19,270 -390 -1.98 19,660 20,300 19,120 250,482 4,926,977,050
씨어스테크놀로지 (458870) 14,380 -530 -3.55 15,030 15,150 14,300 160,715 2,367,756,110
위츠 (459100) 8,300 -350 -4.05 8,470 8,750 8,240 339,687 2,867,045,005
아이빔테크놀로지 (460470) 4,880 -120 -2.4 4,905 5,180 4,865 181,001 904,331,195
에스엠씨지 (460870) 3,330 -105 -3.06 3,900 4,245 3,235 27,091,479 104,279,432,269
현대힘스 (460930) 16,780 -440 -2.56 17,210 17,640 16,770 278,110 4,708,287,835
피앤에스미캐닉스 (460940) 13,620 -580 -4.08 13,900 14,390 13,590 106,413 1,474,123,730
아이엠비디엑스 (461030) 10,300 -140 -1.34 10,000 10,500 10,000 75,873 776,489,470
아이스크림미디어 (461300) 13,100 100 .77 12,900 13,720 12,900 25,439 338,315,665
에이치엠씨제6호스팩 (462020) 2,020 15 .75 2,005 2,020 2,005 14,471 29,116,805
이노스페이스 (462350) 20,400 -1050 -4.9 21,000 21,200 20,400 83,953 1,733,715,075
라메디텍 (462510) 7,650 -160 -2.05 7,900 7,910 7,600 39,154 301,536,335
아이지넷 (462980) 3,310 0 0 3,325 3,350 3,270 87,809 291,508,684
모티브링크 (463480) 9,910 -1310 -11.68 11,220 11,530 9,820 1,422,118 15,027,113,560
에스오에스랩 (464080) 11,540 -520 -4.31 11,870 12,100 11,450 587,139 6,855,998,905
티디에스팜 (464280) 13,220 -20 -.15 13,010 13,600 13,010 30,022 400,882,230
한국제13호스팩 (464440) 2,115 -20 -.94 2,140 2,140 2,110 213 451,320
아이언디바이스 (464500) 3,970 -70 -1.73 3,940 4,085 3,890 366,630 1,454,879,465
닷밀 (464580) 5,760 -480 -7.69 6,210 6,210 5,720 200,890 1,195,286,960
KB제27호스팩 (464680) 1,999 1 .05 1,998 2,000 1,982 7,923 15,824,409
교보15호스팩 (465320) 2,100 -15 -.71 2,110 2,110 2,095 16,492 34,554,920
인스피언 (465480) 7,680 -210 -2.66 7,720 7,860 7,600 56,959 437,427,490
클로봇 (466100) 18,320 580 3.27 17,260 18,950 17,180 6,391,476 116,481,029,960
사이냅소프트 (466410) 14,020 -540 -3.71 14,450 14,540 13,800 80,789 1,141,320,095
엔에이치스팩30호 (466910) 1,999 4 .2 1,995 1,999 1,993 9,756 19,475,050
IBKS제23호스팩 (467930) 2,135 15 .71 2,145 2,145 2,135 17 36,365
삼성스팩9호 (468510) 2,080 -10 -.48 2,110 2,115 2,050 130,895 271,832,380
유진스팩10호 (468760) 2,095 10 .48 2,085 2,095 2,085 1,634 3,407,615
IBKS제24호스팩 (469480) 2,130 15 .71 2,115 2,140 2,115 4,096 8,673,555
아이비젼웍스 (469750) 1,028 -2 -.19 1,028 1,053 1,014 153,653 158,706,408
하나30호스팩 (469880) 1,999 -6 -.3 2,005 2,005 1,997 9,523 19,057,449
하나31호스팩 (469900) 2,020 0 0 2,020 2,025 2,005 5,954 12,001,000
대신밸런스제17호스팩 (471050) 2,135 -10 -.47 2,140 2,140 2,120 1,056 2,248,695
셀로맥스사이언스 (471820) 5,080 125 2.52 4,965 5,120 4,925 21,858 109,802,090
신영스팩10호 (472220) 2,100 5 .24 2,100 2,105 2,095 9,077 19,061,405
에스케이증권제11호스팩 (472230) 2,045 10 .49 2,035 2,060 2,035 4,309 8,838,255
폰드그룹 (472850) 5,800 -160 -2.68 5,890 6,010 5,720 56,306 331,215,920
에스케이증권제12호스팩 (473000) 2,065 5 .24 2,060 2,070 2,060 4,982 10,262,995
유안타제15호스팩 (473050) 2,005 6 .3 1,999 2,005 1,999 8,762 17,527,528
비엔케이제2호스팩 (473370) 2,000 -10 -.5 2,010 2,010 2,000 2,562 5,139,340
에스케이증권제13호스팩 (473950) 2,020 0 0 2,020 2,020 2,015 2,031 4,099,625
노머스 (473980) 21,950 -1000 -4.36 22,600 24,100 21,600 179,005 4,085,141,475
루미르 (474170) 10,400 -600 -5.45 10,650 10,900 10,340 411,860 4,369,266,355
유안타제16호스팩 (474490) 2,005 0 0 2,005 2,005 1,997 3,290 6,583,743
RF시스템즈 (474610) 6,110 -40 -.65 6,140 6,380 5,870 1,999,890 12,319,726,440
신한제12호스팩 (474660) 2,060 -5 -.24 2,065 2,065 2,055 3,212 6,605,340
신한제13호스팩 (474930) 2,140 15 .71 2,130 2,140 2,130 19,485 41,510,830
하나32호스팩 (475240) 2,150 0 0 2,145 2,150 2,130 797 1,710,485
하나33호스팩 (475250) 2,090 -10 -.48 2,100 2,110 2,090 351 735,965
씨메스 (475400) 27,400 -500 -1.79 27,350 28,200 26,800 299,592 8,255,021,825
미트박스 (475460) 9,730 -230 -2.31 10,000 10,150 9,670 79,591 788,246,330
에이럭스 (475580) 13,480 -360 -2.6 13,670 13,810 13,160 428,389 5,733,284,415
에스켐 (475660) 5,420 -120 -2.17 5,470 5,670 5,420 37,335 204,079,470
오름테라퓨틱 (475830) 27,300 -1200 -4.21 28,200 30,150 27,200 1,150,077 32,954,450,800
토모큐브 (475960) 14,990 -1160 -7.18 15,900 16,500 14,990 202,922 3,151,157,770
온코닉테라퓨틱스 (476060) 13,520 -580 -4.11 14,000 14,000 13,500 131,977 1,810,155,920
M83 (476080) 18,380 -920 -4.77 19,650 20,400 17,970 6,094,273 117,777,269,065
KB제28호스팩 (476470) 2,095 0 0 0 0 0 0 0
에이치엠씨제7호스팩 (477340) 1,991 1 .05 1,987 1,994 1,987 726 1,446,833
미래에셋비전스팩4호 (477380) 2,000 2 .1 1,997 2,000 1,996 39,068 77,988,069
미래에셋비전스팩5호 (477470) 2,045 10 .49 2,035 2,045 2,020 3,008 6,088,250
한국제14호스팩 (477530) 2,600 -15 -.57 2,615 2,625 2,520 59,976 154,624,415
DB금융스팩12호 (477760) 2,050 0 0 2,050 2,055 2,050 15,710 32,278,680
이베스트스팩6호 (478110) 2,020 10 .5 2,010 2,025 2,000 4,052 8,157,750
KB제29호스팩 (478390) 2,050 10 .49 2,035 2,050 2,035 5,835 11,904,730
미래에셋비전스팩6호 (478440) 2,005 0 0 2,005 2,005 1,999 13,763 27,528,305
블랙야크아이앤씨 (478560) 3,670 -80 -2.13 3,750 3,900 3,655 721,132 2,735,946,039
대신밸런스제18호스팩 (478780) 2,050 0 0 2,055 2,060 2,050 2,727 5,601,520
한국제15호스팩 (479880) 2,025 5 .25 2,020 2,025 2,000 31,702 63,516,605
위너스 (479960) 14,070 -1880 -11.79 15,600 16,280 14,060 501,442 7,541,252,925
엔에이치스팩31호 (481890) 2,015 0 0 2,005 2,015 2,000 4,131 8,300,165
교보16호스팩 (482520) 2,035 -5 -.25 2,030 2,035 2,020 13,896 28,122,165
삼양엔씨켐 (482630) 17,120 -1280 -6.96 17,990 17,990 17,080 336,235 5,859,599,035
미래에셋비전스팩7호 (482680) 1,987 2 .1 1,985 1,988 1,984 23,739 47,156,923
대신밸런스제19호스팩 (482690) 2,035 -5 -.25 2,035 2,042 2,035 5,923 12,061,860
하나34호스팩 (484130) 2,025 -5 -.25 2,020 2,030 2,020 479 969,505
KB제30호스팩 (486630) 2,015 0 0 2,005 2,015 2,005 58,277 116,920,315
신한제14호스팩 (487360) 2,005 0 0 2,000 2,005 2,000 3,642 7,290,230
키움제10호스팩 (487720) 2,035 -10 -.49 2,035 2,050 2,035 2,925 5,967,550
신한제15호스팩 (487830) 2,020 5 .25 2,010 2,020 2,010 4,617 9,320,755
유진스팩11호 (488060) 2,015 0 0 2,005 2,015 2,005 1,501 3,015,165
교보17호스팩 (489210) 2,005 5 .25 2,000 2,010 1,998 8,655 17,333,241
키움제11호스팩 (489480) 2,000 3 .15 1,997 2,000 1,996 47,557 95,074,077
엘케이켐 (489500) 25,400 -1800 -6.62 26,550 27,350 24,650 318,738 8,286,544,725
디비금융제13호스팩 (489730) 1,996 -2 -.1 1,998 1,998 1,985 4,386 8,750,424
KB제31호스팩 (492220) 1,997 1 .05 2,000 2,000 1,995 30,031 60,009,587
유안타제17호스팩 (493790) 1,987 1 .05 1,989 1,990 1,983 13,742 27,318,712
글로벌에스엠 (900070) 391 -1 -.26 392 395 385 27,374 10,660,480
애머릿지 (900100) 1,080 -2 -.18 1,073 1,109 1,069 29,273 31,579,458
이스트아시아홀딩스 (900110) 47 1 2.17 46 49 45 11,748,498 546,697,380
씨엑스아이 (900120) 55 3 5.77 52 55 52 3,640,025 194,508,436
크리스탈신소재 (900250) 933 0 0 933 951 921 335,453 314,181,852
로스웰 (900260) 596 0 0 590 601 580 10,061 5,970,945
헝셩그룹 (900270) 249 5 2.05 244 253 244 2,056,987 511,668,674
GRT (900290) 3,720 -210 -5.34 3,955 3,990 3,700 923,644 3,505,418,100
오가닉티코스메틱 (900300) 386 -7 -1.78 393 400 383 339,082 132,197,696
컬러레이 (900310) 856 -10 -1.15 872 872 848 108,540 93,371,125
윙입푸드 (900340) 1,625 -34 -2.05 1,658 1,670 1,614 336,434 550,316,440
SBI핀테크솔루션즈 (950110) 4,925 -5 -.1 4,915 4,930 4,905 599 2,941,325
엑세스바이오 (950130) 5,290 -60 -1.12 5,340 5,390 5,280 63,491 338,465,055
잉글우드랩 (950140) 7,680 40 .52 7,550 7,700 7,510 98,229 749,043,075
코오롱티슈진 (950160) 38,800 -1850 -4.55 40,650 41,550 38,000 411,680 16,365,634,750
JTC (950170) 5,090 50 .99 4,990 5,100 4,975 51,285 259,589,120
고스트스튜디오 (950190) 7,840 0 0 7,840 7,940 7,820 6,545 51,337,940
소마젠 (950200) 3,895 10 .26 3,870 3,940 3,835 8,346 32,380,590
네오이뮨텍 (950220) 1,094 -23 -2.06 1,100 1,118 1,091 399,627 439,555,338

Leave a Comment