KOSDAQ 일별 조회 데이터 [1795] (2025-04-23)


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 141,800 1800 1.29 140,500 142,900 140,150 147,106 20,839,493,050
중앙에너비스 (000440) 13,280 280 2.15 13,110 13,490 13,000 10,072 133,232,930
신라섬유 (001000) 1,570 -40 -2.48 1,610 1,610 1,522 138,362 214,056,249
안국약품 (001540) 6,760 40 .6 6,740 6,850 6,720 25,673 174,451,915
무림SP (001810) 1,548 29 1.91 1,543 1,563 1,519 37,622 58,259,150
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 3,915 45 1.16 3,910 3,935 3,870 19,481 76,009,620
삼일기업공사 (002290) 3,490 0 0 3,490 3,530 3,465 101,359 353,732,848
한탑 (002680) 744 6 .81 737 744 731 40,380 29,872,184
신신제약 (002800) 7,030 330 4.93 6,740 8,080 6,430 15,689,434 117,060,346,875
선광 (003100) 16,200 190 1.19 16,140 16,250 15,850 20,466 330,411,545
대주산업 (003310) 2,485 -210 -7.79 2,600 2,600 2,410 3,273,455 8,037,692,015
하림지주 (003380) 5,800 120 2.11 5,730 5,910 5,680 303,482 1,768,198,485
에이스침대 (003800) 25,150 50 .2 25,150 25,200 25,050 1,514 38,038,975
한국가구 (004590) 4,365 0 0 4,365 4,400 4,325 23,007 100,140,302
창해에탄올 (004650) 9,480 -10 -.11 9,590 9,800 9,410 84,915 811,908,370
대륙제관 (004780) 3,780 5 .13 3,790 3,790 3,755 23,223 87,511,845
동국산업 (005160) 3,910 110 2.89 3,840 3,910 3,810 164,586 637,388,459
동진쎄미켐 (005290) 29,650 300 1.02 30,050 30,200 29,500 363,863 10,822,743,825
푸드웰 (005670) 5,020 -10 -.2 5,030 5,050 5,000 10,808 54,320,180
대원산업 (005710) 7,310 30 .41 7,280 7,320 7,220 21,682 157,444,430
한일사료 (005860) 3,690 45 1.23 3,680 3,690 3,635 119,251 436,835,500
매일홀딩스 (005990) 10,090 140 1.41 9,950 10,240 9,950 11,374 114,983,200
국영지앤엠 (006050) 1,342 80 6.34 1,288 1,407 1,274 2,031,760 2,704,286,833
피제이전자 (006140) 5,700 110 1.97 5,610 5,760 5,610 58,284 332,035,125
동구바이오제약 (006620) 5,580 30 .54 5,610 5,720 5,550 106,934 600,166,335
서부T&D (006730) 5,750 0 0 5,800 5,800 5,710 46,478 266,766,500
보성파워텍 (006910) 2,880 25 .88 2,915 2,960 2,865 417,480 1,213,085,189
모헨즈 (006920) 4,850 15 .31 4,895 5,190 4,630 4,418,624 21,885,686,680
푸른저축은행 (007330) 8,310 0 0 8,350 8,430 8,250 46,653 388,390,920
진양제약 (007370) 6,120 20 .33 6,110 6,130 6,050 49,065 298,782,340
네이처셀 (007390) 30,500 -2750 -8.27 34,000 35,700 30,250 5,190,673 168,854,149,575
와이엠 (007530) 2,290 -20 -.87 2,305 2,365 2,245 9,327 21,186,090
대원 (007680) 5,060 -440 -8 5,450 5,450 4,970 183,425 941,584,935
소노스퀘어 (007720) 903 26 2.96 885 940 878 642,966 583,197,201
한일화학 (007770) 10,120 20 .2 10,170 10,170 10,070 3,097 31,301,150
에스엠코어 (007820) 4,730 95 2.05 4,730 4,730 4,630 115,833 541,422,444
원풍물산 (008290) 478 14 3.02 464 538 464 975,725 485,751,795
원풍 (008370) 4,020 15 .37 4,010 4,050 4,005 8,387 33,800,336
부스타 (008470) 3,330 -70 -2.06 3,400 3,400 3,330 6,072 20,477,865
대동기어 (008830) 22,700 800 3.65 21,600 24,850 21,150 8,175,569 188,826,590,700
삼아제약 (009300) 16,560 100 .61 16,460 16,580 16,420 5,405 89,219,590
포스코엠텍 (009520) 12,570 450 3.71 12,320 12,570 12,250 152,252 1,898,271,220
삼보산업 (009620) 2,690 -90 -3.24 2,780 2,845 2,660 218,315 597,626,186
이렘 (009730) 1,069 0 0 1,069 1,081 1,051 654,925 698,928,657
엠에스씨 (009780) 6,260 30 .48 6,500 7,140 6,250 2,306,773 15,325,440,850
대한광통신 (010170) 617 51 9.01 573 652 567 2,866,536 1,787,738,077
흥국 (010240) 5,140 -10 -.19 5,200 5,200 5,100 22,633 116,068,680
아이티센엔텍 (010280) 811 2 .25 809 814 786 225,812 181,018,149
오리콤 (010470) 6,900 -130 -1.85 7,030 7,040 6,810 52,004 358,331,790
경동제약 (011040) 5,740 40 .7 5,740 5,740 5,690 14,421 82,478,705
형지I&C (011080) 1,812 -93 -4.88 1,908 1,947 1,770 2,285,557 4,150,608,783
유니크 (011320) 4,055 30 .75 4,090 4,495 4,010 1,116,664 4,738,834,912
서한 (011370) 866 3 .35 864 870 862 68,418 59,310,172
세보엠이씨 (011560) 10,130 120 1.2 10,100 10,130 9,890 41,019 410,633,420
뉴인텍 (012340) 495 16 3.34 479 498 478 97,858 47,679,244
원일특강 (012620) 7,100 -10 -.14 7,110 7,150 7,050 6,067 42,976,160
리드코프 (012700) 4,000 -90 -2.2 4,125 4,210 3,980 222,392 906,732,348
신일제약 (012790) 6,500 0 0 6,500 6,550 6,460 35,281 229,547,110
모베이스전자 (012860) 1,529 15 .99 1,510 1,533 1,508 92,267 140,512,083
하이록코리아 (013030) 28,100 150 .54 28,200 28,300 27,950 51,191 1,442,496,725
동원개발 (013120) 2,305 5 .22 2,320 2,320 2,280 58,482 134,286,840
아진산업 (013310) 2,945 35 1.2 2,955 2,965 2,885 257,703 752,719,020
CBI (013720) 1,788 83 4.87 1,708 1,832 1,648 897,365 1,573,806,858
스페코 (013810) 3,430 5 .15 3,445 3,445 3,400 63,066 215,643,508
아가방컴퍼니 (013990) 7,310 -620 -7.82 7,700 7,740 7,010 1,388,417 10,281,955,180
메디앙스 (014100) 2,800 -170 -5.72 2,905 2,935 2,750 206,435 581,917,668
원익큐브 (014190) 1,647 -8 -.48 1,656 1,682 1,639 267,874 442,987,885
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 2,130 -215 -9.17 2,260 2,265 2,125 1,829,578 3,977,501,322
고려제약 (014570) 4,810 10 .21 4,785 4,855 4,780 6,899 33,214,485
성광벤드 (014620) 26,850 250 .94 26,900 27,150 26,250 197,633 5,305,896,525
오리엔탈정공 (014940) 5,320 90 1.72 5,330 5,350 5,230 352,391 1,865,052,885
삼륭물산 (014970) 4,860 1120 29.95 4,200 4,860 4,200 1,110,791 5,309,899,299
코콤 (015710) 4,200 80 1.94 4,130 4,215 4,130 68,538 286,667,245
성우하이텍 (015750) 5,720 260 4.76 5,580 5,740 5,550 735,513 4,160,796,495
리더스코스메틱 (016100) 2,365 -15 -.63 2,380 2,400 2,330 29,950 70,988,006
SGC E&C (016250) 15,970 380 2.44 16,150 16,200 15,800 6,897 110,425,815
큐캐피탈 (016600) 269 -1 -.37 272 272 267 348,025 93,584,724
디모아 (016670) 5,050 115 2.33 4,935 5,060 4,935 13,499 67,194,231
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,919 -61 -3.08 1,980 1,980 1,915 448,270 864,621,731
신원종합개발 (017000) 3,415 485 16.55 2,940 3,720 2,870 3,278,070 11,141,663,244
인터엠 (017250) 1,066 15 1.43 1,050 1,066 1,038 38,215 39,981,942
삼현철강 (017480) 4,470 0 0 4,470 4,490 4,440 5,687 25,368,560
세명전기 (017510) 7,000 330 4.95 6,950 8,670 6,830 22,492,021 175,970,682,575
대림제지 (017650) 6,570 -10 -.15 6,600 6,600 6,490 10,861 70,726,300
한국알콜 (017890) 9,320 10 .11 9,380 9,410 9,270 29,462 276,159,715
유니슨 (018000) 1,300 11 .85 1,295 1,432 1,240 8,474,921 11,271,483,470
진로발효 (018120) 17,540 160 .92 17,360 17,550 17,350 4,226 73,942,470
브이티 (018290) 36,750 -1050 -2.78 37,900 37,900 36,550 429,212 15,855,961,875
삼목에스폼 (018310) 20,450 400 2 20,250 20,500 20,100 8,977 182,371,375
우진비앤지 (018620) 895 5 .56 880 900 879 59,956 53,787,124
서울제약 (018680) 3,315 25 .76 3,380 3,380 3,230 12,270 40,039,900
바른손 (018700) 813 0 0 813 823 810 21,801 17,816,664
베뉴지 (019010) 2,100 -10 -.47 2,110 2,110 2,070 25,226 52,608,050
와이지-원 (019210) 5,920 80 1.37 6,000 6,430 5,890 4,240,762 25,934,470,460
일지테크 (019540) 3,835 65 1.72 3,770 3,835 3,770 15,402 58,523,300
SBI인베스트먼트 (019550) 727 2 .28 737 741 716 708,935 514,516,305
플루토스 (019570) 334 15 4.7 328 349 321 3,075,586 1,034,878,639
에스유앤피 (019590) 2,765 0 0 0 0 0 0 0
글로본 (019660) 1,010 -75 -6.91 1,085 1,085 990 301,663 311,648,480
서연탑메탈 (019770) 3,720 -15 -.4 3,740 3,755 3,695 18,995 70,556,120
에너토크 (019990) 5,950 -70 -1.16 6,140 6,150 5,910 46,743 281,104,205
대신정보통신 (020180) 1,200 26 2.21 1,174 1,217 1,174 1,203,876 1,440,687,782
대동금속 (020400) 6,460 70 1.1 6,490 6,500 6,390 12,995 83,902,400
시공테크 (020710) 8,910 -450 -4.81 9,620 9,840 8,490 3,539,299 32,349,228,380
대호특수강 (021040) 965 15 1.58 951 969 948 15,621 15,006,742
대호특수강우 (021045) 2,790 -10 -.36 2,685 2,790 2,685 119 330,755
에이티넘인베스트 (021080) 2,330 -15 -.64 2,375 2,375 2,290 388,872 904,692,457
KCC건설 (021320) 4,300 -65 -1.49 4,380 4,380 4,250 20,487 87,887,721
한국큐빅 (021650) 2,290 15 .66 2,290 2,300 2,255 22,359 50,957,632
메이슨캐피탈 (021880) 299 -11 -3.55 323 364 287 19,855,256 6,665,460,436
TKG애강 (022220) 931 -2 -.21 933 935 927 89,963 83,866,034
태광 (023160) 21,150 150 .71 21,250 21,300 20,800 194,789 4,109,160,525
유진기업 (023410) 3,455 50 1.47 3,420 3,460 3,405 671,884 2,309,338,932
제이스코홀딩스 (023440) 1,786 -14 -.78 1,800 1,822 1,777 273,944 490,121,000
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 7,940 40 .51 7,900 7,980 7,850 4,141 32,772,245
한국캐피탈 (023760) 573 -1 -.17 574 579 571 119,043 68,455,625
플레이위드 (023770) 3,125 20 .64 3,105 3,150 3,035 46,328 142,349,117
동일스틸럭스 (023790) 1,005 -8 -.79 1,049 1,049 999 50,189 50,444,968
풍국주정 (023900) 9,010 90 1.01 8,920 9,280 8,920 51,606 470,129,930
대한약품 (023910) 26,000 0 0 26,100 26,100 25,800 7,562 195,936,850
흥구석유 (024060) 10,630 80 .76 10,670 11,370 10,400 402,448 4,337,825,325
KB오토시스 (024120) 3,475 40 1.16 3,480 3,480 3,400 24,196 83,218,875
한일단조 (024740) 2,240 -5 -.22 2,260 2,265 2,220 342,549 767,797,462
유성티엔에스 (024800) 2,325 5 .22 2,320 2,360 2,250 70,370 162,796,550
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 8,260 -600 -6.77 8,870 8,940 8,260 120,392 1,011,347,025
KBI메탈 (024840) 2,005 100 5.25 1,945 2,190 1,920 7,125,130 14,668,746,133
HLB이노베이션 (024850) 2,060 50 2.49 2,010 2,065 2,010 243,172 496,459,578
케이피에프 (024880) 3,985 40 1.01 3,945 3,985 3,925 45,315 179,381,205
경창산업 (024910) 1,774 2 .11 1,772 1,789 1,753 89,065 158,029,968
PN풍년 (024940) 4,890 165 3.49 4,760 5,130 4,710 1,277,815 6,279,204,393
삼천리자전거 (024950) 4,370 10 .23 4,410 4,410 4,335 34,787 151,708,736
시노펙스 (025320) 6,710 40 .6 6,780 6,850 6,650 577,350 3,870,706,770
DH오토웨어 (025440) 700 0 0 705 706 690 99,302 69,456,347
한국선재 (025550) 4,035 -160 -3.81 4,200 4,270 3,955 1,622,011 6,603,597,650
한국정보통신 (025770) 7,680 10 .13 7,670 7,780 7,630 2,989 22,890,210
신라에스지 (025870) 6,360 -570 -8.23 6,250 6,430 6,000 118,691 740,864,960
케이씨피드 (025880) 2,830 -40 -1.39 2,875 2,895 2,815 268,730 762,846,760
동화기업 (025900) 8,620 420 5.12 8,360 8,630 8,320 123,275 1,046,296,915
동신건설 (025950) 46,600 -2600 -5.28 49,600 50,100 46,250 142,509 6,736,821,175
아난티 (025980) 6,750 180 2.74 6,660 6,810 6,540 908,914 6,100,752,255
제이에스티나 (026040) 1,737 51 3.02 1,686 1,746 1,686 54,566 94,333,610
특수건설 (026150) 8,250 150 1.85 8,200 8,350 8,100 235,970 1,944,779,420
광진실업 (026910) 2,320 -15 -.64 2,315 2,375 2,305 13,866 32,468,520
서울전자통신 (027040) 204 0 0 0 0 0 0 0
코리아나 (027050) 2,355 25 1.07 2,350 2,365 2,320 108,059 252,707,880
아주IB투자 (027360) 2,515 -35 -1.37 2,545 2,640 2,440 2,137,867 5,421,240,455
상보 (027580) 1,180 0 0 1,187 1,188 1,171 238,948 281,450,684
팜스토리 (027710) 1,235 3 .24 1,233 1,244 1,230 173,074 214,306,398
대성창투 (027830) 2,430 -125 -4.89 2,580 2,610 2,430 3,164,491 7,950,133,381
휴맥스홀딩스 (028080) 2,985 -205 -6.43 3,170 3,285 2,985 273,956 840,085,177
HLB (028300) 55,900 2400 4.49 54,400 56,100 53,700 584,096 32,288,688,150
광무 (029480) 2,800 110 4.09 2,890 2,915 2,750 446,455 1,262,165,359
코엔텍 (029960) 8,900 0 0 8,900 8,910 8,900 30,967 275,607,970
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 22,050 -100 -.45 22,450 22,500 21,800 235,273 5,189,183,725
원익홀딩스 (030530) 4,410 40 .92 4,480 4,535 4,350 3,436,565 15,217,953,308
양지사 (030960) 8,710 -60 -.68 8,700 8,770 8,640 52,968 460,615,090
아이즈비전 (031310) 1,567 4 .26 1,579 1,584 1,550 22,163 34,643,298
에스에이엠티 (031330) 2,660 -35 -1.3 2,705 2,725 2,635 547,790 1,464,234,675
오스템 (031510) 1,113 1 .09 1,113 1,116 1,106 42,337 46,965,589
디에이치엑스컴퍼니 (031860) 1,709 279 19.51 1,430 1,783 1,430 1,300,340 2,158,762,606
피에스케이홀딩스 (031980) 37,050 2850 8.33 35,250 37,050 34,800 241,585 8,708,527,575
아즈텍WB (032080) 1,321 8 .61 1,313 1,332 1,289 107,723 140,688,237
다우데이타 (032190) 11,710 260 2.27 11,550 11,750 11,460 56,961 663,231,360
삼일 (032280) 2,105 -135 -6.03 2,210 2,260 2,060 638,670 1,352,715,821
한국파마 (032300) 14,700 100 .68 14,720 14,720 14,600 7,263 106,440,725
케이엠더블유 (032500) 8,060 210 2.68 8,050 8,130 7,890 35,165 282,946,035
TJ미디어 (032540) 4,865 10 .21 4,855 4,885 4,810 4,767 23,116,052
피델릭스 (032580) 1,275 5 .39 1,270 1,290 1,265 197,089 251,990,513
유비케어 (032620) 3,650 -45 -1.22 3,825 3,850 3,635 598,899 2,217,979,294
소프트센 (032680) 364 -9 -2.41 374 384 364 2,301,066 858,924,253
소프트센우 (032685) 6,940 50 .73 7,050 7,050 6,890 6,611 45,662,540
삼진 (032750) 4,275 15 .35 4,260 4,285 4,225 14,838 63,236,883
엠젠솔루션 (032790) 1,270 0 0 1,289 1,291 1,250 91,605 115,522,897
판타지오 (032800) 559 -11 -1.93 570 573 541 440,575 245,581,834
우리기술 (032820) 1,911 -4 -.21 1,934 1,944 1,899 1,907,219 3,653,529,943
비트컴퓨터 (032850) 5,210 -20 -.38 5,290 5,300 5,170 195,686 1,021,859,615
더라미 (032860) 1,455 18 1.25 1,438 1,478 1,418 189,332 273,460,334
원익 (032940) 3,735 0 0 3,750 3,765 3,715 89,110 332,762,271
동일기연 (032960) 10,790 100 .94 10,770 10,820 10,570 2,970 31,981,890
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 867 20 2.36 869 869 847 15,174 12,994,376
제룡전기 (033100) 32,300 2100 6.95 30,750 32,400 30,700 310,151 9,843,652,775
디지틀조선 (033130) 1,803 13 .73 1,791 1,828 1,790 105,195 190,268,811
엠케이전자 (033160) 7,580 240 3.27 7,480 7,690 7,410 88,366 665,754,220
시그네틱스 (033170) 711 11 1.57 704 711 701 113,903 80,397,796
모아텍 (033200) 2,790 10 .36 2,810 2,810 2,745 807 2,227,465
인성정보 (033230) 2,185 -165 -7.02 2,380 2,425 2,145 6,794,122 15,455,838,380
코웰패션 (033290) 2,025 0 0 2,025 2,035 2,005 45,296 91,363,230
엠투엔 (033310) 2,355 85 3.74 2,415 2,850 2,230 6,308,882 15,799,671,597
제이씨현시스템 (033320) 5,430 70 1.31 5,420 5,460 5,340 290,303 1,570,262,285
좋은사람들 (033340) 881 42 5.01 849 903 842 2,998,772 2,639,039,114
동성화인텍 (033500) 24,750 -650 -2.56 25,650 25,700 24,550 302,539 7,555,854,850
파라텍 (033540) 1,480 -22 -1.46 1,507 1,508 1,468 108,999 161,574,875
블루콤 (033560) 3,460 30 .87 3,560 3,560 3,360 49,215 170,432,144
네패스 (033640) 6,900 180 2.68 6,940 6,950 6,790 32,606 224,604,835
피노 (033790) 5,360 290 5.72 5,140 5,380 5,050 94,443 489,528,350
티비씨 (033830) 830 -8 -.95 838 840 820 278,557 230,584,969
해성산업 (034810) 6,480 170 2.69 6,380 6,490 6,320 23,033 147,876,460
해성산업1우 (03481K) 6,860 70 1.03 6,800 6,950 6,790 654 4,470,520
조아제약 (034940) 1,057 9 .86 1,058 1,063 1,048 57,569 60,744,580
한국기업평가 (034950) 88,400 -300 -.34 88,900 88,900 87,800 1,794 158,186,000
그래디언트 (035080) 13,600 20 .15 13,660 13,700 13,350 36,674 498,756,790
프럼파스트 (035200) 5,050 -570 -10.14 5,720 5,730 4,995 1,025,590 5,276,887,105
골드앤에스 (035290) 520 120 30 403 520 400 12,269,346 6,020,580,381
기산텔레콤 (035460) 2,160 15 .7 2,150 2,170 2,115 58,487 125,614,697
KG이니시스 (035600) 8,690 30 .35 8,660 8,700 8,640 43,292 375,267,415
솔본 (035610) 3,920 -10 -.25 3,945 3,950 3,890 27,715 108,316,170
바른손이앤에이 (035620) 410 -1 -.24 414 416 410 88,892 36,609,300
CJ ENM (035760) 56,800 -200 -.35 57,500 57,500 56,000 52,340 2,973,277,200
이지홀딩스 (035810) 3,315 85 2.63 3,235 3,330 3,220 360,230 1,188,700,952
서희건설 (035890) 1,728 16 .93 1,715 1,735 1,703 216,076 372,222,624
JYP Ent. (035900) 63,200 400 .64 63,300 63,500 62,500 174,429 10,983,444,500
예림당 (036000) 2,630 15 .57 2,615 2,645 2,580 60,387 157,546,325
아비코전자 (036010) 4,900 50 1.03 4,925 4,925 4,800 66,477 321,366,984
케이티알파 (036030) 3,925 20 .51 3,905 3,935 3,895 22,617 88,589,831
위지트 (036090) 690 10 1.47 697 702 688 380,826 263,965,966
SCI평가정보 (036120) 2,420 -15 -.62 2,410 2,430 2,365 177,690 425,078,362
에이치엠넥스 (036170) 941 -17 -1.77 958 958 935 64,796 60,998,201
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 25,550 0 0 25,650 25,700 25,500 5,413 138,453,550
유니셈 (036200) 5,960 180 3.11 5,930 5,970 5,860 56,517 334,233,130
오상헬스케어 (036220) 13,400 20 .15 13,400 13,670 13,300 10,591 141,918,380
대성미생물 (036480) 8,620 90 1.06 8,480 8,640 8,480 3,907 33,460,535
SFA반도체 (036540) 3,020 125 4.32 2,945 3,030 2,925 354,360 1,055,284,137
KZ정밀 (036560) 12,150 150 1.25 12,100 12,240 12,100 21,118 257,305,315
감성코퍼레이션 (036620) 3,770 -15 -.4 3,815 3,815 3,630 619,246 2,320,934,243
세종텔레콤 (036630) 527 0 0 0 0 0 0 0
HRS (036640) 5,160 20 .39 5,210 5,220 5,100 35,706 183,889,960
삼양케이씨아이 (036670) 6,370 10 .16 6,370 6,400 6,310 10,008 63,669,170
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,334 32 2.46 1,341 1,350 1,298 57,310 75,473,698
나이스정보통신 (036800) 18,660 -10 -.05 18,670 18,710 18,450 3,048 56,642,610
에프에스티 (036810) 18,780 750 4.16 18,490 18,780 18,200 70,609 1,309,438,110
솔브레인홀딩스 (036830) 31,900 1250 4.08 31,150 32,000 31,000 38,878 1,230,346,925
진성티이씨 (036890) 8,850 60 .68 8,900 9,000 8,820 79,509 706,959,540
주성엔지니어링 (036930) 37,450 2750 7.93 35,800 37,450 35,350 665,050 24,230,573,900
파워넷 (037030) 2,170 35 1.64 2,150 2,190 2,150 60,944 132,189,116
파세코 (037070) 6,860 120 1.78 6,850 6,960 6,710 87,064 598,257,675
한국팩키지 (037230) 1,842 -283 -13.32 1,923 2,050 1,782 1,627,313 3,047,457,524
인지디스플레 (037330) 1,310 10 .77 1,300 1,328 1,300 8,221 10,760,835
성도이엔지 (037350) 4,125 30 .73 4,100 4,145 4,085 17,861 73,606,845
EG (037370) 6,640 190 2.95 6,750 6,800 6,580 85,676 575,420,320
우리엔터프라이즈 (037400) 1,057 8 .76 1,047 1,064 1,047 23,772 25,109,527
희림 (037440) 5,530 0 0 5,490 5,560 5,430 219,828 1,208,120,670
삼지전자 (037460) 9,950 90 .91 9,870 9,950 9,840 46,074 456,843,605
쎄니트 (037760) 1,598 8 .5 1,600 1,601 1,588 2,374 3,782,311
엘컴텍 (037950) 1,073 -8 -.74 1,070 1,077 1,063 762,004 815,095,675
제일테크노스 (038010) 6,290 -10 -.16 6,310 6,370 6,270 25,857 163,233,820
루멘스 (038060) 877 8 .92 871 882 869 33,780 29,480,133
서린바이오 (038070) 7,370 10 .14 7,490 7,530 7,360 106,173 788,338,355
에코플라스틱 (038110) 2,975 -105 -3.41 3,020 3,100 2,820 7,938,069 23,384,745,102
마크로젠 (038290) 16,200 10 .06 16,380 16,380 16,110 4,728 76,748,040
레드캡투어 (038390) 10,150 90 .89 10,120 10,220 9,980 46,432 469,865,900
바이오스마트 (038460) 4,065 935 29.87 3,130 4,065 3,130 10,375,413 40,727,576,757
삼표시멘트 (038500) 3,145 -5 -.16 3,165 3,180 3,100 503,800 1,581,183,671
케이바이오 (038530) 273 9 3.41 264 280 260 1,154,138 311,979,927
상상인 (038540) 2,045 15 .74 2,010 2,060 1,999 363,158 734,830,292
위즈코프 (038620) 855 -131 -13.29 970 988 854 3,389,974 3,074,389,764
에스넷 (038680) 4,295 -70 -1.6 4,360 4,465 4,280 687,280 2,988,658,461
에코바이오 (038870) 4,680 -910 -16.28 4,950 5,800 4,640 12,484,436 62,802,086,227
아이에이 (038880) 221 14 6.76 212 222 209 1,615,145 347,558,273
파인디지털 (038950) 3,385 -20 -.59 3,480 3,480 3,345 7,517 25,440,282
현대에이치티 (039010) 7,140 -80 -1.11 7,170 7,260 7,100 40,523 290,134,275
이건홀딩스 (039020) 4,340 -120 -2.69 4,460 4,460 4,250 145,431 625,931,599
이오테크닉스 (039030) 120,600 5600 4.87 118,400 120,800 116,800 98,086 11,699,387,150
오스코텍 (039200) 30,450 -450 -1.46 31,000 31,100 30,250 98,451 3,005,234,200
경남스틸 (039240) 6,660 -460 -6.46 7,140 7,370 6,500 5,112,059 34,856,042,315
인포뱅크 (039290) 6,870 70 1.03 6,830 6,870 6,730 18,894 128,384,650
세중 (039310) 1,550 27 1.77 1,535 1,550 1,528 51,710 79,503,647
한국경제TV (039340) 5,830 50 .87 5,840 5,840 5,760 1,820 10,557,340
케이엘넷 (039420) 2,610 15 .58 2,595 2,615 2,590 21,191 55,132,285
에스티아이 (039440) 21,100 1700 8.76 19,960 21,250 19,880 177,008 3,644,191,255
다산네트웍스 (039560) 2,790 40 1.45 2,795 2,825 2,710 71,023 196,760,795
화성밸브 (039610) 11,030 0 0 10,910 11,090 10,660 679,978 7,390,156,500
한국정보공학 (039740) 2,885 75 2.67 2,810 2,900 2,810 20,400 58,255,883
오로라 (039830) 6,230 30 .48 6,200 6,230 6,120 7,202 44,472,380
디오 (039840) 18,240 240 1.33 18,050 18,460 18,030 93,487 1,706,418,910
나노엔텍 (039860) 3,440 20 .58 3,420 3,445 3,400 44,390 152,004,000
폴라리스AI (039980) 2,600 10 .39 2,640 2,660 2,575 562,776 1,461,841,560
누리플렉스 (040160) 2,830 40 1.43 2,900 2,940 2,740 120,889 344,712,819
YTN (040300) 3,230 45 1.41 3,205 3,265 3,160 106,120 340,142,107
크레오에스지 (040350) 530 25 4.95 500 540 500 511,364 266,690,970
정상제이엘에스 (040420) 5,870 80 1.38 5,800 5,880 5,800 36,537 213,445,450
SG&G (040610) 1,579 0 0 1,579 1,591 1,569 36,617 57,804,276
아이씨디 (040910) 4,145 -35 -.84 4,245 4,245 4,135 27,658 114,854,355
폴라리스오피스 (041020) 5,180 60 1.17 5,250 5,390 5,130 255,226 1,323,662,125
우리기술투자 (041190) 6,660 250 3.9 6,690 6,740 6,530 769,686 5,114,560,550
현대에버다임 (041440) 8,870 140 1.6 8,730 9,050 8,660 292,133 2,581,675,110
한국전자인증 (041460) 3,590 40 1.13 3,555 3,590 3,510 72,546 258,387,350
에스엠 (041510) 112,500 -1100 -.97 114,400 114,400 110,600 93,277 10,437,002,800
이엘씨 (041520) 6,560 120 1.86 6,450 6,570 6,400 9,154 59,353,830
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 23,700 200 .85 23,700 23,750 23,450 18,386 434,852,075
폴라리스AI파마 (041910) 5,930 120 2.07 5,870 5,930 5,790 10,862 63,440,735
메디아나 (041920) 6,060 -100 -1.62 6,150 6,180 5,850 123,419 735,454,000
동아화성 (041930) 5,620 130 2.37 5,520 5,960 5,520 230,032 1,325,864,680
코미팜 (041960) 6,310 950 17.72 5,520 6,500 5,430 1,684,286 10,411,110,460
카페24 (042000) 57,900 600 1.05 58,200 58,300 57,000 109,884 6,324,460,150
케이피엠테크 (042040) 249 4 1.63 245 267 240 1,198,651 303,398,776
에스씨디 (042110) 1,437 -9 -.62 1,445 1,450 1,428 182,703 261,989,132
비츠로테크 (042370) 7,620 60 .79 7,640 7,670 7,560 36,608 278,834,675
네오위즈홀딩스 (042420) 19,950 40 .2 19,980 20,150 19,650 10,641 212,703,580
링네트 (042500) 4,400 -25 -.56 4,430 4,455 4,375 61,411 270,437,404
라온시큐어 (042510) 1,923 0 0 0 0 0 0 0
한스바이오메드 (042520) 7,140 110 1.56 7,030 7,300 6,940 14,298 101,467,090
새로닉스 (042600) 8,400 330 4.09 8,130 8,450 8,130 38,739 322,661,810
상지건설 (042940) 30,300 -2050 -6.34 31,000 34,950 30,100 2,866,470 92,236,708,950
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 1,350 34 2.58 1,320 1,350 1,306 52,720 70,038,827
바텍 (043150) 20,800 0 0 20,800 20,950 20,650 19,092 396,603,175
파루 (043200) 545 -49 -8.25 592 592 536 765,777 422,527,279
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,051 3 .29 1,048 1,059 1,041 245,612 257,891,680
에쎈테크 (043340) 600 11 1.87 584 607 581 216,740 128,440,568
디지아이 (043360) 1,964 39 2.03 1,925 1,990 1,902 13,915 26,793,855
피에이치에이 (043370) 10,130 260 2.63 9,950 10,170 9,930 24,513 246,930,685
웰킵스하이텍 (043590) 662 6 .91 657 685 657 27,919 18,723,796
KT지니뮤직 (043610) 2,090 25 1.21 2,090 2,090 2,060 101,624 211,167,380
국순당 (043650) 4,580 15 .33 4,570 4,675 4,515 55,236 253,726,279
서울리거 (043710) 674 -11 -1.61 686 723 672 163,688 112,219,640
자연과환경 (043910) 728 -15 -2.02 745 773 720 5,391,271 3,984,467,596
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 811 -9 -1.1 820 858 783 651,764 521,986,284
위닉스 (044340) 5,850 60 1.04 5,790 5,860 5,740 39,686 230,590,965
빌리언스 (044480) 451 0 0 451 455 444 65,703 29,546,912
태웅 (044490) 15,720 430 2.81 15,540 15,820 15,280 86,297 1,352,493,155
에이치케이 (044780) 1,139 0 0 1,140 1,159 1,135 10,848 12,363,300
이글벳 (044960) 4,400 5 .11 4,415 4,420 4,380 44,855 197,178,015
에이치엔에스하이텍 (044990) 17,390 180 1.05 17,240 17,520 16,810 22,333 385,558,020
오공 (045060) 2,545 -10 -.39 2,550 2,555 2,535 5,174 13,176,855
한양이엔지 (045100) 16,050 200 1.26 15,870 16,070 15,870 14,890 237,974,750
성우테크론 (045300) 2,720 -50 -1.81 2,765 2,765 2,715 13,138 35,836,105
토탈소프트 (045340) 7,810 -280 -3.46 8,090 8,290 7,680 209,432 1,643,077,735
대아티아이 (045390) 4,080 50 1.24 4,035 4,100 4,000 645,538 2,625,542,168
정원엔시스 (045510) 894 4 .45 932 932 881 54,418 48,760,061
크린앤사이언스 (045520) 4,410 -10 -.23 4,440 4,450 4,410 4,488 19,847,515
에이텍 (045660) 27,050 -1000 -3.57 28,300 28,750 27,050 134,968 3,705,303,025
코아시아 (045970) 3,125 55 1.79 3,210 3,210 3,110 15,083 47,305,320
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,430 35 1.46 2,450 2,455 2,365 132,482 320,834,100
HLB파나진 (046210) 1,960 38 1.98 1,950 1,985 1,940 25,360 49,548,269
백금T&A (046310) 2,575 -35 -1.34 2,610 2,630 2,550 66,460 172,034,334
삼화네트웍스 (046390) 1,268 18 1.44 1,260 1,277 1,254 124,961 157,708,441
KG모빌리언스 (046440) 4,225 25 .6 4,275 4,280 4,210 20,719 87,766,595
서울반도체 (046890) 6,560 90 1.39 6,550 6,610 6,500 87,060 571,192,665
우원개발 (046940) 3,155 -5 -.16 3,180 3,185 3,065 178,460 558,295,121
우리로 (046970) 1,200 5 .42 1,202 1,213 1,195 168,339 201,928,073
한빛소프트 (047080) 1,373 14 1.03 1,359 1,390 1,359 53,094 73,235,152
파워로직스 (047310) 4,660 85 1.86 4,600 4,680 4,580 51,636 240,211,372
이스트소프트 (047560) 21,100 0 0 21,900 21,900 20,700 276,342 5,867,302,925
코데즈컴바인 (047770) 1,685 20 1.2 1,665 1,710 1,641 80,176 134,480,112
초록뱀미디어 (047820) 5,230 255 5.13 4,985 5,290 4,970 296,922 1,525,722,175
HLB제약 (047920) 19,740 600 3.13 19,350 19,860 18,100 173,264 3,371,557,085
현대바이오 (048410) 11,630 530 4.77 11,820 12,120 11,420 308,572 3,613,409,910
유라테크 (048430) 11,600 -1430 -10.97 13,270 13,280 11,250 781,082 9,193,299,525
대동스틸 (048470) 4,990 -70 -1.38 5,060 5,170 4,780 727,184 3,627,555,608
인트론바이오 (048530) 4,300 130 3.12 4,225 4,315 4,190 127,745 545,099,366
SM C&C (048550) 1,438 10 .7 1,437 1,450 1,415 201,080 287,314,247
TPC (048770) 2,085 0 0 2,125 2,125 2,065 7,814 16,210,521
엔피케이 (048830) 1,110 3 .27 1,116 1,116 1,091 41,506 46,012,106
시너지이노베이션 (048870) 2,925 -90 -2.99 2,975 2,995 2,905 975,386 2,866,955,841
대원미디어 (048910) 10,050 60 .6 10,120 10,140 9,990 59,509 598,539,715
인탑스 (049070) 16,430 430 2.69 16,240 16,510 16,120 35,887 585,019,035
기가레인 (049080) 523 11 2.15 512 525 500 203,589 106,702,593
파인디앤씨 (049120) 1,003 0 0 1,008 1,008 999 7,201 7,241,225
셀루메드 (049180) 1,034 -4 -.39 1,039 1,068 1,024 181,678 189,180,628
코메론 (049430) 9,710 150 1.57 9,560 9,740 9,510 50,017 480,508,615
SGA (049470) 346 14 4.22 332 348 330 210,877 71,062,871
오픈베이스 (049480) 2,575 5 .19 2,620 2,655 2,545 274,073 710,680,815
유아이엘 (049520) 3,960 -30 -.75 3,995 4,020 3,940 46,934 186,573,876
잉크테크 (049550) 3,665 10 .27 3,660 3,670 3,610 3,424 12,461,655
재영솔루텍 (049630) 884 -42 -4.54 928 940 871 1,859,080 1,680,284,716
고려신용정보 (049720) 9,840 40 .41 9,800 9,880 9,710 34,794 340,359,770
승일 (049830) 7,660 -30 -.39 7,690 7,700 7,600 1,197 9,153,990
미래컴퍼니 (049950) 18,250 390 2.18 18,000 18,320 18,000 16,770 305,305,560
쎌바이오텍 (049960) 12,900 -50 -.39 13,000 13,000 12,880 12,578 162,347,990
비케이홀딩스 (050090) 723 16 2.26 714 755 714 78,751 57,226,348
캠시스 (050110) 709 0 0 709 712 700 218,502 154,178,692
ES큐브 (050120) 2,500 -70 -2.72 2,570 2,605 2,405 5,797 14,626,440
에스폴리텍 (050760) 1,915 -46 -2.35 1,960 1,960 1,901 116,532 224,566,483
아세아텍 (050860) 1,995 5 .25 2,030 2,030 1,961 41,443 82,645,235
쏠리드 (050890) 6,680 160 2.45 6,650 6,700 6,570 349,900 2,325,059,930
수산아이앤티 (050960) 15,370 -830 -5.12 16,230 16,320 14,910 155,264 2,394,814,045
지어소프트 (051160) 9,250 0 0 9,340 9,360 9,150 76,008 702,831,630
토비스 (051360) 15,730 290 1.88 15,650 15,770 15,570 61,870 967,818,995
인터플렉스 (051370) 8,470 220 2.67 8,380 8,520 8,300 49,899 420,208,710
피씨디렉트 (051380) 2,575 -30 -1.15 2,610 2,620 2,565 40,996 106,172,494
YW (051390) 3,600 -65 -1.77 3,660 3,700 3,580 8,350 30,394,225
나라엠앤디 (051490) 4,165 175 4.39 4,020 4,165 4,020 77,356 317,117,030
CJ프레시웨이 (051500) 23,650 -200 -.84 24,100 24,100 23,350 24,794 585,583,150
큐로홀딩스 (051780) 659 15 2.33 635 677 630 114,451 75,076,648
중앙첨단소재 (051980) 4,780 290 6.46 4,620 4,940 4,620 1,964,735 9,423,476,060
에스티큐브 (052020) 6,360 260 4.26 6,180 6,420 6,100 248,708 1,565,384,130
iMBC (052220) 4,190 -80 -1.87 4,275 4,290 4,170 403,372 1,695,780,160
현대바이오랜드 (052260) 4,295 -25 -.58 4,325 4,340 4,265 21,473 92,264,514
오션인더블유 (052300) 2,650 120 4.74 2,580 2,730 2,550 64,506 168,870,964
코텍 (052330) 9,400 150 1.62 9,280 9,450 9,200 69,518 652,146,085
코나아이 (052400) 33,350 -2500 -6.97 35,450 35,450 32,850 456,109 15,424,503,300
오성첨단소재 (052420) 1,469 12 .82 1,468 1,475 1,450 721,397 1,055,072,242
아이크래프트 (052460) 2,335 10 .43 2,335 2,365 2,310 42,136 98,425,430
한네트 (052600) 4,170 15 .36 4,170 4,250 4,155 39,860 166,749,173
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 8,000 -150 -1.84 8,370 8,370 7,720 90,644 718,011,585
아이톡시 (052770) 805 5 .63 809 816 796 74,609 59,879,030
액토즈소프트 (052790) 6,620 30 .46 6,590 6,660 6,560 14,375 95,103,470
아이앤씨 (052860) 1,867 -40 -2.1 1,907 1,950 1,736 41,856 78,317,273
KX하이텍 (052900) 910 9 1 903 915 903 54,899 49,931,870
바이넥스 (053030) 16,420 190 1.17 16,550 16,660 16,160 238,218 3,903,475,975
지에스이 (053050) 2,800 25 .9 2,775 2,820 2,755 83,554 233,152,023
세동 (053060) 1,057 22 2.13 1,035 1,059 1,035 31,383 32,783,838
케이엔솔 (053080) 11,870 230 1.98 11,770 11,890 11,730 23,820 281,611,135
프리엠스 (053160) 10,390 210 2.06 10,220 10,430 10,000 34,548 353,805,290
금강철강 (053260) 4,135 -35 -.84 4,170 4,170 4,100 4,821 19,940,400
구영테크 (053270) 2,335 10 .43 2,330 2,350 2,325 95,918 224,131,900
예스24 (053280) 4,485 -220 -4.68 4,670 4,825 4,445 788,248 3,634,727,142
NE능률 (053290) 2,755 -15 -.54 2,735 2,790 2,735 177,563 489,404,211
한국정보인증 (053300) 4,330 0 0 4,355 4,365 4,315 65,818 285,037,950
이니텍 (053350) 9,220 40 .44 9,400 9,460 9,140 23,352 217,203,580
세코닉스 (053450) 5,500 210 3.97 5,390 5,510 5,310 132,136 715,416,615
웹케시 (053580) 11,290 -1000 -8.14 12,180 12,180 11,280 450,827 5,197,851,705
프로텍 (053610) 22,950 1500 6.99 21,900 22,950 21,800 18,429 413,450,125
태양 (053620) 6,430 30 .47 6,400 6,510 6,330 2,926 18,923,760
삼보모터스 (053700) 4,125 105 2.61 4,070 4,150 4,035 70,647 289,099,525
안랩 (053800) 69,900 900 1.3 75,900 77,400 69,700 427,703 31,116,248,100
경남제약 (053950) 660 -12 -1.79 672 675 657 376,529 251,647,028
오상자이엘 (053980) 3,290 30 .92 3,260 3,295 3,240 36,027 117,744,880
한국컴퓨터 (054040) 4,680 0 0 4,680 4,705 4,630 19,095 89,205,225
농우바이오 (054050) 7,550 -50 -.66 7,600 7,610 7,530 35,464 268,122,390
삼진엘앤디 (054090) 795 1 .13 794 800 785 40,010 31,652,768
메디콕스 (054180) 283 6 2.17 282 291 278 920,165 261,522,699
이랜텍 (054210) 5,060 320 6.75 4,785 5,140 4,765 94,730 469,115,249
비츠로시스 (054220) 332 0 0 339 339 328 127,475 42,643,345
팬스타엔터프라이즈 (054300) 873 -156 -15.16 1,062 1,068 821 25,452,507 22,382,379,560
케이피티유 (054410) 3,185 110 3.58 3,075 3,300 3,015 5,826 17,960,380
텔레칩스 (054450) 13,660 390 2.94 13,510 13,680 13,450 41,902 567,991,750
삼영엠텍 (054540) 5,200 80 1.56 5,120 5,250 5,100 85,557 444,299,470
APS (054620) 5,910 -10 -.17 5,930 6,010 5,850 46,551 274,897,710
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,970 -60 -.85 7,060 7,090 6,960 21,091 147,942,320
키이스트 (054780) 4,385 10 .23 4,375 4,410 4,345 29,144 127,182,249
아이디스홀딩스 (054800) 8,930 10 .11 8,920 8,960 8,830 5,545 49,527,190
한컴위드 (054920) 2,935 20 .69 2,945 2,945 2,900 40,923 119,405,255
유신 (054930) 23,200 300 1.31 22,500 23,300 22,500 20,895 481,156,825
엑사이엔씨 (054940) 819 -6 -.73 825 825 808 67,820 55,525,677
제이브이엠 (054950) 22,750 850 3.88 22,200 22,825 21,850 39,721 892,950,450
유진로봇 (056080) 7,480 60 .81 7,570 7,570 7,420 98,782 737,377,700
시지메드텍 (056090) 1,016 18 1.8 1,003 1,027 991 712,171 719,562,868
에스에프에이 (056190) 21,100 450 2.18 20,850 21,200 20,750 37,380 786,462,900
코위버 (056360) 5,310 20 .38 5,400 5,400 5,270 37,279 198,193,430
신화인터텍 (056700) 1,650 29 1.79 1,629 1,654 1,621 28,327 46,293,347
CNT85 (056730) 704 14 2.03 687 704 687 33,010 23,023,033
YBM넷 (057030) 4,265 5 .12 4,260 4,300 4,180 60,537 255,737,900
옴니시스템 (057540) 989 -83 -7.74 1,059 1,177 978 7,050,125 7,676,253,616
티사이언티픽 (057680) 887 28 3.26 889 911 870 515,839 461,409,053
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,925 1 .05 1,945 1,945 1,917 33,780 64,960,030
KNN (058400) 833 -4 -.48 838 844 833 444,830 372,094,848
한주에이알티 (058450) 885 -2 -.23 887 897 875 59,195 52,124,973
리노공업 (058470) 172,300 0 0 0 0 0 0 0
에스피지 (058610) 26,300 750 2.94 26,350 26,550 25,650 443,788 11,556,652,250
엠게임 (058630) 5,120 20 .39 5,120 5,260 5,080 318,139 1,632,536,535
CMG제약 (058820) 2,640 -30 -1.12 2,610 2,640 2,510 3,373,276 8,655,950,586
엠로 (058970) 53,500 1000 1.9 54,500 54,500 51,600 60,112 3,203,088,950
미코 (059090) 10,030 450 4.7 9,850 10,090 9,710 255,902 2,546,565,245
아이컴포넌트 (059100) 5,360 90 1.71 5,350 5,630 5,320 30,448 165,830,695
아진엑스텍 (059120) 7,330 130 1.81 7,270 7,350 7,130 54,636 396,944,755
메타바이오메드 (059210) 4,735 -5 -.11 4,800 4,825 4,695 172,643 820,428,206
해성에어로보틱스 (059270) 6,790 310 4.78 6,560 6,790 6,370 496,498 3,307,334,105
인선이엔티 (060150) 5,130 0 0 5,160 5,160 5,080 38,225 195,679,780
소니드 (060230) 607 12 2.02 605 625 597 593,256 360,684,413
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 7,830 60 .77 7,830 7,850 7,730 39,402 306,458,450
뉴보텍 (060260) 1,688 -96 -5.38 1,784 1,930 1,675 3,499,237 6,320,280,279
큐렉소 (060280) 8,530 230 2.77 8,390 8,540 8,340 79,229 670,599,880
3S (060310) 2,410 150 6.64 2,265 2,885 2,250 32,485,612 84,012,869,873
LS마린솔루션 (060370) 17,030 890 5.51 16,780 17,240 16,500 294,567 4,996,605,885
동양에스텍 (060380) 1,366 11 .81 1,355 1,368 1,354 33,862 46,168,637
국일신동 (060480) 1,699 -13 -.76 1,712 1,714 1,691 7,610 12,939,896
에스에이티 (060540) 1,414 7 .5 1,410 1,426 1,406 65,473 92,462,591
홈센타홀딩스 (060560) 950 -32 -3.26 983 983 944 333,853 318,508,305
드림어스컴퍼니 (060570) 1,596 -5 -.31 1,606 1,665 1,595 113,597 184,749,966
씨티씨바이오 (060590) 7,040 10 .14 7,050 7,110 6,740 15,529 109,056,580
KH바텍 (060720) 9,390 170 1.84 9,310 9,390 9,220 43,693 407,415,530
영림원소프트랩 (060850) 5,340 50 .95 5,300 5,420 5,300 9,098 48,768,750
DGP (060900) 1,345 180 15.45 1,220 1,500 1,177 3,485,320 4,760,231,139
알에프텍 (061040) 3,440 35 1.03 3,380 3,540 3,350 125,631 436,684,650
화일약품 (061250) 1,112 13 1.18 1,102 1,112 1,101 108,806 120,367,887
LB세미콘 (061970) 3,410 70 2.1 3,390 3,425 3,340 62,257 211,783,222
한국첨단소재 (062970) 4,980 95 1.94 4,995 5,010 4,915 594,552 2,945,041,087
컴투스홀딩스 (063080) 19,720 510 2.65 19,690 19,880 19,500 18,810 370,833,155
서울옥션 (063170) 7,080 110 1.58 7,090 7,170 6,900 76,393 534,396,760
SM Life Design (063440) 1,545 6 .39 1,539 1,545 1,505 230,677 351,249,461
한국전자금융 (063570) 5,100 60 1.19 5,050 5,110 5,040 17,928 90,962,955
이엘피 (063760) 2,090 -5 -.24 2,110 2,115 2,090 12,717 26,672,460
인크레더블버즈 (064090) 3,875 185 5.01 3,770 4,045 3,705 185,844 721,614,220
홈캐스트 (064240) 2,880 -140 -4.64 3,020 3,050 2,855 208,262 604,948,915
다날 (064260) 2,870 30 1.06 2,880 2,880 2,850 128,309 367,110,705
인텍플러스 (064290) 10,040 410 4.26 9,840 10,060 9,740 47,991 477,410,810
브리지텍 (064480) 5,400 -50 -.92 5,470 5,480 5,360 23,807 128,482,390
테크엘 (064520) 2,440 65 2.74 2,435 2,490 2,400 26,500 64,214,860
바이오니아 (064550) 16,430 210 1.29 16,370 16,580 15,820 54,838 897,529,000
티씨케이 (064760) 88,900 6600 8.02 83,400 89,400 83,400 50,967 4,454,604,650
포니링크 (064800) 995 -34 -3.3 1,036 1,036 989 540,087 539,719,642
케이프 (064820) 6,260 40 .64 6,250 6,310 6,180 65,073 404,867,750
에프앤가이드 (064850) 7,200 -10 -.14 7,350 7,400 7,200 44,570 323,721,705
지엔코 (065060) 128 0 0 0 0 0 0 0
탑엔지니어링 (065130) 4,320 110 2.61 4,220 4,325 4,220 10,508 45,032,210
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 1,009 -18 -1.75 1,045 1,045 994 238,607 240,046,362
신성델타테크 (065350) 61,500 1600 2.67 60,600 62,000 60,300 107,444 6,595,536,800
위세아이텍 (065370) 10,240 -1060 -9.38 11,380 11,690 9,950 532,442 5,577,786,695
에스아이리소스 (065420) 298 34 12.88 264 307 264 11,431,556 3,292,750,120
이루온 (065440) 1,500 11 .74 1,489 1,500 1,486 71,875 107,522,116
빅텍 (065450) 4,020 0 0 4,025 4,030 3,960 79,925 320,847,524
오리엔트정공 (065500) 11,370 -940 -7.64 12,320 12,550 11,330 3,619,831 42,279,586,465
휴비츠 (065510) 7,660 10 .13 7,720 7,720 7,600 15,672 119,629,750
와이어블 (065530) 1,320 30 2.33 1,280 1,320 1,280 30,813 40,032,377
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 211 4 1.93 215 215 204 416,085 85,846,956
안트로젠 (065660) 20,450 -400 -1.92 20,750 21,500 20,400 10,987 228,068,300
우주일렉트로 (065680) 30,800 0 0 30,950 30,950 30,100 39,058 1,191,611,675
파커스 (065690) 1,067 8 .76 1,059 1,078 1,059 16,681 17,807,826
서호전기 (065710) 24,800 -350 -1.39 25,150 25,150 24,500 14,744 364,769,650
CS (065770) 1,664 -47 -2.75 1,752 1,813 1,657 275,627 464,849,996
웰크론 (065950) 2,110 30 1.44 2,110 2,120 2,075 81,070 169,702,639
하츠 (066130) 5,660 -30 -.53 5,760 5,760 5,580 65,580 369,572,340
큐에스아이 (066310) 8,160 130 1.62 8,040 8,190 8,030 20,349 165,305,780
체리부로 (066360) 792 -7 -.88 803 803 791 29,936 23,788,900
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 1,280 80 6.67 1,200 1,294 1,192 618,361 778,090,570
우수AMS (066590) 3,070 -15 -.49 3,085 3,095 3,010 71,509 218,910,785
국보디자인 (066620) 16,710 -20 -.12 16,890 16,890 16,630 3,960 66,137,790
디티씨 (066670) 3,020 120 4.14 2,905 3,320 2,905 350,669 1,096,580,821
테라젠이텍스 (066700) 3,025 10 .33 3,015 3,055 3,000 70,806 214,475,332
씨씨에스 (066790) 1,238 -15 -1.2 1,275 1,297 1,232 808,769 1,015,795,529
디에이피 (066900) 2,530 30 1.2 2,590 2,590 2,465 6,556 16,425,630
손오공 (066910) 693 2 .29 691 727 681 675,298 469,185,190
한성크린텍 (066980) 1,209 21 1.77 1,208 1,420 1,196 4,350,542 5,590,741,809
조이시티 (067000) 1,567 20 1.29 1,542 1,568 1,542 57,870 90,327,846
이씨에스 (067010) 3,010 -15 -.5 3,030 3,075 2,980 43,262 129,910,695
대화제약 (067080) 17,000 80 .47 17,120 17,280 16,680 501,784 8,521,792,710
SOOP (067160) 81,100 500 .62 81,100 81,500 79,900 38,427 3,105,780,800
오텍 (067170) 2,615 -185 -6.61 2,530 2,655 2,530 259,059 671,031,898
멀티캠퍼스 (067280) 34,700 -600 -1.7 35,250 35,550 34,100 25,614 886,326,250
JW신약 (067290) 1,594 -59 -3.57 1,689 1,689 1,577 344,496 554,803,181
하나마이크론 (067310) 11,490 480 4.36 11,450 11,490 11,260 430,950 4,906,581,855
선바이오 (067370) 7,030 190 2.78 6,870 7,190 6,820 24,831 173,813,225
아스트 (067390) 542 5 .93 549 549 537 432,130 233,348,203
엔브이에이치코리아 (067570) 2,200 0 0 2,205 2,210 2,175 107,963 236,200,007
HLB생명과학 (067630) 6,280 200 3.29 6,120 6,350 6,120 348,548 2,173,050,175
로지시스 (067730) 3,065 -40 -1.29 3,105 3,130 3,010 51,130 155,342,180
세진티에스 (067770) 2,240 -45 -1.97 2,285 2,285 2,240 11,905 26,934,170
와이엔텍 (067900) 6,420 10 .16 6,450 6,480 6,350 17,154 110,500,005
이글루 (067920) 5,400 0 0 5,400 5,430 5,330 31,624 170,041,790
도이치모터스 (067990) 4,600 20 .44 4,625 4,625 4,565 17,929 82,381,955
팬엔터테인먼트 (068050) 2,315 25 1.09 2,305 2,345 2,280 264,538 608,259,126
케이웨더 (068100) 3,420 -100 -2.84 3,500 3,550 3,335 159,780 546,316,252
다원시스 (068240) 8,610 90 1.06 8,600 8,670 8,310 110,854 945,419,075
일신바이오 (068330) 1,053 4 .38 1,050 1,071 1,043 347,516 365,731,728
셀트리온제약 (068760) 48,700 1600 3.4 47,650 48,750 47,450 195,755 9,487,514,975
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,380 -10 -.14 7,340 7,400 7,340 7,029 51,874,100
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 13,010 270 2.12 12,860 13,060 12,760 30,463 394,064,810
누리플랜 (069140) 1,594 26 1.66 1,583 1,642 1,556 49,930 79,140,571
유아이디 (069330) 1,328 -67 -4.8 1,387 1,387 1,316 586,842 783,321,110
엔텔스 (069410) 4,170 -5 -.12 4,190 4,190 4,055 17,279 71,832,527
에스텍 (069510) 11,590 -40 -.34 11,630 11,740 11,590 5,626 65,698,730
빛과전자 (069540) 914 9 .99 910 918 902 294,677 267,876,680
엑시온그룹 (069920) 3,145 185 6.25 2,935 3,290 2,900 1,495,480 4,692,884,181
엑스큐어 (070300) 2,870 -175 -5.75 2,995 2,995 2,760 108,454 309,363,320
한솔인티큐브 (070590) 1,627 -148 -8.34 1,776 1,805 1,627 247,387 424,011,630
인피니트헬스케어 (071200) 5,800 -60 -1.02 5,860 5,890 5,680 341,112 1,972,280,625
로체시스템즈 (071280) 14,920 160 1.08 14,870 14,930 14,680 36,105 534,445,305
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 6,080 90 1.5 5,990 6,080 5,780 22,643 135,922,250
캐스텍코리아 (071850) 1,702 0 0 1,702 1,737 1,651 8,745 14,824,304
중앙백신 (072020) 9,750 -10 -.1 9,760 9,780 9,730 7,519 73,284,130
우리산업홀딩스 (072470) 2,430 35 1.46 2,400 2,450 2,395 21,748 52,657,320
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,647 -59 -3.46 1,715 1,718 1,594 833,009 1,379,206,846
메가스터디 (072870) 10,610 0 0 10,640 10,640 10,580 4,427 46,948,445
빛샘전자 (072950) 4,480 45 1.01 4,435 4,490 4,410 11,174 49,770,655
에이치시티 (072990) 9,530 210 2.25 9,320 9,570 9,300 15,865 149,743,550
케이에스피 (073010) 4,120 35 .86 4,110 4,150 4,080 63,308 260,785,351
엘엠에스 (073110) 6,170 40 .65 6,130 6,280 6,130 8,722 54,282,260
듀오백 (073190) 3,465 5 .14 3,565 3,565 3,345 77,297 266,192,110
이노와이어리스 (073490) 18,560 110 .6 18,510 18,600 18,360 19,395 358,927,220
에프알텍 (073540) 1,570 -8 -.51 1,578 1,590 1,560 38,690 60,764,863
우리손에프앤지 (073560) 1,434 9 .63 1,426 1,444 1,426 255,081 365,672,244
리튬포어스 (073570) 803 30 3.88 773 810 768 383,076 304,696,037
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 939 5 .54 934 943 932 71,651 66,982,732
원익QnC (074600) 17,380 690 4.13 17,070 17,400 17,000 100,848 1,737,124,320
플랜티넷 (075130) 3,300 -240 -6.78 3,545 3,650 3,255 980,655 3,284,379,857
동국알앤에스 (075970) 2,625 -65 -2.42 2,715 2,720 2,595 336,684 885,852,473
웰크론한텍 (076080) 1,368 7 .51 1,368 1,389 1,359 30,989 42,518,771
해성옵틱스 (076610) 821 -3 -.36 836 845 821 47,075 39,132,501
덕산하이메탈 (077360) 4,210 175 4.34 4,065 4,210 4,065 158,040 657,830,916
LS증권 (078020) 3,815 -15 -.39 3,840 3,840 3,790 13,498 51,501,508
유비쿼스홀딩스 (078070) 9,810 10 .1 9,800 9,820 9,760 13,093 128,201,310
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 12,880 80 .63 13,000 13,040 12,850 41,907 542,050,720
HB테크놀러지 (078150) 2,035 83 4.25 1,978 2,035 1,978 860,700 1,732,595,678
메디포스트 (078160) 8,750 -130 -1.46 9,000 9,030 8,560 83,922 731,421,755
컴투스 (078340) 38,800 850 2.24 38,300 39,400 38,300 48,837 1,904,543,250
한양디지텍 (078350) 9,940 300 3.11 9,830 9,950 9,750 42,338 418,294,350
휴림에이텍 (078590) 610 -4 -.65 616 621 605 213,426 130,325,619
대주전자재료 (078600) 86,600 7900 10.04 80,800 86,800 80,500 267,053 22,320,847,350
엔에스이엔엠 (078860) 1,529 19 1.26 1,510 1,539 1,487 257,964 389,883,236
가온그룹 (078890) 3,075 65 2.16 3,030 3,095 3,030 44,109 135,211,973
와토스코리아 (079000) 5,450 100 1.87 5,360 5,460 5,310 7,912 42,706,800
한창산업 (079170) 6,990 -10 -.14 6,990 7,070 6,930 5,316 37,069,570
케스피온 (079190) 475 7 1.5 477 477 468 106,384 50,165,617
제우스 (079370) 13,300 460 3.58 13,160 13,330 12,960 90,665 1,196,149,930
서산 (079650) 1,330 25 1.92 1,306 1,330 1,293 21,148 27,570,817
디이엔티 (079810) 5,760 120 2.13 5,740 5,770 5,640 68,815 393,563,230
가비아 (079940) 21,400 300 1.42 21,200 21,700 20,950 52,553 1,122,027,025
인베니아 (079950) 637 22 3.58 626 644 624 64,466 40,825,621
동양이엔피 (079960) 20,200 220 1.1 19,990 20,250 19,900 13,743 276,453,360
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,300 0 0 5,330 5,340 5,270 8,573 45,380,880
모두투어 (080160) 10,830 20 .19 10,830 11,380 10,710 252,786 2,778,668,285
제주반도체 (080220) 13,120 540 4.29 13,000 13,130 12,860 473,056 6,150,808,965
모다이노칩 (080420) 2,255 5 .22 2,250 2,280 2,205 2,336 5,245,165
성창오토텍 (080470) 3,490 -55 -1.55 3,545 3,555 3,480 11,547 40,486,969
오디텍 (080520) 3,135 15 .48 3,125 3,215 3,080 30,248 94,555,929
코디 (080530) 1,193 13 1.1 1,182 1,207 1,182 14,603 17,487,371
오킨스전자 (080580) 4,845 140 2.98 4,790 4,845 4,740 58,991 283,584,361
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,250 0 0 3,270 3,285 3,245 295,971 964,950,111
성우전자 (081580) 2,755 0 0 2,755 2,815 2,735 12,979 35,667,025
옵트론텍 (082210) 1,825 421 29.99 1,434 1,825 1,418 1,350,991 2,423,682,017
젬백스 (082270) 35,800 2850 8.65 33,250 35,800 32,550 233,435 7,922,507,450
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 6,950 0 0 6,950 7,070 6,870 139,125 966,207,870
우리바이오 (082850) 2,310 35 1.54 2,320 2,350 2,295 246,577 572,379,254
비츠로셀 (082920) 23,700 250 1.07 23,700 23,875 23,500 27,900 660,420,350
엘오티베큠 (083310) 8,840 220 2.55 8,750 8,840 8,680 35,958 315,364,455
GST (083450) 17,540 540 3.18 17,380 17,550 17,140 138,382 2,400,362,130
이엠앤아이 (083470) 1,257 12 .96 1,245 1,258 1,230 54,432 67,852,185
에프엔에스테크 (083500) 9,550 200 2.14 9,450 9,620 9,400 37,297 355,074,630
케이엠 (083550) 3,090 25 .82 3,065 3,100 3,015 18,548 56,786,055
인콘 (083640) 289 3 1.05 289 293 285 1,255,474 362,349,270
비에이치아이 (083650) 21,450 -50 -.23 21,850 22,750 21,200 1,272,950 27,892,186,650
CSA 코스믹 (083660) 1,042 33 3.27 1,016 1,060 980 539,052 550,946,575
CG인바이츠 (083790) 2,095 50 2.44 2,055 2,110 2,040 44,982 93,347,582
아바코 (083930) 13,630 440 3.34 13,290 13,630 13,290 40,639 549,299,285
휴온스글로벌 (084110) 50,700 0 0 51,200 51,700 49,900 36,531 1,847,874,400
수성웹툰 (084180) 5,670 -10 -.18 5,770 5,770 5,610 23,084 130,566,990
유진테크 (084370) 34,600 2250 6.96 33,200 34,750 32,900 129,097 4,401,801,250
유비온 (084440) 1,290 -3 -.23 1,293 1,311 1,250 70,528 89,683,603
랩지노믹스 (084650) 2,240 30 1.36 2,230 2,260 2,225 665,098 1,489,405,420
팅크웨어 (084730) 9,500 20 .21 9,600 9,600 9,500 9,157 87,403,210
아이티엠반도체 (084850) 10,630 460 4.52 10,410 10,640 10,250 27,815 291,572,430
헬릭스미스 (084990) 2,740 145 5.59 2,600 2,805 2,550 331,078 899,821,458
차바이오텍 (085660) 11,370 50 .44 11,320 11,470 11,160 252,593 2,850,104,670
뉴프렉스 (085670) 4,715 180 3.97 4,620 4,780 4,600 133,114 626,433,015
알티캐스트 (085810) 662 19 2.95 645 677 636 760,077 495,022,481
네오티스 (085910) 3,145 0 0 3,180 3,180 3,105 10,159 31,851,485
바이오톡스텍 (086040) 3,045 130 4.46 2,940 3,130 2,925 60,146 182,969,863
진바이오텍 (086060) 3,490 -15 -.43 3,560 3,570 3,465 183,573 646,095,399
유니테스트 (086390) 10,180 740 7.84 9,740 10,300 9,630 153,116 1,513,509,110
동국제약 (086450) 15,410 70 .46 15,460 15,460 15,210 139,741 2,146,272,115
에코프로 (086520) 49,600 2350 4.97 48,250 49,750 48,000 720,360 35,215,455,125
비엠티 (086670) 9,100 50 .55 9,100 9,140 9,010 8,224 74,527,375
선진뷰티사이언스 (086710) 13,260 -500 -3.63 13,880 14,050 13,260 187,216 2,520,480,540
바이오솔루션 (086820) 27,400 500 1.86 27,600 27,900 27,000 31,812 876,308,275
이수앱지스 (086890) 5,320 -40 -.75 5,380 5,380 5,270 115,377 613,145,760
메디톡스 (086900) 162,700 -200 -.12 164,600 164,600 161,400 29,971 4,871,318,100
MDS테크 (086960) 1,160 12 1.05 1,155 1,168 1,148 576,230 666,332,152
쇼박스 (086980) 3,155 -10 -.32 3,185 3,185 3,130 102,687 323,284,570
펩트론 (087010) 177,800 1600 .91 176,600 191,500 172,200 493,977 90,648,766,150
모바일어플라이언스 (087260) 1,917 9 .47 1,929 1,947 1,905 128,277 245,774,686
픽셀플러스 (087600) 7,140 20 .28 7,180 7,230 6,970 12,496 88,511,000
동아엘텍 (088130) 3,100 80 2.65 3,020 3,175 2,990 32,205 99,233,226
쏘닉스 (088280) 2,530 50 2.02 2,585 2,645 2,400 46,785 117,920,120
이원컴포텍 (088290) 1,490 244 19.58 1,246 1,500 1,246 571,890 807,278,055
유라클 (088340) 24,600 -2350 -8.72 26,150 28,000 24,050 785,485 19,991,116,150
이녹스 (088390) 7,520 170 2.31 7,400 7,700 7,400 6,667 50,480,850
에이스테크 (088800) 701 0 0 0 0 0 0 0
동우팜투테이블 (088910) 1,936 17 .89 1,921 1,948 1,921 17,130 32,998,306
켐트로닉스 (089010) 23,100 750 3.36 22,900 23,100 22,650 163,515 3,742,919,125
테크윙 (089030) 34,100 3600 11.8 31,450 34,150 31,250 790,547 26,014,631,625
넥스턴바이오 (089140) 2,430 20 .83 2,400 2,445 2,390 27,609 66,882,155
케이씨티 (089150) 2,150 20 .94 2,135 2,160 2,135 15,563 33,326,065
THE E&M (089230) 895 31 3.59 864 906 863 99,048 87,357,641
나스미디어 (089600) 14,690 160 1.1 14,530 14,690 14,350 12,569 183,392,160
제이티 (089790) 4,115 165 4.18 3,985 4,135 3,985 59,670 242,729,015
유비벨록스 (089850) 6,060 60 1 6,030 6,080 6,000 20,855 125,937,430
코세스 (089890) 7,410 30 .41 7,640 7,750 7,350 47,057 352,575,500
브이엠 (089970) 11,600 1000 9.43 10,810 12,020 10,700 248,584 2,878,951,220
상아프론테크 (089980) 15,240 890 6.2 14,420 15,310 14,380 135,869 2,041,167,145
아이윈 (090150) 835 6 .72 822 839 822 30,950 25,722,090
로보스타 (090360) 24,600 700 2.93 24,400 24,650 23,900 78,411 1,904,124,675
덕신이피씨 (090410) 1,719 -9 -.52 1,750 1,758 1,719 502,867 872,419,290
제이스텍 (090470) 4,310 50 1.17 4,295 4,330 4,270 14,088 60,731,800
휴림로봇 (090710) 1,999 -11 -.55 2,040 2,045 1,990 2,055,992 4,120,477,727
현대이지웰 (090850) 5,290 -60 -1.12 5,340 5,350 5,220 75,202 396,355,640
이엠텍 (091120) 12,630 280 2.27 12,590 12,700 12,470 75,890 954,815,260
S&K폴리텍 (091340) 2,525 10 .4 2,520 2,650 2,510 32,011 81,200,306
한울소재과학 (091440) 2,965 50 1.72 2,920 3,110 2,920 192,503 583,171,390
상신이디피 (091580) 7,630 280 3.81 7,390 7,650 7,390 35,564 269,207,035
남화토건 (091590) 4,045 120 3.06 3,925 4,090 3,920 49,239 197,523,805
파트론 (091700) 6,970 60 .87 6,960 6,990 6,860 79,920 555,436,150
나노캠텍 (091970) 563 -16 -2.76 579 579 559 39,981 22,609,513
아미코젠 (092040) 3,430 65 1.93 3,390 3,510 3,365 104,456 359,357,931
디엔에프 (092070) 11,130 370 3.44 10,820 11,200 10,820 40,312 446,232,660
이크레더블 (092130) 14,770 360 2.5 14,450 14,770 14,410 21,646 316,456,315
서울바이오시스 (092190) 3,195 75 2.4 3,140 3,210 3,100 12,698 40,252,509
현우산업 (092300) 3,035 135 4.66 2,910 3,050 2,910 215,376 644,462,814
한라IMS (092460) 9,210 340 3.83 8,870 9,300 8,790 123,634 1,131,953,540
앤씨앤 (092600) 638 0 0 647 647 625 78,446 49,438,555
네오팜 (092730) 12,970 -70 -.54 13,090 13,200 12,710 47,339 611,195,740
엑시콘 (092870) 10,430 430 4.3 10,350 10,700 10,190 122,662 1,275,382,170
빅솔론 (093190) 5,210 20 .39 5,250 5,270 5,120 42,204 218,822,200
케이아이엔엑스 (093320) 78,400 100 .13 79,000 79,500 77,900 11,661 914,654,650
풍강 (093380) 2,560 -35 -1.35 2,630 2,630 2,560 18,779 48,613,234
매커스 (093520) 10,890 90 .83 10,900 10,920 10,760 36,270 393,983,940
케이알엠 (093640) 3,235 20 .62 3,270 3,300 3,200 40,622 131,245,757
서원인텍 (093920) 5,350 0 0 5,350 5,370 5,320 8,813 47,066,415
동운아나텍 (094170) 20,550 500 2.49 20,300 20,550 20,150 106,960 2,178,898,075
칩스앤미디어 (094360) 17,580 580 3.41 17,500 17,580 17,110 118,177 2,055,739,270
갤럭시아머니트리 (094480) 8,130 10 .12 8,320 8,350 8,050 387,077 3,153,504,735
일진파워 (094820) 9,050 160 1.8 9,010 9,150 8,980 27,441 248,093,080
슈프리마에이치큐 (094840) 7,010 -200 -2.77 7,240 7,310 6,960 132,549 932,591,830
참좋은여행 (094850) 6,330 110 1.77 6,250 7,290 6,190 2,704,017 18,446,539,970
네오리진 (094860) 924 8 .87 916 930 910 31,591 28,984,900
푸른기술 (094940) 7,780 90 1.17 7,730 7,850 7,680 104,366 809,418,760
제이엠티 (094970) 2,355 35 1.51 2,350 2,362 2,335 85,711 201,264,870
이엠코리아 (095190) 2,185 25 1.16 2,160 2,240 2,150 91,710 201,476,595
웨이브일렉트로 (095270) 5,100 -140 -2.67 5,240 5,350 4,985 39,563 202,881,875
ISC (095340) 51,700 2950 6.05 50,300 52,000 49,800 190,398 9,750,420,525
미래나노텍 (095500) 8,210 310 3.92 8,010 8,800 8,010 487,019 4,054,795,465
테스 (095610) 21,600 1050 5.11 21,000 21,850 20,700 124,881 2,661,315,275
네오위즈 (095660) 23,200 250 1.09 23,150 23,400 22,950 59,084 1,371,590,750
제넥신 (095700) 4,825 320 7.1 4,520 4,850 4,435 229,232 1,076,067,468
에스에너지 (095910) 1,771 -354 -16.66 2,115 2,115 1,730 2,530,751 4,717,138,594
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 14,090 0 0 14,140 14,150 14,060 9,858 139,083,535
와이즈넛 (096250) 14,410 -500 -3.35 15,060 15,120 14,380 238,985 3,484,224,610
대창솔루션 (096350) 354 5 1.43 353 354 347 589,669 206,835,981
씨젠 (096530) 25,200 -150 -.59 25,600 25,600 25,050 119,543 3,021,470,225
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 677 -6 -.88 683 695 675 393,526 269,181,917
에이루트 (096690) 1,686 -10 -.59 1,700 1,700 1,665 49,285 82,731,667
엘디티 (096870) 2,585 -5 -.19 2,590 2,640 2,565 5,528 14,280,920
에코볼트 (097780) 1,066 28 2.7 1,067 1,105 1,005 560,201 598,720,458
윈팩 (097800) 558 14 2.57 550 564 549 420,942 234,157,904
효성오앤비 (097870) 6,520 40 .62 6,520 6,590 6,470 90,571 590,371,445
한텍 (098070) 40,850 200 .49 41,800 43,300 40,500 1,682,804 70,269,868,925
마이크로컨텍솔 (098120) 12,200 850 7.49 11,350 12,400 11,350 322,890 3,892,609,850
고영 (098460) 13,290 110 .83 13,400 13,400 13,080 708,231 9,362,535,565
에스티오 (098660) 2,305 25 1.1 2,300 2,305 2,235 22,621 51,404,312
아이센스 (099190) 15,950 250 1.59 15,930 16,020 15,560 69,385 1,099,435,365
SDN (099220) 1,568 -101 -6.05 1,722 1,881 1,495 55,673,710 92,891,500,303
쎄트렉아이 (099320) 44,100 -250 -.56 44,850 44,950 44,050 28,183 1,249,874,625
브레인즈컴퍼니 (099390) 5,870 -40 -.68 5,910 5,990 5,800 28,334 167,074,360
동방선기 (099410) 3,640 -60 -1.62 3,700 3,700 3,635 115,613 422,252,991
바이오플러스 (099430) 7,800 -30 -.38 7,870 8,040 7,790 607,296 4,798,420,830
스맥 (099440) 2,845 5 .18 2,910 2,910 2,830 123,825 353,511,925
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 18,100 10 .06 18,240 18,270 18,010 10,383 188,652,280
인지소프트 (100030) 15,790 90 .57 15,710 15,950 15,530 1,890 29,594,520
뷰웍스 (100120) 24,600 100 .41 25,000 25,000 24,100 17,075 417,814,450
동국S&C (100130) 2,420 -75 -3.01 2,480 2,650 2,340 1,900,486 4,686,147,626
머큐리 (100590) 3,405 40 1.19 3,375 3,405 3,355 40,220 136,021,050
서암기계공업 (100660) 3,580 80 2.29 3,550 3,600 3,550 53,888 192,772,570
세운메디칼 (100700) 2,430 35 1.46 2,420 2,430 2,390 88,163 212,842,671
미래에셋벤처투자 (100790) 5,450 200 3.81 5,530 5,690 5,420 1,185,631 6,592,639,775
KS인더스트리 (101000) 2,305 40 1.77 2,320 2,410 2,225 565,410 1,308,945,547
월덱스 (101160) 18,250 420 2.36 18,100 18,280 18,050 55,460 1,007,944,875
우림피티에스 (101170) 5,390 0 0 5,400 5,590 5,290 309,525 1,669,268,020
씨큐브 (101240) 4,315 20 .47 4,360 4,365 4,280 27,437 118,194,440
모베이스 (101330) 3,140 0 0 3,225 3,225 3,115 46,514 146,354,682
에코앤드림 (101360) 26,700 1550 6.16 25,900 26,700 25,700 127,913 3,357,568,050
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 394 -15 -3.67 413 415 392 305,133 121,372,831
에스앤에스텍 (101490) 37,250 2050 5.82 36,250 38,150 35,400 695,527 25,661,181,675
하이드로리튬 (101670) 1,872 90 5.05 1,782 1,924 1,782 1,804,844 3,383,333,625
한국정밀기계 (101680) 2,980 -65 -2.13 3,065 3,100 2,940 25,911 77,543,385
위메이드맥스 (101730) 6,980 110 1.6 7,000 7,010 6,850 44,575 310,074,370
인화정공 (101930) 40,300 300 .75 40,400 40,500 40,000 14,569 585,608,900
우양에이치씨 (101970) 23,750 1100 4.86 23,100 23,750 22,450 150,885 3,505,079,350
어보브반도체 (102120) 10,390 370 3.69 10,350 10,400 10,170 154,229 1,587,968,245
케이옥션 (102370) 3,505 -30 -.85 3,585 3,640 3,485 212,283 751,585,300
이엔에프테크놀로지 (102710) 26,950 250 .94 27,050 27,250 26,450 39,345 1,054,502,150
코오롱생명과학 (102940) 28,700 50 .17 29,100 29,100 28,250 29,982 857,860,725
에스앤더블류 (103230) 3,670 25 .69 3,645 3,680 3,620 13,125 47,857,010
우양 (103840) 3,160 45 1.44 3,120 3,185 3,115 113,383 357,704,647
대성파인텍 (104040) 915 -43 -4.49 1,245 1,245 910 6,073,013 6,366,495,067
NHN벅스 (104200) 3,150 -15 -.47 3,165 3,180 3,135 43,641 137,323,855
디와이피엔에프 (104460) 14,490 30 .21 14,500 14,640 14,450 22,322 324,678,750
티케이케미칼 (104480) 1,594 28 1.79 1,565 1,604 1,537 483,363 763,793,463
코렌텍 (104540) 6,640 530 8.67 6,110 7,580 6,030 2,110,139 14,738,310,990
노랑풍선 (104620) 4,855 85 1.78 4,800 5,300 4,700 501,339 2,513,927,550
원익머트리얼즈 (104830) 19,420 500 2.64 19,150 19,420 19,130 30,193 581,627,750
케이엔더블유 (105330) 4,410 125 2.92 4,315 4,430 4,250 69,754 302,862,329
엣지파운드리 (105550) 3,925 165 4.39 3,860 3,970 3,760 685,850 2,670,545,285
디케이락 (105740) 7,960 80 1.02 7,900 8,040 7,740 160,351 1,266,268,885
포스뱅크 (105760) 7,000 40 .57 6,990 7,060 6,920 63,765 445,826,570
케이이엠텍 (106080) 1,960 22 1.14 1,940 2,000 1,939 80,261 157,374,827
하이텍팜 (106190) 13,100 100 .77 13,010 13,130 12,870 15,226 197,777,760
파인테크닉스 (106240) 1,230 8 .65 1,222 1,239 1,210 186,344 227,762,509
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 16,500 440 2.74 16,360 16,600 16,010 16,449 269,818,130
한중엔시에스 (107640) 25,700 1850 7.76 25,000 26,100 24,550 227,073 5,750,584,400
톱텍 (108230) 4,175 30 .72 4,155 4,200 4,155 39,433 164,830,106
대양전기공업 (108380) 18,300 390 2.18 18,050 18,370 17,810 45,739 832,584,065
로보티즈 (108490) 36,150 200 .56 36,600 36,600 35,350 165,045 5,930,236,000
셀바스AI (108860) 13,710 -170 -1.22 14,050 14,090 13,550 320,014 4,396,943,835
옵티시스 (109080) 8,860 -230 -2.53 9,110 9,160 8,810 67,679 602,113,850
에스와이 (109610) 3,830 -5 -.13 3,880 3,895 3,805 478,596 1,840,454,177
씨싸이트 (109670) 6,910 50 .73 6,870 6,960 6,790 8,356 57,467,730
디에스케이 (109740) 4,080 115 2.9 4,045 4,135 3,995 10,299 41,731,508
진매트릭스 (109820) 2,410 -20 -.82 2,460 2,460 2,295 35,565 86,159,374
동일금속 (109860) 7,870 -110 -1.38 7,990 8,030 7,870 1,834 14,545,380
AP헬스케어 (109960) 396 2 .51 399 405 390 426,462 169,102,518
전진바이오팜 (110020) 2,525 40 1.61 2,500 2,545 2,465 52,414 131,099,252
크리스에프앤씨 (110790) 4,445 130 3.01 4,350 4,520 4,320 18,165 80,042,710
디아이티 (110990) 13,800 720 5.5 13,550 13,820 13,240 124,951 1,687,978,040
남화산업 (111710) 5,020 -190 -3.65 5,210 5,240 4,880 20,830 105,911,630
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 28,400 150 .53 28,450 28,650 28,300 73,025 2,078,972,000
와이씨켐 (112290) 22,250 650 3.01 22,300 22,450 22,000 63,420 1,406,736,025
디젠스 (113810) 1,571 -44 -2.72 1,616 1,647 1,527 1,004,789 1,568,910,287
강원에너지 (114190) 7,430 300 4.21 7,290 7,430 7,140 69,346 508,213,205
그린생명과학 (114450) 1,625 30 1.88 1,600 1,628 1,584 45,147 72,881,891
폴라리스우노 (114630) 506 10 2.02 496 510 491 229,612 116,029,746
한솔아이원스 (114810) 8,250 330 4.17 8,050 8,280 7,950 133,268 1,087,952,475
아이패밀리에스씨 (114840) 21,200 -750 -3.42 22,150 22,150 20,850 112,289 2,387,206,100
휴맥스 (115160) 1,240 -15 -1.2 1,265 1,275 1,220 165,770 206,466,151
큐리언트 (115180) 10,080 -110 -1.08 10,180 10,210 9,960 139,351 1,403,244,880
인포바인 (115310) 31,100 -850 -2.66 32,600 32,600 31,000 7,793 245,451,350
우리넷 (115440) 6,770 90 1.35 6,740 6,800 6,700 31,872 215,335,900
HLB테라퓨틱스 (115450) 7,820 30 .39 7,890 7,900 7,720 234,813 1,831,259,430
씨유메디칼 (115480) 625 -15 -2.34 637 640 623 114,872 72,077,589
케이씨에스 (115500) 11,350 60 .53 11,400 11,530 11,230 147,580 1,674,479,090
씨엔플러스 (115530) 308 15 5.12 298 350 294 2,425,174 784,281,896
스타플렉스 (115570) 2,505 35 1.42 2,470 2,510 2,465 24,736 61,306,315
이미지스 (115610) 1,593 -3 -.19 1,596 1,635 1,571 162,563 259,149,540
알파칩스 (117670) 842 -18 -2.09 879 879 830 240,592 203,116,938
티로보틱스 (117730) 11,710 -180 -1.51 12,100 12,150 11,560 444,571 5,231,082,655
모트렉스 (118990) 8,800 350 4.14 8,690 8,800 8,580 97,132 846,014,855
포메탈 (119500) 3,135 -5 -.16 3,195 3,310 3,110 687,300 2,208,020,751
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,890 -110 -1.83 6,000 6,060 5,810 328,206 1,939,598,280
지엔씨에너지 (119850) 22,450 850 3.94 21,600 23,450 21,000 1,175,587 26,480,313,150
대정화금 (120240) 12,950 310 2.45 12,650 12,980 12,650 8,952 115,747,340
골프존홀딩스 (121440) 4,665 125 2.75 4,540 4,685 4,540 172,960 801,473,337
나노신소재 (121600) 56,400 3400 6.42 54,300 57,000 54,100 56,028 3,114,736,800
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,413 -52 -3.55 1,465 1,522 1,400 370,152 528,089,779
에스디시스템 (121890) 1,970 107 5.74 1,869 1,980 1,869 308,453 602,031,172
제노레이 (122310) 5,440 120 2.26 5,320 5,450 5,310 8,936 47,915,390
삼기 (122350) 1,134 15 1.34 1,142 1,142 1,124 60,815 68,675,708
KX (122450) 3,840 0 0 3,870 3,925 3,810 322,333 1,247,105,017
예스티 (122640) 12,350 100 .82 12,380 12,600 12,250 19,925 246,005,950
서진오토모티브 (122690) 1,938 38 2 1,881 1,943 1,880 34,556 66,514,955
와이지엔터테인먼트 (122870) 62,600 -1400 -2.19 64,300 64,300 61,500 224,433 14,049,161,350
와이솔 (122990) 6,800 -40 -.58 6,870 6,870 6,760 51,437 349,177,550
아이윈플러스 (123010) 1,074 39 3.77 1,035 1,093 1,030 395,716 417,420,974
엠에스오토텍 (123040) 2,360 115 5.12 2,295 2,360 2,270 178,170 413,609,909
제닉 (123330) 21,800 0 0 22,250 22,400 21,450 30,984 674,007,250
코리아에프티 (123410) 4,750 260 5.79 4,570 4,750 4,540 262,862 1,228,616,467
위메이드플레이 (123420) 6,740 -10 -.15 6,800 6,800 6,690 11,664 78,340,900
이엠넷 (123570) 2,530 45 1.81 2,490 2,530 2,490 32,781 82,216,175
알톤 (123750) 1,524 13 .86 1,526 1,555 1,511 12,888 19,565,974
뉴온 (123840) 1,062 -29 -2.66 1,085 1,108 1,020 101,434 107,574,360
아나패스 (123860) 19,950 190 .96 19,820 20,250 19,690 52,335 1,044,776,470
아이티센 (124500) 6,510 -200 -2.98 6,600 6,750 6,350 429,873 2,787,819,140
태웅로직스 (124560) 2,870 30 1.06 2,850 2,885 2,850 90,810 260,266,455
아모그린텍 (125210) 5,900 500 9.26 5,500 6,620 5,440 3,026,965 18,554,617,665
비나텍 (126340) 25,800 1100 4.45 25,000 26,700 24,900 55,014 1,423,554,500
BGF에코머티리얼즈 (126600) 2,890 60 2.12 2,840 2,920 2,805 112,854 321,467,350
화신정공 (126640) 1,373 -22 -1.58 1,395 1,401 1,363 391,006 537,250,469
하이비젼시스템 (126700) 16,100 350 2.22 16,020 16,180 15,810 78,296 1,252,768,115
코칩 (126730) 12,450 250 2.05 12,250 12,510 12,210 52,281 646,322,945
제이엔케이글로벌 (126880) 4,300 -40 -.92 4,360 4,595 4,280 529,831 2,339,173,369
제이에스링크 (127120) 9,480 800 9.22 8,670 9,490 8,670 160,135 1,478,503,870
아시아경제 (127710) 1,375 -22 -1.57 1,388 1,397 1,370 2,211 3,058,690
화인써키트 (127980) 6,000 60 1.01 5,970 6,000 5,960 2,576 15,433,630
에코캡 (128540) 1,860 1 .05 1,861 1,877 1,825 94,927 175,749,073
피제이메탈 (128660) 3,110 25 .81 3,085 3,125 3,080 36,630 113,597,682
앱코 (129890) 980 21 2.19 960 989 957 212,074 206,748,116
대성하이텍 (129920) 4,300 -140 -3.15 4,470 4,915 4,250 1,260,052 5,699,855,399
GH신소재 (130500) 2,595 70 2.77 2,540 2,605 2,535 29,596 76,511,840
나이스디앤비 (130580) 4,765 30 .63 4,710 4,810 4,700 20,588 97,818,300
티피씨글로벌 (130740) 1,913 4 .21 1,890 1,920 1,879 49,592 93,809,913
옵투스제약 (131030) 6,210 70 1.14 6,150 6,290 6,150 36,280 226,035,340
시큐브 (131090) 835 -10 -1.18 845 845 831 106,160 88,661,705
티엔엔터테인먼트 (131100) 1,493 0 0 1,482 1,497 1,482 5,743 8,551,054
딜리 (131180) 952 7 .74 946 965 945 52,152 49,491,429
대한과학 (131220) 5,190 40 .78 5,270 5,270 5,060 260,031 1,337,432,350
티에스이 (131290) 44,400 1000 2.3 44,600 44,800 43,500 43,683 1,926,554,200
알서포트 (131370) 3,535 -45 -1.26 3,640 3,725 3,435 1,526,735 5,420,876,328
이브이첨단소재 (131400) 1,486 47 3.27 1,450 1,488 1,449 267,973 393,677,739
파인텍 (131760) 887 -2 -.22 904 915 883 436,295 391,693,180
두산테스나 (131970) 24,600 1100 4.68 24,200 24,700 23,900 71,944 1,751,591,700
메가엠디 (133750) 2,550 -15 -.58 2,580 2,595 2,525 241,297 615,034,785
이퓨쳐 (134060) 4,310 50 1.17 4,295 4,315 4,270 6,162 26,485,780
탑코미디어 (134580) 2,045 -20 -.97 2,070 2,090 2,045 98,318 202,630,723
아셈스 (136410) 8,740 10 .11 8,650 8,770 8,650 6,600 57,453,830
하림 (136480) 3,070 10 .33 3,055 3,070 3,030 378,530 1,153,088,663
윈스테크넷 (136540) 11,690 -20 -.17 11,710 11,780 11,660 13,839 162,164,330
나래나노텍 (137080) 3,380 0 0 3,450 3,450 3,380 14,135 47,955,950
피엔티 (137400) 41,600 1850 4.65 40,800 41,650 40,500 132,225 5,442,682,400
넥스트아이 (137940) 631 -31 -4.68 662 671 610 1,283,478 824,148,896
제이씨케미칼 (137950) 4,165 85 2.08 4,165 4,360 4,100 362,492 1,521,587,066
신진에스엠 (138070) 2,420 25 1.04 2,405 2,440 2,395 89,397 215,003,475
오이솔루션 (138080) 8,840 100 1.14 8,750 8,850 8,710 14,134 124,094,590
협진 (138360) 900 -125 -12.2 1,015 1,016 900 2,411,049 2,244,640,774
나이벡 (138610) 22,400 -1400 -5.88 23,800 23,850 21,950 176,128 3,986,647,850
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,705 -95 -3.39 2,785 2,795 2,600 77,250 210,008,922
서플러스글로벌 (140070) 2,575 35 1.38 2,550 2,595 2,550 15,690 40,367,900
메지온 (140410) 38,350 -700 -1.79 39,400 40,000 38,200 93,207 3,640,159,400
카티스 (140430) 2,960 -40 -1.33 3,050 3,050 2,900 294,567 871,348,273
대창스틸 (140520) 2,105 35 1.69 2,095 2,105 2,045 53,029 110,551,255
알에스오토메이션 (140670) 15,280 -20 -.13 15,470 15,590 15,130 180,710 2,760,280,040
파크시스템스 (140860) 212,500 8000 3.91 207,000 214,500 206,000 29,431 6,236,974,250
비아트론 (141000) 7,500 -190 -2.47 7,610 9,030 7,450 685,744 5,700,036,200
리가켐바이오 (141080) 113,700 1300 1.16 114,300 114,700 112,500 175,579 19,946,942,050
유니트론텍 (142210) 6,050 -520 -7.91 7,280 7,290 5,700 2,216,382 14,304,016,000
녹십자엠에스 (142280) 3,810 40 1.06 3,790 3,855 3,765 67,778 258,507,350
모아라이프플러스 (142760) 1,331 -11 -.82 1,342 1,346 1,315 43,649 58,134,520
아이디스 (143160) 16,580 -10 -.06 16,840 16,840 16,520 13,330 221,651,070
사람인 (143240) 16,100 -450 -2.72 16,550 16,600 16,090 42,144 683,523,355
영우디에스피 (143540) 595 7 1.19 588 603 588 19,706 11,665,363
지씨셀 (144510) 21,400 -50 -.23 21,550 21,950 21,250 33,342 720,337,175
뉴파워프라즈마 (144960) 4,740 50 1.07 4,755 4,775 4,710 100,016 474,778,120
휴젤 (145020) 351,500 1500 .43 355,000 356,000 346,000 35,563 12,468,884,250
노브랜드 (145170) 5,510 110 2.04 5,450 5,540 5,400 53,673 295,430,040
율촌 (146060) 1,254 2 .16 1,271 1,271 1,238 41,354 51,596,192
비씨엔씨 (146320) 8,410 130 1.57 8,420 8,520 8,250 22,472 187,812,255
피엠티 (147760) 2,615 -20 -.76 2,560 2,680 2,560 14,412 37,876,670
제룡산업 (147830) 6,070 90 1.51 6,140 7,060 6,020 4,497,303 29,647,320,080
세경하이테크 (148150) 7,320 330 4.72 7,120 7,350 7,000 283,170 2,051,752,415
알엔투테크놀로지 (148250) 8,030 -300 -3.6 8,330 8,490 7,930 133,379 1,087,531,460
비큐AI (148780) 1,278 15 1.19 1,398 1,641 1,264 9,576,107 14,169,687,530
에이치와이티씨 (148930) 3,990 5 .13 3,915 4,040 3,915 16,310 64,646,080
아바텍 (149950) 8,220 70 .86 8,100 8,290 8,100 7,592 61,936,890
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,945 115 2.38 4,950 5,130 4,860 210,937 1,053,693,373
KG에코솔루션 (151860) 5,410 70 1.31 5,370 5,440 5,310 90,522 488,575,735
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,010 -140 -1.96 7,140 7,150 7,000 1,282 9,036,170
우리이앤엘 (153490) 695 3 .43 696 699 692 58,823 40,869,526
옵티팜 (153710) 5,280 30 .57 5,190 5,280 5,190 5,362 28,064,270
아시아종묘 (154030) 2,085 90 4.51 1,995 2,125 1,990 145,849 300,415,759
다산솔루에타 (154040) 1,078 10 .94 1,060 1,080 1,049 41,250 43,757,922
와이엠씨 (155650) 3,400 -40 -1.16 3,440 3,440 3,370 18,792 64,177,250
엘앤케이바이오 (156100) 6,560 40 .61 6,520 6,720 6,450 38,002 250,629,570
아톤 (158430) 5,620 -50 -.88 5,750 5,760 5,530 603,392 3,391,600,370
아스플로 (159010) 4,865 135 2.85 4,765 4,895 4,700 23,394 111,674,399
제로투세븐 (159580) 6,840 -170 -2.43 6,940 7,190 6,540 2,853,037 19,662,360,965
스킨앤스킨 (159910) 960 -9 -.93 985 985 950 46,192 44,201,462
하이젠알앤엠 (160190) 34,150 50 .15 35,400 35,700 33,550 155,497 5,321,687,525
NEW (160550) 2,000 -20 -.99 2,020 2,055 2,000 28,379 57,236,535
싸이맥스 (160980) 11,480 140 1.23 11,390 11,490 11,260 54,184 618,041,730
필옵틱스 (161580) 33,150 1600 5.07 32,350 33,250 32,150 332,194 10,871,945,750
신스틸 (162300) 2,425 60 2.54 2,365 2,430 2,365 77,746 186,152,555
에어레인 (163280) 20,300 -1300 -6.02 21,400 21,400 20,000 1,266,518 25,897,022,925
핑거 (163730) 12,410 -570 -4.39 13,050 13,100 12,150 1,091,330 13,664,048,910
하나머티리얼즈 (166090) 28,000 1500 5.66 27,350 28,350 26,900 98,776 2,715,782,550
코아스템켐온 (166480) 3,405 -10 -.29 3,415 3,420 3,315 76,324 258,181,493
내츄럴엔도텍 (168330) 1,943 -6 -.31 1,975 1,975 1,922 21,549 41,685,339
펨트론 (168360) 10,420 190 1.86 10,750 10,750 10,195 139,969 1,448,030,515
엠브레인 (169330) 2,225 10 .45 2,210 2,240 2,180 11,487 25,258,320
현대공업 (170030) 6,160 230 3.88 6,040 6,230 5,960 552,088 3,380,273,840
파이오링크 (170790) 7,520 290 4.01 7,230 7,520 7,160 38,937 289,329,130
엘티씨 (170920) 10,360 220 2.17 10,060 10,580 10,060 97,467 1,011,115,170
램테크놀러지 (171010) 3,890 130 3.46 3,785 3,920 3,785 84,640 327,453,684
선익시스템 (171090) 39,450 2200 5.91 37,800 40,400 37,750 60,637 2,390,773,900
라이온켐텍 (171120) 2,340 0 0 2,345 2,365 2,320 28,346 66,498,622
에이엘티 (172670) 8,430 270 3.31 8,300 8,430 8,190 63,231 524,475,540
오파스넷 (173130) 8,240 -710 -7.93 8,700 8,770 8,150 714,767 5,975,747,550
에프엔씨엔터 (173940) 3,340 10 .3 3,400 3,400 3,290 825 2,761,220
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 9,590 360 3.9 9,440 10,170 9,350 284,492 2,793,533,605
휴먼테크놀로지 (175140) 4,545 105 2.36 4,470 4,545 4,430 46,849 210,541,522
아이큐어 (175250) 2,020 60 3.06 1,931 2,130 1,931 748,137 1,538,457,317
듀켐바이오 (176750) 11,550 -50 -.43 11,700 11,700 11,250 24,066 278,173,030
베셀 (177350) 1,050 -5 -.47 1,050 1,082 1,038 131,025 137,923,949
파버나인 (177830) 3,050 10 .33 3,040 3,050 3,005 15,791 47,705,987
쓰리에이로직스 (177900) 8,400 210 2.56 8,390 8,470 8,210 261,958 2,182,711,230
서진시스템 (178320) 20,350 1120 5.82 19,660 20,600 19,620 309,355 6,249,435,595
일월지엠엘 (178780) 3,275 145 4.63 3,135 3,275 3,090 49,009 157,192,180
엠아이텍 (179290) 8,100 -30 -.37 8,240 8,270 8,050 112,577 913,869,740
애드바이오텍 (179530) 1,778 38 2.18 1,757 1,800 1,740 61,108 108,356,505
유티아이 (179900) 20,150 100 .5 20,300 20,350 19,930 66,055 1,328,895,985
DXVX (180400) 1,912 31 1.65 1,856 1,920 1,856 165,526 313,365,610
큐브엔터 (182360) 17,450 -590 -3.27 18,080 18,160 17,390 174,222 3,061,828,155
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 62,300 900 1.47 63,800 64,000 62,200 120,151 7,542,937,250
엔지켐생명과학 (183490) 1,200 -11 -.91 1,211 1,236 1,185 115,317 138,727,448
SGA솔루션즈 (184230) 470 2 .43 468 473 458 68,460 31,795,451
아이진 (185490) 3,350 -30 -.89 3,480 3,480 3,320 45,847 154,361,557
그린플러스 (186230) 8,380 100 1.21 8,280 8,700 7,950 362,496 3,020,370,310
디티앤씨 (187220) 3,120 -65 -2.04 3,185 3,190 3,100 86,720 272,321,400
신화콘텍 (187270) 3,515 70 2.03 3,445 3,520 3,415 63,262 219,574,830
HLB제넥스 (187420) 3,535 60 1.73 3,500 3,545 3,350 12,153 42,602,860
현대ADM (187660) 1,758 51 2.99 1,730 1,777 1,707 460,147 801,647,427
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스이엔지 (187870) 11,140 30 .27 11,110 11,250 11,110 4,957 55,540,115
세니젠 (188260) 2,620 -5 -.19 2,645 2,645 2,580 16,528 43,150,110
인텔리안테크 (189300) 38,500 400 1.05 38,700 38,700 37,950 49,810 1,900,988,675
씨이랩 (189330) 8,420 20 .24 8,490 9,000 8,300 154,064 1,320,614,330
포시에스 (189690) 2,250 40 1.81 2,225 2,265 2,215 77,306 172,647,560
서전기전 (189860) 4,275 60 1.42 4,340 4,375 4,200 48,470 207,544,641
흥국에프엔비 (189980) 1,842 6 .33 1,842 1,877 1,825 148,349 272,664,632
나무가 (190510) 13,040 150 1.16 12,990 13,090 12,940 22,477 292,900,975
코리아에셋투자증권 (190650) 6,300 -90 -1.41 6,390 6,400 6,280 3,507 22,132,830
육일씨엔에쓰 (191410) 2,200 201 10.06 2,005 2,395 1,997 694,279 1,517,277,132
테고사이언스 (191420) 15,390 -200 -1.28 15,610 15,880 15,280 8,849 136,686,540
케이사인 (192250) 9,040 -130 -1.42 9,200 9,200 9,040 5,180 47,231,000
윈하이텍 (192390) 3,190 10 .31 3,180 3,250 3,125 79,509 253,589,570
오늘이엔엠 (192410) 1,001 43 4.49 959 1,108 929 973,522 1,004,147,906
슈피겐코리아 (192440) 26,000 1100 4.42 25,100 26,200 25,100 18,828 487,252,950
링크드 (193250) 603 29 5.05 581 677 570 4,716,140 2,922,047,410
데브시스터즈 (194480) 38,550 850 2.25 38,150 38,550 37,200 79,920 3,022,485,725
노바렉스 (194700) 9,690 -70 -.72 9,890 9,890 9,530 33,037 319,671,565
마니커에프앤지 (195500) 3,390 -45 -1.31 3,435 3,480 3,340 92,222 314,676,015
HK이노엔 (195940) 37,650 50 .13 37,900 38,150 37,450 79,455 2,992,641,825
에이비프로바이오 (195990) 320 12 3.9 310 326 305 1,243,876 397,294,160
알테오젠 (196170) 389,000 0 0 394,500 395,000 386,000 214,524 83,408,178,750
애니젠 (196300) 10,110 520 5.42 9,770 10,370 9,420 91,845 914,132,140
코아시아씨엠 (196450) 640 15 2.4 626 650 625 83,443 53,330,137
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,454 -91 -5.89 1,540 1,545 1,454 303,438 450,308,511
디지캡 (197140) 2,570 -85 -3.2 2,660 2,710 2,535 45,720 117,976,730
엔피디 (198080) 2,255 20 .89 2,265 2,280 2,235 46,633 105,041,863
강동씨앤엘 (198440) 1,217 -21 -1.7 1,238 1,238 1,190 153,384 186,039,203
한주라이트메탈 (198940) 780 21 2.77 759 795 757 108,596 84,849,890
케이엔알시스템 (199430) 7,720 -80 -1.03 7,940 7,990 7,640 25,502 197,187,380
뱅크웨어글로벌 (199480) 4,585 25 .55 4,580 4,720 4,555 180,258 830,480,818
레이저옵텍 (199550) 9,910 120 1.23 9,810 10,790 9,390 1,680,861 17,280,761,415
바이오인프라 (199730) 6,280 -120 -1.88 6,400 6,420 6,240 21,849 137,692,205
툴젠 (199800) 39,800 2300 6.13 38,150 40,550 36,800 29,802 1,165,742,475
제일일렉트릭 (199820) 8,740 270 3.19 8,630 9,280 8,630 793,323 7,124,418,875
콜마비앤에이치 (200130) 12,480 20 .16 12,570 12,570 12,420 32,494 405,395,155
텔콘RF제약 (200230) 4,170 420 11.2 3,750 4,800 3,705 704,410 3,097,787,444
아티스트스튜디오 (200350) 16,300 -230 -1.39 16,640 16,640 16,090 112,084 1,824,747,470
에이팩트 (200470) 2,285 65 2.93 2,295 2,295 2,220 98,649 224,102,795
휴메딕스 (200670) 39,700 0 0 39,950 40,250 39,400 27,427 1,094,173,300
에이디테크놀로지 (200710) 15,550 400 2.64 15,670 15,700 15,200 62,336 966,402,350
비씨월드제약 (200780) 4,825 45 .94 4,740 4,840 4,715 28,511 136,411,004
미투온 (201490) 1,873 0 0 1,874 1,880 1,861 23,510 43,965,552
에이비온 (203400) 7,100 -50 -.7 7,150 7,250 7,050 49,956 356,951,385
유니온커뮤니티 (203450) 2,890 15 .52 2,875 2,895 2,860 14,930 42,940,055
드림시큐리티 (203650) 3,300 40 1.23 3,300 3,320 3,255 148,354 489,253,149
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,660 0 0 2,660 2,685 2,640 28,941 77,010,649
제이앤티씨 (204270) 14,640 790 5.7 14,190 14,700 14,190 197,516 2,864,126,730
티쓰리 (204610) 1,665 4 .24 1,682 1,688 1,650 179,368 298,440,762
글로벌텍스프리 (204620) 5,250 -70 -1.32 5,400 5,410 5,180 834,756 4,374,495,195
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,419 327 29.95 1,419 1,419 1,419 1,485,597 2,108,062,143
엑셈 (205100) 2,155 25 1.17 2,150 2,170 2,130 482,024 1,037,080,892
휴마시스 (205470) 1,400 21 1.52 1,388 1,405 1,388 595,780 832,368,517
넥써쓰 (205500) 2,315 -180 -7.21 2,515 2,600 2,280 461,630 1,093,078,570
베노티앤알 (206400) 1,680 0 0 1,683 1,723 1,665 180,382 306,490,193
덱스터 (206560) 6,390 40 .63 6,360 6,530 6,330 89,518 572,621,670
바디텍메드 (206640) 16,330 20 .12 16,670 16,670 16,170 37,988 617,885,230
유바이오로직스 (206650) 11,200 100 .9 11,120 11,280 11,110 71,908 803,754,570
미스터블루 (207760) 1,305 -113 -7.97 1,405 1,530 1,301 8,843,379 12,409,498,052
정다운 (208140) 2,720 -5 -.18 2,765 2,765 2,715 165,155 450,962,744
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,675 -10 -.37 2,700 2,720 2,675 3,715 9,988,418
셀바스헬스케어 (208370) 4,790 -90 -1.84 4,930 4,940 4,750 668,753 3,213,078,267
썸에이지 (208640) 293 1 .34 292 293 284 402,392 116,763,281
포톤 (208710) 705 9 1.29 709 709 672 636,130 440,901,232
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 8,540 880 11.49 9,250 9,950 8,340 4,023,391 38,240,506,430
캔버스엔 (210120) 4,755 375 8.56 4,370 4,880 4,120 773,483 3,536,224,391
인카금융서비스 (211050) 7,540 50 .67 7,500 7,590 7,420 75,878 568,256,260
AP위성 (211270) 12,370 220 1.81 12,320 12,370 12,100 68,731 843,178,585
네오오토 (212560) 8,820 170 1.97 8,650 8,860 8,500 41,881 363,823,130
아이에스티이 (212710) 10,800 530 5.16 10,490 11,030 10,310 350,282 3,755,218,005
덕산네오룩스 (213420) 29,650 1050 3.67 29,150 29,950 28,800 111,219 3,284,206,950
클래시스 (214150) 62,500 -800 -1.26 63,900 63,900 62,200 125,157 7,864,377,400
헥토이노베이션 (214180) 12,340 90 .73 12,250 12,360 12,180 15,380 188,910,795
라파스 (214260) 16,450 700 4.44 15,980 17,300 15,600 124,787 2,046,525,870
FSN (214270) 1,606 98 6.5 1,517 1,623 1,471 331,157 520,685,992
케어젠 (214370) 25,300 -150 -.59 25,400 25,750 25,000 34,573 878,660,550
아이쓰리시스템 (214430) 55,300 700 1.28 55,400 55,700 54,400 31,644 1,743,040,200
파마리서치 (214450) 358,000 -500 -.14 361,500 362,000 353,000 45,347 16,195,362,750
미코바이오메드 (214610) 489 0 0 0 0 0 0 0
디알텍 (214680) 1,999 7 .35 2,010 2,015 1,989 264,858 529,544,853
골프존 (215000) 65,000 1000 1.56 64,600 65,000 64,100 7,153 463,021,550
휴센텍 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 4,550 -30 -.66 4,680 4,700 4,415 768,703 3,495,260,938
메가스터디교육 (215200) 46,550 -100 -.21 46,750 47,100 46,550 13,917 650,800,550
우리산업 (215360) 9,400 20 .21 9,470 9,520 9,350 21,097 198,904,040
우정바이오 (215380) 1,541 24 1.58 1,541 1,552 1,520 33,972 52,445,209
토박스코리아 (215480) 3,040 -115 -3.65 3,145 3,285 2,910 261,938 798,955,867
신라젠 (215600) 4,120 950 29.97 3,800 4,120 3,420 28,138,472 109,047,034,616
이노인스트루먼트 (215790) 466 5 1.08 465 468 461 63,498 29,375,177
인크로스 (216050) 7,180 100 1.41 7,080 7,180 7,040 15,155 107,474,010
제테마 (216080) 7,370 -80 -1.07 7,480 7,630 7,230 128,665 943,126,630
제너셈 (217190) 7,500 200 2.74 7,350 7,540 7,350 32,600 243,908,305
넵튠 (217270) 8,300 -310 -3.6 8,610 8,610 7,900 485,114 3,959,821,990
싸이토젠 (217330) 4,695 95 2.07 4,595 4,860 4,465 125,509 584,582,758
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,674 38 2.32 1,636 1,680 1,636 109,050 180,705,994
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,435 0 0 2,475 2,515 2,420 609,449 1,500,939,021
원익피앤이 (217820) 2,210 30 1.38 2,220 2,220 2,180 42,991 94,606,366
미래생명자원 (218150) 3,855 5 .13 3,850 3,885 3,700 110,505 422,860,037
RFHIC (218410) 14,910 50 .34 14,920 15,070 14,900 43,175 646,469,935
타이거일렉 (219130) 13,450 640 5 12,810 13,780 12,720 54,016 713,755,540
링크제니시스 (219420) 5,530 20 .36 5,630 6,030 5,490 575,158 3,277,522,415
디와이디 (219550) 686 21 3.16 697 703 661 889,301 609,810,744
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 18,890 20 .11 19,100 19,250 18,680 177,745 3,354,410,170
핸디소프트 (220180) 2,630 -10 -.38 2,655 2,705 2,630 16,994 45,207,215
켐트로스 (220260) 4,820 -175 -3.5 4,900 4,945 4,770 869,436 4,202,898,228
유투바이오 (221800) 3,145 5 .16 3,170 3,170 3,115 46,906 147,129,488
하이즈항공 (221840) 1,610 69 4.48 1,558 1,644 1,557 47,719 76,128,780
케이디켐 (221980) 10,800 -70 -.64 10,870 10,920 10,800 2,082 22,554,830
코스맥스엔비티 (222040) 3,890 115 3.05 3,775 3,920 3,760 66,628 258,125,115
씨아이에스 (222080) 7,400 290 4.08 7,250 7,400 7,230 203,642 1,488,775,030
팬젠 (222110) 5,740 40 .7 5,700 5,870 5,530 40,456 231,623,305
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 942 -35 -3.58 980 990 930 311,165 293,596,318
심텍 (222800) 17,410 760 4.56 17,090 17,490 16,870 339,767 5,840,784,440
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,755 -105 -2.72 3,900 3,900 3,755 61,993 235,271,919
드림씨아이에스 (223250) 2,915 15 .52 2,915 2,945 2,905 72,574 212,332,246
딥마인드 (223310) 2,450 -55 -2.2 2,585 2,585 2,435 59,498 146,163,444
더코디 (224060) 3,120 -20 -.64 3,150 3,190 3,110 3,055 9,592,815
에이텍모빌리티 (224110) 16,430 -380 -2.26 16,900 17,080 16,380 116,772 1,929,335,380
LK삼양 (225190) 1,904 7 .37 1,902 1,921 1,889 417,434 794,663,913
제놀루션 (225220) 2,215 75 3.5 2,190 2,225 2,130 29,171 64,126,346
케이엠제약 (225430) 620 3 .49 617 620 600 52,364 32,063,815
보광산업 (225530) 4,865 -55 -1.12 4,900 4,970 4,800 164,108 800,845,395
넥슨게임즈 (225570) 12,860 200 1.58 12,740 12,890 12,690 142,202 1,822,465,240
패션플랫폼 (225590) 863 3 .35 860 869 850 68,522 58,862,285
신테카바이오 (226330) 7,730 -40 -.51 7,790 8,040 7,410 318,860 2,417,047,935
본느 (226340) 1,020 -16 -1.54 1,044 1,046 1,020 290,991 299,811,477
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 7,110 -110 -1.52 7,330 7,330 7,020 101,691 723,061,640
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 10,780 -120 -1.1 11,140 11,200 10,130 881,662 9,357,314,295
올릭스 (226950) 51,700 -300 -.58 52,400 52,800 51,200 317,654 16,463,453,650
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 1,008 13 1.31 996 1,017 991 25,565 25,674,445
엔투텍 (227950) 380 2 .53 378 385 370 137,014 51,556,957
동양파일 (228340) 1,759 19 1.09 1,750 1,773 1,728 28,033 48,807,283
레이 (228670) 7,610 240 3.26 7,470 7,700 7,420 32,547 246,927,640
지노믹트리 (228760) 15,020 220 1.49 15,020 15,170 14,820 44,626 669,087,130
레이언스 (228850) 6,660 70 1.06 6,590 6,670 6,550 2,884 19,113,940
젠큐릭스 (229000) 1,750 20 1.16 1,749 1,785 1,732 21,254 37,416,856
에치에프알 (230240) 17,900 130 .73 17,840 18,090 17,650 61,010 1,092,361,225
에코마케팅 (230360) 8,280 -20 -.24 8,330 8,390 8,240 61,587 510,698,910
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 10,150 300 3.05 10,220 10,290 9,990 476,615 4,807,769,390
라온테크 (232680) 8,260 190 2.35 8,160 8,340 8,070 58,565 479,150,480
시큐센 (232830) 2,195 -5 -.23 2,280 2,300 2,160 22,709 49,857,180
폴라리스세원 (234100) 1,085 -1 -.09 1,090 1,094 1,079 36,723 39,783,090
에스트래픽 (234300) 3,995 50 1.27 3,955 4,180 3,945 330,325 1,327,214,279
헥토파이낸셜 (234340) 13,960 20 .14 14,020 14,030 13,870 7,423 103,404,990
녹십자웰빙 (234690) 7,960 130 1.66 7,900 7,970 7,840 20,242 159,936,210
자이글 (234920) 3,255 -20 -.61 3,275 3,345 3,245 24,041 78,746,205
메드팩토 (235980) 3,395 80 2.41 3,320 3,440 3,270 131,209 440,160,432
슈프리마 (236200) 29,650 150 .51 29,700 29,800 29,200 41,470 1,221,064,400
엔비티 (236810) 3,130 -5 -.16 3,150 3,205 3,095 96,646 303,262,333
에스티팜 (237690) 76,700 400 .52 76,800 77,000 76,100 36,455 2,788,981,850
피앤씨테크 (237750) 4,360 10 .23 4,380 4,545 4,310 78,542 347,887,275
플레이디 (237820) 5,460 0 0 5,580 5,580 5,400 35,235 192,386,020
클리오 (237880) 18,560 110 .6 18,700 18,710 18,430 60,552 1,121,472,680
앤디포스 (238090) 2,020 37 1.87 1,994 2,050 1,984 27,105 54,677,434
얼라인드 (238120) 3,280 -5 -.15 3,265 3,295 3,155 37,323 120,353,580
비피도 (238200) 3,290 115 3.62 3,175 3,300 3,140 14,289 45,880,725
힘스 (238490) 3,680 20 .55 3,620 3,680 3,590 14,483 52,402,687
이스트에이드 (239340) 2,005 -45 -2.2 2,130 2,130 1,925 847,560 1,674,463,601
에이치엘사이언스 (239610) 12,350 50 .41 12,280 12,500 12,160 3,956 48,657,000
피엔에이치테크 (239890) 5,980 120 2.05 5,890 6,040 5,870 25,537 152,356,945
동방메디컬 (240550) 10,870 -80 -.73 10,990 11,300 10,640 1,304,264 14,231,481,660
유진테크놀로지 (240600) 4,480 110 2.52 4,470 4,485 4,355 28,042 123,537,019
원익IPS (240810) 22,950 1100 5.03 22,150 23,000 22,150 159,139 3,610,587,275
DSC인베스트먼트 (241520) 7,160 -920 -11.39 7,520 7,680 6,910 4,071,618 29,138,889,895
유니테크노 (241690) 3,070 20 .66 3,055 3,090 3,040 52,633 161,347,522
코스메카코리아 (241710) 47,100 -800 -1.67 48,500 48,550 46,550 76,763 3,626,156,375
메카로 (241770) 12,590 640 5.36 11,870 12,970 11,840 42,163 524,032,320
티이엠씨씨엔에스 (241790) 5,430 190 3.63 5,310 5,430 5,280 34,760 186,205,240
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 8,530 -20 -.23 8,610 8,630 8,400 104,485 886,294,425
나무기술 (242040) 1,568 55 3.64 1,529 1,747 1,440 12,649,869 20,841,924,030
휴온스 (243070) 24,850 150 .61 24,950 25,050 24,600 13,004 322,149,900
신흥에스이씨 (243840) 4,415 120 2.79 4,320 4,420 4,310 95,830 420,001,855
올리패스 (244460) 1,651 0 0 0 0 0 0 0
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,622 -14 -.86 1,636 1,646 1,617 29,404 47,666,648
TS인베스트먼트 (246690) 1,878 -127 -6.33 2,005 2,020 1,835 2,945,365 5,551,144,407
티앤알바이오팹 (246710) 5,230 0 0 5,300 5,370 5,160 90,545 475,816,430
아스타 (246720) 4,695 0 0 4,790 4,790 4,635 8,233 38,479,980
SCL사이언스 (246960) 8,180 120 1.49 8,120 8,300 8,090 5,015 41,074,880
에코프로비엠 (247540) 101,200 6600 6.98 96,500 101,400 96,300 432,217 42,741,806,350
나노씨엠에스 (247660) 5,990 190 3.28 5,800 6,300 5,620 155,695 920,050,880
보라티알 (250000) 10,740 -80 -.74 10,840 10,890 10,610 55,659 598,406,985
모비스 (250060) 2,435 25 1.04 2,410 2,465 2,410 116,982 285,695,415
예선테크 (250930) 467 7 1.52 460 488 460 93,443 43,655,779
바이오에프디엔씨 (251120) 14,190 10 .07 14,190 14,650 14,040 43,078 617,243,585
와이엠티 (251370) 9,200 210 2.34 9,040 9,280 9,040 22,706 208,199,150
브이원텍 (251630) 4,400 105 2.44 4,330 4,415 4,305 31,562 137,522,440
펌텍코리아 (251970) 53,600 -1600 -2.9 56,000 56,000 53,000 34,407 1,852,947,400
세화피앤씨 (252500) 813 4 .49 809 813 801 184,381 148,602,718
샘씨엔에스 (252990) 4,770 180 3.92 4,695 4,805 4,680 186,968 889,248,862
스튜디오드래곤 (253450) 43,800 500 1.15 43,800 43,850 43,000 50,962 2,211,616,050
네오셈 (253590) 9,370 380 4.23 9,330 9,390 9,130 292,954 2,716,171,615
수젠텍 (253840) 5,690 80 1.43 5,660 5,720 5,610 131,141 742,445,860
자비스 (254120) 1,630 15 .93 1,640 1,650 1,615 73,513 119,584,658
미래반도체 (254490) 12,250 830 7.27 12,400 13,890 12,120 695,849 9,076,539,065
SG (255220) 2,520 150 6.33 2,420 2,540 2,370 2,898,328 7,167,193,441
야스 (255440) 6,970 -60 -.85 7,030 7,110 6,940 31,234 218,674,560
한독크린텍 (256150) 5,920 20 .34 5,930 5,970 5,900 2,148 12,743,500
포인트엔지니어링 (256630) 1,194 5 .42 1,190 1,195 1,180 11,960 14,211,271
한국비엔씨 (256840) 4,165 30 .73 4,175 4,215 4,135 186,967 779,609,716
킵스파마 (256940) 11,650 70 .6 11,740 11,800 11,460 131,433 1,528,989,915
피엔티엠에스 (257370) 3,025 5 .17 3,055 3,055 2,985 23,075 69,533,805
실리콘투 (257720) 31,750 -1450 -4.37 33,900 33,900 31,150 1,200,828 38,267,181,475
케일럼 (258610) 1,922 -5 -.26 1,927 1,958 1,876 77,513 147,405,834
소프트캠프 (258790) 1,315 -149 -10.18 1,448 1,459 1,311 553,602 752,459,803
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,700 130 1.72 7,630 7,740 7,250 42,439 325,457,330
알리코제약 (260660) 4,395 -70 -1.57 4,535 4,535 4,350 138,943 614,535,726
씨티케이 (260930) 4,130 -210 -4.84 4,325 4,325 4,090 376,487 1,567,958,320
에스앤디 (260970) 83,500 -3000 -3.47 86,900 87,400 81,800 47,060 3,971,279,650
덴티스 (261200) 6,630 10 .15 6,700 6,710 6,580 40,201 266,833,240
차백신연구소 (261780) 2,895 0 0 2,900 2,925 2,880 14,182 41,135,742
에이프로 (262260) 5,070 90 1.81 4,980 5,170 4,975 34,873 176,976,245
아이퀘스트 (262840) 2,450 55 2.3 2,395 2,480 2,395 29,670 72,213,725
디케이앤디 (263020) 2,980 -60 -1.97 3,040 3,060 2,975 66,856 200,071,561
유틸렉스 (263050) 1,519 9 .6 1,530 1,535 1,500 68,023 103,508,383
덕우전자 (263600) 4,410 90 2.08 4,350 4,470 4,350 24,602 109,055,994
디알젬 (263690) 5,440 80 1.49 5,370 5,470 5,370 13,537 73,273,540
케어랩스 (263700) 3,130 -40 -1.26 3,170 3,175 3,000 386,983 1,191,422,769
디앤씨미디어 (263720) 17,630 190 1.09 17,460 17,700 17,400 42,217 739,041,465
펄어비스 (263750) 33,450 -50 -.15 33,750 33,950 33,000 72,827 2,433,619,200
유에스티 (263770) 2,065 -20 -.96 2,085 2,085 2,050 11,869 24,549,370
데이타솔루션 (263800) 4,780 -330 -6.46 5,150 5,470 4,640 2,996,688 15,290,095,782
상신전자 (263810) 3,040 50 1.67 3,035 3,120 2,990 75,293 229,349,533
지니언스 (263860) 16,950 760 4.69 16,360 18,100 16,320 289,508 5,036,101,410
휴엠앤씨 (263920) 1,013 -9 -.88 1,059 1,059 1,009 53,931 55,125,860
유비쿼스 (264450) 7,310 100 1.39 7,210 7,310 7,210 44,090 320,857,870
씨앤지하이테크 (264660) 13,390 360 2.76 13,210 13,570 13,160 52,941 708,311,180
이랜시스 (264850) 4,615 115 2.56 4,590 4,820 4,535 748,158 3,502,796,515
AP시스템 (265520) 17,180 590 3.56 16,810 17,250 16,770 37,536 639,280,985
영화테크 (265560) 7,980 240 3.1 7,750 8,020 7,620 67,729 533,448,310
엔에프씨 (265740) 5,200 -30 -.57 5,240 5,260 5,070 53,686 276,914,710
나인테크 (267320) 3,290 -10 -.3 3,340 3,375 3,270 1,003,788 3,313,877,749
배럴 (267790) 4,670 50 1.08 4,565 4,670 4,565 4,697 21,833,000
매일유업 (267980) 36,200 -100 -.28 36,600 36,650 36,000 2,703 98,473,900
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,189 35 3.03 1,152 1,190 1,141 981,101 1,145,223,423
에브리봇 (270660) 14,940 880 6.26 14,500 17,200 14,110 1,814,271 29,208,128,890
뉴트리 (270870) 5,270 40 .76 5,250 5,300 5,230 7,156 37,754,680
팸텍 (271830) 1,522 -6 -.39 1,527 1,533 1,515 12,250 18,684,269
케이엔제이 (272110) 16,950 350 2.11 16,870 16,950 16,340 31,448 525,983,230
이녹스첨단소재 (272290) 23,000 650 2.91 22,800 23,150 22,550 66,521 1,521,401,600
와이즈버즈 (273060) 931 7 .76 945 958 923 777,914 726,466,374
와이엠텍 (273640) 9,800 220 2.3 9,780 9,910 9,570 7,381 72,200,745
켄코아에어로스페이스 (274090) 12,460 0 0 12,570 12,570 12,300 100,799 1,250,909,910
이노시뮬레이션 (274400) 4,790 245 5.39 4,735 4,840 4,490 32,001 149,779,900
에스에스알 (275630) 3,095 70 2.31 3,220 3,220 3,080 5,999 18,677,945
스코넥 (276040) 5,400 90 1.69 5,410 5,700 5,250 195,356 1,054,760,205
제주맥주 (276730) 2,240 35 1.59 2,220 2,330 2,180 73,826 166,828,394
린드먼아시아 (277070) 5,620 -410 -6.8 6,030 6,080 5,490 208,961 1,182,388,200
인산가 (277410) 1,294 12 .94 1,290 1,303 1,282 65,205 84,007,258
레인보우로보틱스 (277810) 286,500 4000 1.42 289,000 289,500 283,000 115,559 33,104,222,250
티에스아이 (277880) 6,180 200 3.34 6,130 6,190 6,030 62,321 381,531,760
천보 (278280) 36,450 2500 7.36 34,600 36,450 34,600 40,044 1,436,065,150
HLB바이오스텝 (278650) 1,657 48 2.98 1,610 1,660 1,610 139,265 228,629,108
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 13,840 460 3.44 13,660 13,850 13,550 249,535 3,420,458,760
금양그린파워 (282720) 11,520 10 .09 11,730 12,540 10,870 3,521,246 41,173,860,135
코윈테크 (282880) 12,950 320 2.53 12,750 13,000 12,750 18,556 239,436,180
카이노스메드 (284620) 1,287 84 6.98 1,203 1,327 1,197 175,584 224,312,269
노바텍 (285490) 20,650 -1750 -7.81 22,700 22,950 20,400 572,178 12,087,827,800
진영 (285800) 2,775 145 5.51 2,650 3,225 2,445 16,851,839 47,958,874,299
나노실리칸첨단소재 (286750) 2,840 70 2.53 2,800 2,950 2,775 458,191 1,320,050,295
브릿지바이오테라퓨틱스 (288330) 1,259 -5 -.4 1,330 1,385 1,256 26,823,395 35,411,269,351
에스퓨얼셀 (288620) 11,210 2580 29.9 8,800 11,210 8,630 2,193,936 23,786,260,070
모아데이타 (288980) 1,235 123 11.06 1,115 1,386 1,105 2,455,836 3,054,297,537
아이스크림에듀 (289010) 4,700 225 5.03 4,645 5,300 4,270 5,447,489 26,286,536,152
SV인베스트먼트 (289080) 1,631 -73 -4.28 1,720 1,721 1,625 1,543,423 2,548,306,261
자이언트스텝 (289220) 6,630 -540 -7.53 6,730 7,040 6,370 1,151,162 7,665,950,245
웨이비스 (289930) 8,810 -140 -1.56 9,000 9,070 8,740 123,773 1,096,412,645
트윔 (290090) 7,450 70 .95 7,380 7,680 7,350 2,704 20,049,630
DH오토리드 (290120) 2,290 -20 -.87 2,295 2,325 2,280 5,090 11,678,859
휴네시온 (290270) 3,580 65 1.85 3,515 3,580 3,500 16,577 58,854,339
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,922 64 3.44 1,897 1,928 1,844 7,571 14,432,120
디케이티 (290550) 7,240 160 2.26 7,150 7,270 7,130 23,927 172,457,180
신시웨이 (290560) 6,780 -100 -1.45 6,940 7,000 6,690 16,578 112,406,830
엘앤씨바이오 (290650) 21,350 450 2.15 21,300 21,450 20,900 59,416 1,259,253,500
네오펙트 (290660) 929 -1 -.11 968 968 901 100,613 92,649,568
대보마그네틱 (290670) 11,360 630 5.87 10,790 11,360 10,790 19,348 216,824,145
소룩스 (290690) 3,975 170 4.47 4,050 4,055 3,810 436,225 1,711,770,969
푸드나무 (290720) 2,155 -20 -.92 2,300 2,300 2,075 51,002 109,893,075
액트로 (290740) 5,610 -40 -.71 5,600 5,680 5,550 1,801 10,095,310
엔피 (291230) 1,825 56 3.17 1,769 2,130 1,746 8,529,996 16,735,239,524
압타머사이언스 (291650) 1,020 14 1.39 1,006 1,044 960 371,466 376,604,767
핀텔 (291810) 2,180 25 1.16 2,180 2,190 2,150 11,838 25,705,815
카카오게임즈 (293490) 13,970 490 3.64 13,600 13,990 13,510 131,518 1,816,350,640
나우IB (293580) 1,667 -189 -10.18 1,865 1,884 1,647 11,075,811 19,067,865,809
압타바이오 (293780) 7,630 -200 -2.55 7,980 7,980 7,550 84,155 644,017,610
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 3,735 150 4.18 3,650 3,980 3,600 177,948 668,972,759
쿠콘 (294570) 21,200 -1050 -4.72 22,550 22,650 21,200 150,436 3,283,386,625
서남 (294630) 2,865 60 2.14 2,810 2,865 2,810 99,487 282,844,575
에이치브이엠 (295310) 21,550 1000 4.87 21,100 21,750 20,350 250,906 5,297,438,375
이노룰스 (296640) 7,490 80 1.08 7,410 7,540 7,340 18,011 134,169,800
씨에스베어링 (297090) 5,740 20 .35 6,110 6,600 5,640 568,125 3,421,609,320
알로이스 (297570) 763 1 .13 779 779 757 124,360 94,882,965
HB솔루션 (297890) 2,495 75 3.1 2,465 2,505 2,440 196,866 486,482,110
에스씨엠생명과학 (298060) 973 -6 -.61 980 985 959 78,755 76,182,532
에이비엘바이오 (298380) 69,400 700 1.02 69,700 70,400 68,200 804,780 55,758,232,900
더네이쳐홀딩스 (298540) 10,100 -20 -.2 10,120 10,150 10,010 20,778 209,412,030
슈어소프트테크 (298830) 5,190 80 1.57 5,260 5,280 5,040 212,798 1,094,292,740
하나기술 (299030) 20,200 770 3.96 19,720 20,200 19,720 16,549 330,042,895
더블유에스아이 (299170) 1,723 -14 -.81 1,750 1,750 1,718 89,865 155,393,753
셀리드 (299660) 3,630 -90 -2.42 3,735 3,745 3,625 132,139 485,428,583
위지윅스튜디오 (299900) 1,230 13 1.07 1,218 1,237 1,196 488,385 596,470,283
플리토 (300080) 21,100 0 0 21,650 21,950 21,050 59,032 1,261,839,900
라온피플 (300120) 4,495 60 1.35 4,440 4,515 4,350 66,114 293,116,652
바이브컴퍼니 (301300) 4,685 -25 -.53 4,710 4,777 4,635 39,495 185,439,983
이노메트리 (302430) 9,120 280 3.17 9,000 9,130 8,830 57,172 514,821,840
리메드 (302550) 3,375 -10 -.3 3,405 3,430 3,370 38,857 131,897,454
지니틱스 (303030) 1,002 -1 -.1 1,000 1,019 977 40,258 40,373,146
프로티아 (303360) 3,275 -45 -1.36 3,315 3,350 3,260 29,293 96,710,917
이노뎁 (303530) 7,320 270 3.83 7,020 7,620 7,010 128,468 944,547,345
동국생명과학 (303810) 10,110 30 .3 10,150 10,200 9,890 192,288 1,929,101,275
솔트룩스 (304100) 32,750 -1300 -3.82 34,800 34,850 32,150 594,705 19,601,589,575
에스바이오메딕스 (304360) 21,000 0 0 21,400 21,450 20,500 93,066 1,951,468,700
피플바이오 (304840) 2,945 90 3.15 2,905 3,195 2,870 934,717 2,827,837,018
마이크로디지탈 (305090) 10,080 30 .3 10,140 10,240 9,800 93,360 934,943,850
에스제이그룹 (306040) 4,715 25 .53 4,690 4,750 4,605 32,509 151,761,025
네온테크 (306620) 2,320 20 .87 2,310 2,340 2,300 190,833 442,314,537
아이엘사이언스 (307180) 2,880 20 .7 2,850 2,915 2,830 88,173 253,053,130
원바이오젠 (307280) 1,128 -3 -.27 1,131 1,139 1,116 42,481 47,886,288
국전약품 (307750) 3,240 95 3.02 3,145 3,250 3,145 75,450 242,459,930
비투엔 (307870) 1,103 119 12.09 986 1,265 973 5,860,629 6,641,765,535
컴퍼니케이 (307930) 6,170 -540 -8.05 6,710 6,800 6,170 914,454 5,853,424,055
바이젠셀 (308080) 3,275 30 .92 3,230 3,310 3,190 33,308 108,036,763
형지글로벌 (308100) 6,320 -500 -7.33 6,990 6,990 6,080 861,677 5,511,721,715
셀비온 (308430) 18,490 -180 -.96 18,790 18,800 18,310 65,873 1,218,189,185
오하임앤컴퍼니 (309930) 1,958 39 2.03 1,930 1,964 1,920 64,777 125,695,973
LB인베스트먼트 (309960) 5,480 -490 -8.21 5,970 6,370 5,300 4,707,989 27,472,157,640
애니플러스 (310200) 3,700 35 .95 3,670 3,740 3,610 516,900 1,902,288,402
보로노이 (310210) 107,800 -3200 -2.88 112,900 112,900 106,000 127,996 13,949,236,150
디와이씨 (310870) 1,495 -20 -1.32 1,530 1,530 1,495 93,103 138,844,054
지오엘리먼트 (311320) 7,150 180 2.58 6,970 7,160 6,970 13,543 96,000,560
네오크레마 (311390) 7,970 -80 -.99 8,050 8,050 7,880 25,409 201,496,230
CJ 바이오사이언스 (311690) 10,180 -10 -.1 10,200 10,260 10,090 16,021 162,457,440
에이에프더블류 (312610) 1,292 -8 -.62 1,303 1,305 1,286 18,088 23,424,141
캐리 (313760) 6,400 -70 -1.08 6,470 6,630 6,300 36,109 231,635,170
지놈앤컴퍼니 (314130) 3,025 -5 -.17 3,100 3,120 2,970 205,757 622,352,763
알피바이오 (314140) 5,190 0 0 5,190 5,220 5,170 6,378 33,131,470
바이오다인 (314930) 14,110 250 1.8 14,060 14,300 13,760 88,958 1,253,967,270
딥노이드 (315640) 7,190 -370 -4.89 7,630 7,650 7,060 503,993 3,666,186,180
라닉스 (317120) 2,350 75 3.3 2,400 2,435 2,275 76,617 178,864,067
TS트릴리온 (317240) 259 -12 -4.43 273 276 254 3,224,217 846,268,057
덕산테코피아 (317330) 24,150 1950 8.78 22,900 24,300 22,900 187,029 4,451,170,100
캐리소프트 (317530) 6,250 -210 -3.25 6,470 6,500 6,130 40,012 249,549,860
퀀타매트릭스 (317690) 3,945 -10 -.25 3,995 3,995 3,800 46,060 180,807,508
엑스페릭스 (317770) 4,945 -1405 -22.13 6,200 6,200 4,785 12,054,765 63,068,367,151
에스피시스템스 (317830) 8,060 10 .12 8,190 8,190 7,900 80,039 640,385,620
대모 (317850) 8,350 30 .36 8,370 8,430 8,230 65,304 544,599,465
엔바이오니아 (317870) 17,170 510 3.06 16,790 17,170 16,600 9,448 159,491,900
KBG (318000) 4,600 60 1.32 4,555 4,900 4,555 61,994 289,096,984
팜스빌 (318010) 3,585 -30 -.83 3,680 3,680 3,545 17,088 61,270,443
포인트모바일 (318020) 3,260 -145 -4.26 3,405 3,405 3,215 108,466 357,356,359
셀바이오휴먼텍 (318160) 6,220 100 1.63 6,060 6,290 5,890 52,639 320,921,650
비비씨 (318410) 7,700 40 .52 7,660 7,735 7,630 8,225 63,067,270
현대무벡스 (319400) 4,035 50 1.25 3,985 4,045 3,965 494,058 1,981,017,161
피에스케이 (319660) 18,700 680 3.77 18,490 18,800 18,200 278,378 5,156,509,795
한울반도체 (320000) 2,810 80 2.93 2,790 2,850 2,705 68,817 191,522,665
프로이천 (321260) 2,185 25 1.16 2,170 2,205 2,125 177,360 384,430,441
센서뷰 (321370) 1,268 33 2.67 1,242 1,270 1,238 193,719 242,637,161
티움바이오 (321550) 4,555 -70 -1.51 4,640 4,695 4,375 256,658 1,154,521,257
아티스트유나이티드 (321820) 11,900 -240 -1.98 12,110 12,140 11,600 112,527 1,334,743,880
LS티라유텍 (322180) 5,150 20 .39 5,150 5,220 5,070 73,339 377,073,380
오로스테크놀로지 (322310) 20,150 940 4.89 19,700 20,150 19,600 20,194 401,451,040
제이엘케이 (322510) 7,240 70 .98 7,230 7,280 7,120 53,404 383,911,555
코퍼스코리아 (322780) 1,080 -26 -2.35 1,097 1,107 1,049 183,853 196,799,177
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 21,050 350 1.69 21,100 21,450 20,650 171,796 3,623,053,425
다원넥스뷰 (323350) 6,360 50 .79 6,340 6,440 6,220 25,503 160,929,150
박셀바이오 (323990) 10,920 340 3.21 11,560 12,670 10,320 5,146,185 60,454,249,910
RF머트리얼즈 (327260) 5,310 80 1.53 5,440 5,440 5,250 16,162 85,402,970
루닛 (328130) 53,400 -900 -1.66 55,200 55,700 53,100 391,684 21,169,628,400
솔트웨어 (328380) 1,027 -19 -1.82 1,064 1,068 1,018 312,402 324,063,845
위더스제약 (330350) 6,450 -130 -1.98 6,660 6,720 6,380 40,734 264,793,650
스톤브릿지벤처스 (330730) 4,280 -15 -.35 4,345 4,380 4,205 152,301 652,229,954
네패스아크 (330860) 10,740 210 1.99 10,800 10,800 10,600 18,214 194,486,295
포커스에이치엔에스 (331380) 1,778 28 1.6 1,751 1,779 1,749 46,738 82,162,211
밸로프 (331520) 692 -12 -1.7 717 733 687 1,209,338 848,026,019
셀레믹스 (331920) 2,920 0 0 2,990 2,990 2,895 9,707 28,257,200
누보 (332290) 1,109 32 2.97 1,083 1,118 1,060 150,752 164,199,341
아이디피 (332370) 4,215 10 .24 4,205 4,275 4,175 20,152 85,102,785
와이팜 (332570) 3,025 115 3.95 3,000 3,025 2,935 395,852 1,179,176,631
모코엠시스 (333050) 1,498 -23 -1.51 1,521 1,532 1,455 596,878 885,434,874
일승 (333430) 4,650 215 4.85 4,455 4,860 4,400 4,126,870 19,334,932,594
엔시스 (333620) 7,370 150 2.08 7,260 7,390 7,260 14,534 106,763,750
프레스티지바이오로직스 (334970) 4,275 -20 -.47 4,310 4,350 4,265 37,657 162,214,185
프리시젼바이오 (335810) 2,595 15 .58 2,660 2,660 2,525 18,261 47,769,630
윙스풋 (335870) 2,160 -170 -7.3 2,330 2,330 2,150 37,102 81,987,525
비올 (335890) 8,170 270 3.42 8,040 8,260 8,030 704,508 5,757,723,135
웨이버스 (336060) 1,300 -24 -1.81 1,345 1,345 1,285 284,862 370,507,471
원텍 (336570) 7,880 -310 -3.79 8,240 8,240 7,760 1,212,335 9,605,984,335
탑런토탈솔루션 (336680) 8,740 210 2.46 8,630 8,790 8,530 18,705 161,980,795
젝시믹스 (337930) 6,300 70 1.12 6,270 6,330 6,170 73,970 461,777,670
뷰노 (338220) 19,100 50 .26 19,320 19,440 18,800 82,824 1,571,364,350
와이바이오로직스 (338840) 7,740 20 .26 7,730 7,830 7,660 42,018 325,303,620
아이비김영 (339950) 2,650 -95 -3.46 2,770 2,770 2,630 961,578 2,584,767,009
다보링크 (340360) 1,817 -11 -.6 1,809 1,847 1,780 634,017 1,144,732,790
세림B&G (340440) 1,434 -157 -9.87 1,479 1,511 1,371 3,925,461 5,639,593,066
티앤엘 (340570) 73,900 4600 6.64 70,600 74,400 69,900 64,900 4,696,467,500
시선에이아이 (340810) 4,180 385 10.14 3,795 4,930 3,750 1,170,831 5,405,895,322
유일에너테크 (340930) 1,894 64 3.5 1,874 1,950 1,807 251,831 473,825,841
이노진 (344860) 1,898 48 2.59 1,856 1,952 1,843 39,945 74,649,544
센코 (347000) 2,410 -40 -1.63 2,455 2,505 2,405 184,989 453,240,040
스피어 (347700) 9,120 430 4.95 8,690 9,340 8,590 554,271 5,044,034,670
피엔케이피부임상연구센타 (347740) 2,180 0 0 2,195 2,195 2,160 33,004 71,688,718
핌스 (347770) 1,600 46 2.96 1,554 1,610 1,554 61,231 96,294,951
디앤디파마텍 (347850) 60,100 700 1.18 61,600 63,400 59,300 472,811 28,992,869,800
알체라 (347860) 1,684 -103 -5.76 1,770 1,815 1,666 684,035 1,173,553,213
엠투아이 (347890) 5,580 70 1.27 5,540 5,650 5,510 5,781 32,267,395
모비릭스 (348030) 4,780 5 .1 4,740 5,000 4,680 8,900 42,952,482
큐라티스 (348080) 622 5 .81 641 641 612 168,354 105,150,646
고바이오랩 (348150) 5,290 10 .19 5,290 5,390 5,190 47,088 246,944,230
넥스틴 (348210) 55,700 1600 2.96 56,000 56,300 55,200 50,742 2,831,125,250
뉴로메카 (348340) 26,000 400 1.56 26,200 26,300 25,600 32,465 841,591,900
위드텍 (348350) 7,320 40 .55 7,360 7,470 7,230 10,430 76,352,600
엔켐 (348370) 84,600 7700 10.01 80,200 88,400 80,000 624,081 53,463,043,700
에스에이티이엔지 (351320) 2,670 60 2.3 2,570 2,720 2,570 155,718 411,955,403
이삭엔지니어링 (351330) 7,400 190 2.64 7,410 7,450 7,000 35,426 260,835,480
차이커뮤니케이션 (351870) 8,930 140 1.59 9,070 10,500 8,800 2,594,111 25,525,789,225
스톰테크 (352090) 3,585 45 1.27 3,560 3,595 3,485 122,411 433,450,992
씨앤씨인터내셔널 (352480) 32,200 300 .94 32,600 32,800 31,750 34,143 1,094,680,575
씨앤투스 (352700) 2,520 -25 -.98 2,545 2,565 2,520 13,273 33,623,984
셀레스트라 (352770) 350 0 0 0 0 0 0 0
오비고 (352910) 4,340 0 0 4,450 4,450 4,335 31,269 136,357,835
인바이오 (352940) 2,540 30 1.2 2,510 2,550 2,485 26,232 66,245,710
휴럼 (353190) 706 18 2.62 694 706 688 31,659 22,132,855
오토앤 (353590) 3,950 85 2.2 3,865 3,965 3,865 17,269 67,695,819
이지바이오 (353810) 5,200 -110 -2.07 5,350 5,380 5,190 162,323 854,800,135
엔젠바이오 (354200) 1,710 -7 -.41 1,717 1,733 1,710 73,621 126,595,557
알멕 (354320) 23,900 650 2.8 23,650 23,900 23,450 16,693 395,428,850
코스텍시스 (355150) 6,600 210 3.29 6,430 6,850 6,420 72,687 480,896,170
크라우드웍스 (355390) 12,130 -1020 -7.76 13,000 13,000 11,530 863,430 10,290,630,605
에이텀 (355690) 6,410 -70 -1.08 6,480 6,640 6,410 30,921 201,928,730
엑스게이트 (356680) 7,350 150 2.08 7,350 7,390 7,190 134,721 980,416,350
티엘비 (356860) 18,890 960 5.35 18,490 18,900 18,240 136,809 2,537,496,530
싸이버원 (356890) 4,400 -80 -1.79 4,485 4,595 4,385 133,087 596,233,436
에이치피오 (357230) 2,570 35 1.38 2,545 2,580 2,510 37,455 95,535,715
석경에이티 (357550) 47,300 1400 3.05 45,950 47,400 45,800 6,422 299,596,200
아모센스 (357580) 6,220 320 5.42 5,940 6,510 5,920 63,788 396,285,315
솔브레인 (357780) 178,800 2100 1.19 180,000 180,300 178,300 13,971 2,503,845,400
SKAI (357880) 2,440 105 4.5 2,375 2,850 2,345 11,252,858 29,718,934,846
지아이이노베이션 (358570) 14,830 30 .2 15,120 15,170 14,600 431,543 6,418,670,840
씨엔알리서치 (359090) 1,070 25 2.39 1,046 1,070 1,046 209,526 221,911,812
탑머티리얼 (360070) 26,400 1200 4.76 25,600 27,500 25,600 64,731 1,718,212,875
코셈 (360350) 8,450 150 1.81 8,310 8,530 8,230 99,084 832,355,635
제노코 (361390) 16,280 -180 -1.09 16,680 16,680 16,190 36,990 602,664,855
알비더블유 (361570) 2,460 20 .82 2,485 2,555 2,420 51,238 127,756,360
삼영에스앤씨 (361670) 4,240 120 2.91 4,155 4,245 4,135 8,703 36,520,200
청담글로벌 (362320) 5,400 50 .93 5,380 5,410 5,340 24,693 132,484,415
드림인사이트 (362990) 2,455 25 1.03 2,490 2,535 2,420 461,440 1,143,064,772
진시스템 (363250) 10,750 330 3.17 10,420 10,930 10,360 41,896 449,070,875
모비데이즈 (363260) 1,784 -9 -.5 1,810 1,836 1,781 583,942 1,054,472,126
큐라클 (365270) 6,740 -40 -.59 6,740 6,880 6,660 65,829 446,336,630
에스와이스틸텍 (365330) 5,690 90 1.61 5,610 5,970 5,300 1,720,397 9,876,286,455
성일하이텍 (365340) 34,800 3050 9.61 32,050 34,950 32,050 49,017 1,656,274,800
하이딥 (365590) 699 10 1.45 724 724 682 96,563 67,245,517
브이씨 (365900) 3,705 105 2.92 3,845 3,990 3,615 34,021 128,990,035
공구우먼 (366030) 4,305 50 1.18 4,285 4,315 4,250 41,360 177,104,437
플래티어 (367000) 4,800 -50 -1.03 4,900 4,960 4,785 17,225 83,793,695
아이씨에이치 (368600) 3,055 -25 -.81 3,100 3,100 3,005 28,210 85,816,175
파이버프로 (368770) 6,800 170 2.56 6,850 6,850 6,670 184,115 1,245,975,215
오에스피 (368970) 2,640 65 2.52 2,575 2,675 2,570 31,844 83,413,840
블리츠웨이스튜디오 (369370) 1,512 -14 -.92 1,550 1,558 1,512 7,627 11,587,850
퓨런티어 (370090) 15,760 510 3.34 16,280 16,360 15,480 216,849 3,426,265,910
풍원정밀 (371950) 12,160 410 3.49 11,750 12,250 11,750 18,124 220,106,790
윤성에프앤씨 (372170) 34,050 1800 5.58 32,900 34,050 32,900 20,188 677,281,200
큐로셀 (372320) 27,550 -500 -1.78 28,250 28,600 27,400 30,018 832,891,425
아이티아이즈 (372800) 9,060 2090 29.99 7,200 9,060 6,300 2,457,653 19,981,195,640
엑셀세라퓨틱스 (373110) 3,890 50 1.3 3,865 3,980 3,850 86,322 338,873,758
데이원컴퍼니 (373160) 7,970 -450 -5.34 8,490 8,830 7,910 871,495 7,178,798,205
엠아이큐브솔루션 (373170) 8,900 -380 -4.09 9,280 9,280 8,770 64,621 579,495,580
엑스플러스 (373200) 779 4 .52 775 794 735 1,880,066 1,437,816,799
피코그램 (376180) 2,365 15 .64 2,350 2,385 2,330 22,176 52,182,695
에이치이엠파마 (376270) 21,400 -1000 -4.46 22,800 22,800 21,300 52,649 1,151,201,725
씨유테크 (376290) 3,325 -55 -1.63 3,380 3,397 3,310 9,808 32,940,240
디어유 (376300) 41,200 -700 -1.67 42,200 42,550 40,725 119,635 4,946,265,825
노을 (376930) 2,635 -145 -5.22 2,760 2,760 2,630 987,257 2,636,678,179
원티드랩 (376980) 8,200 -1240 -13.14 9,260 9,260 8,170 587,191 4,973,388,550
비트맥스 (377030) 1,851 0 0 1,883 2,065 1,821 574,832 1,105,474,481
프롬바이오 (377220) 2,100 -20 -.94 2,080 2,160 2,080 37,711 79,868,614
이지트로닉스 (377330) 5,290 315 6.33 4,975 5,470 4,975 122,572 653,868,625
리파인 (377450) 12,620 30 .24 12,800 12,920 12,620 22,316 284,137,900
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 17,180 -70 -.41 17,360 17,700 17,020 124,777 2,143,901,235
필에너지 (378340) 15,120 470 3.21 15,000 15,140 14,820 106,581 1,600,066,940
샤페론 (378800) 3,115 20 .65 3,120 3,140 3,080 350,785 1,088,360,049
옵티코어 (380540) 2,075 324 18.5 1,751 2,155 1,751 5,234,673 10,417,673,623
제닉스 (381620) 8,270 220 2.73 8,260 8,630 8,090 409,259 3,407,956,805
온코크로스 (382150) 14,100 -1200 -7.84 15,130 15,180 13,910 1,844,199 26,398,160,355
지아이텍 (382480) 2,430 25 1.04 2,425 2,460 2,395 270,906 657,426,325
지앤비에스 에코 (382800) 3,540 20 .57 3,585 3,635 3,485 40,635 143,547,350
원준 (382840) 9,350 230 2.52 9,210 9,390 9,150 67,662 628,512,390
범한퓨얼셀 (382900) 16,190 1570 10.74 14,990 18,180 14,990 2,704,101 45,463,608,775
에코프로에이치엔 (383310) 26,950 850 3.26 26,550 27,000 26,200 67,382 1,797,565,025
디티앤씨알오 (383930) 6,480 -1010 -13.48 7,080 7,090 6,460 768,605 5,216,673,160
코어라인소프트 (384470) 5,670 -20 -.35 5,690 5,790 5,600 65,974 372,355,095
파인메딕스 (387570) 8,920 -100 -1.11 9,060 9,230 8,810 74,089 662,091,425
지투파워 (388050) 7,810 310 4.13 8,030 8,150 7,710 1,197,269 9,521,246,360
유일로보틱스 (388720) 72,700 -1200 -1.62 75,000 75,400 72,600 97,400 7,145,820,350
라이콤 (388790) 2,485 65 2.69 2,490 2,495 2,420 105,332 259,156,122
파로스아이바이오 (388870) 7,200 40 .56 7,180 7,380 6,940 56,584 401,623,410
자람테크놀로지 (389020) 39,000 700 1.83 39,500 39,650 38,700 36,331 1,418,745,150
지니너스 (389030) 1,345 145 12.08 1,201 1,560 1,201 3,360,638 4,723,098,003
포바이포 (389140) 20,250 -8650 -29.93 31,700 33,100 20,250 16,842,254 419,871,104,975
대명에너지 (389260) 15,320 -800 -4.96 15,840 15,840 14,960 261,856 4,017,164,655
인벤티지랩 (389470) 20,800 -3500 -14.4 23,100 24,350 20,000 781,738 16,827,909,000
에스비비테크 (389500) 22,500 0 0 22,550 23,100 22,100 67,095 1,514,742,325
넥스트바이오메디컬 (389650) 42,500 -450 -1.05 43,450 43,800 42,350 55,409 2,381,894,350
유디엠텍 (389680) 806 -12 -1.47 822 842 801 1,225,420 1,001,855,264
코닉오토메이션 (391710) 1,707 39 2.34 1,668 1,750 1,668 80,554 137,681,548
토마토시스템 (393210) 7,810 -740 -8.65 8,830 8,840 7,810 2,328,905 18,810,773,295
더블유씨피 (393890) 7,860 620 8.56 7,500 7,930 7,450 323,682 2,499,940,525
대진첨단소재 (393970) 13,830 330 2.44 13,830 14,090 13,380 1,857,683 25,558,872,755
오픈엣지테크놀로지 (394280) 13,660 190 1.41 13,850 13,850 13,470 56,716 770,325,080
쓰리빌리언 (394800) 7,030 -90 -1.26 7,140 7,220 6,920 1,255,508 8,852,838,735
넥스트칩 (396270) 7,170 260 3.76 7,110 7,260 6,990 77,516 551,644,605
세아메카닉스 (396300) 2,230 30 1.36 2,200 2,295 2,185 57,126 126,765,134
워트 (396470) 7,540 270 3.71 7,420 7,540 7,370 49,878 373,122,450
에이프릴바이오 (397030) 16,210 810 5.26 15,800 16,240 15,360 210,268 3,322,356,990
에스지헬스케어 (398120) 3,900 -295 -7.03 4,235 4,360 3,835 1,331,155 5,473,765,703
가온칩스 (399720) 43,100 1300 3.11 43,200 43,250 42,250 59,518 2,540,760,725
코난테크놀로지 (402030) 27,650 -750 -2.64 29,500 30,300 26,950 158,565 4,465,595,525
그린리소스 (402490) 14,070 350 2.55 14,190 14,220 13,890 65,206 914,926,340
우듬지팜 (403490) 1,996 -24 -1.19 2,010 2,335 1,875 26,070,926 54,719,125,289
HPSP (403870) 24,400 900 3.83 24,050 24,500 23,750 277,230 6,711,560,100
플라즈맵 (405000) 737 0 0 0 0 0 0 0
큐알티 (405100) 12,380 210 1.73 12,200 12,500 12,160 24,877 307,185,950
나라셀라 (405920) 2,400 -15 -.62 2,485 2,485 2,395 5,592 13,496,100
뷰티스킨 (406820) 13,420 150 1.13 13,270 13,490 13,200 6,517 86,684,130
꿈비 (407400) 10,670 -1280 -10.71 11,870 11,870 10,570 786,424 8,599,323,695
스튜디오미르 (408900) 3,530 -130 -3.55 3,620 3,650 3,515 517,837 1,850,107,541
메쎄이상 (408920) 2,145 5 .23 2,160 2,160 2,120 23,274 49,627,592
샌즈랩 (411080) 8,370 -230 -2.67 8,690 8,800 8,320 302,316 2,555,977,875
레이저쎌 (412350) 3,325 65 1.99 3,280 3,350 3,220 39,803 131,046,975
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 9,400 520 5.86 9,030 9,900 9,010 1,452,132 13,858,580,270
씨피시스템 (413630) 1,327 16 1.22 1,334 1,337 1,311 27,796 36,793,867
비아이매트릭스 (413640) 14,600 130 .9 14,490 14,690 14,230 87,832 1,273,500,095
스튜디오삼익 (415380) 8,580 -40 -.46 8,650 8,670 8,480 9,216 78,592,540
신성에스티 (416180) 31,200 1600 5.41 30,200 31,300 30,150 63,753 1,967,082,900
나노팀 (417010) 6,240 70 1.13 6,320 6,520 6,150 100,495 634,434,660
핑거스토리 (417180) 2,770 -165 -5.62 2,895 2,925 2,710 1,387,459 3,861,534,094
LS머트리얼즈 (417200) 10,710 420 4.08 10,660 10,740 10,570 205,475 2,192,801,950
제이아이테크 (417500) 3,500 5 .14 3,495 3,515 3,410 98,432 340,344,520
트루엔 (417790) 9,020 -70 -.77 9,100 9,140 8,810 86,000 770,689,750
저스템 (417840) 7,630 330 4.52 7,330 7,640 7,330 30,911 231,629,595
오브젠 (417860) 9,590 -200 -2.04 9,990 9,990 9,540 7,784 75,234,950
모델솔루션 (417970) 11,940 220 1.88 11,890 11,970 11,750 20,596 244,755,205
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,795 -50 -1.76 2,845 2,850 2,710 37,039 103,701,960
밀리의서재 (418470) 12,650 350 2.85 12,390 12,780 12,230 78,776 986,033,200
제이오 (418550) 9,850 590 6.37 9,490 9,860 9,440 113,399 1,098,027,960
이에이트 (418620) 3,410 65 1.94 3,310 3,435 3,260 108,446 362,215,910
삼기에너지솔루션즈 (419050) 1,683 39 2.37 1,646 1,684 1,646 230,542 385,616,446
엔젯 (419080) 7,870 -370 -4.49 8,240 8,400 7,870 57,595 469,683,400
산돌 (419120) 7,360 -50 -.67 7,410 7,480 7,270 33,568 246,241,900
SAMG엔터 (419530) 36,400 800 2.25 35,650 36,500 35,000 127,628 4,583,359,775
비스토스 (419540) 1,940 -130 -6.28 2,075 2,075 1,925 613,346 1,206,677,411
제이투케이바이오 (420570) 11,190 -100 -.89 11,300 11,450 10,990 26,044 291,260,420
기가비스 (420770) 25,800 1800 7.5 24,200 26,400 24,200 31,651 800,983,700
벨로크 (424760) 902 -28 -3.01 930 990 902 282,756 270,540,528
스마트레이더시스템 (424960) 9,530 590 6.6 9,330 9,560 9,160 119,056 1,112,102,715
마이크로투나노 (424980) 6,550 -280 -4.1 7,110 7,110 6,470 111,114 747,409,750
티이엠씨 (425040) 6,670 200 3.09 6,580 6,670 6,540 53,029 351,050,100
티에프이 (425420) 17,410 640 3.82 17,390 17,550 17,090 11,138 194,189,040
시지트로닉스 (429270) 7,390 -760 -9.33 8,000 8,000 7,390 122,798 941,739,590
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 5,130 -20 -.39 5,180 5,270 5,030 245,536 1,256,208,605
케이쓰리아이 (431190) 4,605 200 4.54 4,475 5,030 4,425 818,813 3,905,819,552
와이랩 (432430) 5,920 -160 -2.63 6,080 6,360 5,830 590,671 3,523,300,885
케이엔에스 (432470) 10,640 270 2.6 10,520 10,700 10,510 10,233 108,570,620
퀄리타스반도체 (432720) 13,730 420 3.16 13,970 13,970 13,420 169,034 2,311,659,395
엠에프씨 (432980) 4,160 5 .12 4,155 4,200 4,110 23,046 95,630,190
모니터랩 (434480) 4,255 5 .12 4,300 4,330 4,165 73,420 310,378,698
유안타제10호스팩 (435380) 2,115 0 0 2,115 2,120 2,112 31,679 67,017,336
에르코스 (435570) 20,650 -2750 -11.75 23,000 23,400 19,160 359,722 7,516,188,845
하나금융25호스팩 (435620) 10,610 10 .09 10,600 10,610 10,600 76,611 812,779,970
에스케이증권제8호스팩 (435870) 2,115 -5 -.24 2,115 2,117 2,115 2,037 4,308,327
삼현 (437730) 14,070 -630 -4.29 14,950 14,970 13,800 1,465,533 20,805,289,370
엔에이치스팩24호 (437780) 2,125 0 0 2,125 2,130 2,120 38,654 82,039,985
엔에이치스팩25호 (438580) 2,130 0 0 2,125 2,130 2,120 9,318 19,794,515
버넥트 (438700) 4,465 1030 29.99 3,440 4,465 3,365 1,496,983 6,141,841,358
마녀공장 (439090) 18,120 110 .61 18,180 18,280 17,980 38,763 700,891,205
삼성스팩7호 (439250) 10,585 -15 -.14 10,600 10,600 10,580 29,647 314,143,045
엔에이치스팩26호 (439410) 2,130 10 .47 2,120 2,135 2,120 47,753 101,658,195
블루엠텍 (439580) 12,970 160 1.25 12,940 13,200 12,910 101,118 1,314,335,105
IBKS제20호스팩 (439730) 2,115 5 .24 2,115 2,115 2,110 60,568 128,100,940
파두 (440110) 10,750 480 4.67 10,450 10,980 10,330 118,956 1,261,013,040
HB인베스트먼트 (440290) 2,030 0 0 2,080 2,085 2,010 192,894 392,937,881
오픈놀 (440320) 9,600 -830 -7.96 10,250 10,290 9,560 358,796 3,530,792,775
교보13호스팩 (440790) 2,135 0 0 0 0 0 0 0
엔에이치스팩27호 (440820) 2,125 0 0 2,120 2,125 2,120 4,294 9,103,290
파인엠텍 (441270) 5,170 60 1.17 5,310 5,310 5,150 83,858 435,696,890
유진스팩9호 (442130) 2,135 5 .23 2,130 2,135 2,125 60,149 128,240,430
대신밸런스제14호스팩 (442310) 2,140 0 0 2,125 2,140 2,125 3,849 8,198,455
IBKS제21호스팩 (442770) 2,195 5 .23 2,190 2,195 2,180 3,584 7,848,295
미래에셋드림스팩1호 (442900) 10,230 20 .2 10,220 10,230 10,210 7,579 77,457,250
레뷰코퍼레이션 (443250) 11,590 0 0 11,700 11,700 11,460 41,313 476,970,540
에스피소프트 (443670) 7,230 90 1.26 7,260 7,350 7,180 59,915 432,873,050
심플랫폼 (444530) 17,030 2610 18.1 14,490 17,720 14,260 13,514,283 222,047,330,635
유안타제11호스팩 (444920) 2,015 0 0 2,015 2,020 2,010 4,429 8,916,971
에이직랜드 (445090) 33,400 550 1.67 35,200 37,500 33,250 1,335,059 47,554,768,350
퓨릿 (445180) 5,820 230 4.11 5,670 5,820 5,630 56,868 327,079,710
비엔케이제1호스팩 (445360) 2,110 0 0 2,105 2,110 2,105 50,395 106,083,585
큐리옥스바이오시스템즈 (445680) 24,400 -950 -3.75 25,350 25,500 24,400 117,765 2,910,760,850
신영스팩9호 (445970) 2,180 0 0 2,170 2,180 2,165 8,599 18,660,320
유안타제12호스팩 (446150) 2,185 5 .23 2,185 2,190 2,170 32,949 71,887,495
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 3,730 260 7.49 3,510 3,860 3,480 1,826,839 6,770,648,062
하나26호스팩 (446750) 2,080 0 0 2,075 2,080 2,070 8,415 17,452,690
키움제8호스팩 (446840) 2,170 -25 -1.14 2,195 2,195 2,145 60,782 131,460,942
에코아이 (448280) 29,900 1000 3.46 27,900 36,650 26,100 3,263,584 105,057,618,650
하나27호스팩 (448370) 2,100 -5 -.24 2,105 2,105 2,090 1,153 2,416,205
코츠테크놀로지 (448710) 18,900 80 .43 18,880 19,240 18,660 49,719 942,954,745
삼성스팩8호 (448740) 10,310 20 .19 10,290 10,310 10,290 14,667 151,050,790
IBKS제22호스팩 (448760) 2,230 20 .9 2,210 2,230 2,210 9,823 21,771,165
미래에셋비전스팩3호 (448830) 2,145 10 .47 2,135 2,145 2,130 1,830 3,905,890
한국피아이엠 (448900) 17,410 100 .58 17,640 19,900 16,630 7,036,712 130,893,431,905
유안타제13호스팩 (449020) 2,060 5 .24 2,055 2,060 2,050 4,777 9,810,422
하이제8호스팩 (450050) 2,070 10 .49 2,060 2,070 2,060 2,687 5,535,420
하스 (450330) 8,730 80 .92 8,660 8,820 8,660 39,667 346,621,965
인스웨이브시스템즈 (450520) 4,460 -40 -.89 4,560 4,595 4,440 168,698 758,445,734
유안타제14호스팩 (450940) 2,035 5 .25 2,025 2,040 2,020 27,870 56,729,755
아스테라시스 (450950) 9,500 170 1.82 9,320 9,590 9,190 251,310 2,357,737,215
아이엠티 (451220) 10,540 90 .86 10,700 10,750 10,460 83,314 880,528,370
삐아 (451250) 10,950 10 .09 11,050 11,150 10,700 92,602 1,009,728,375
엔에이치스팩29호 (451700) 2,025 -5 -.25 2,030 2,030 2,020 101,925 206,211,295
컨텍 (451760) 9,890 90 .92 9,920 9,930 9,800 25,206 248,775,490
제이엔비 (452160) 5,000 185 3.84 4,815 5,140 4,815 29,343 146,673,182
한빛레이저 (452190) 5,730 170 3.06 5,650 5,730 5,600 569,347 3,229,805,215
민테크 (452200) 4,075 85 2.13 4,060 4,140 4,020 47,884 195,634,181
한선엔지니어링 (452280) 7,180 320 4.66 6,910 7,270 6,870 232,377 1,658,309,430
캡스톤파트너스 (452300) 3,300 -75 -2.22 3,405 3,530 3,200 1,956,729 6,627,464,923
이닉스 (452400) 8,760 230 2.7 8,580 8,800 8,530 7,650 66,482,545
사피엔반도체 (452430) 17,500 1210 7.43 16,610 17,590 16,290 150,036 2,549,872,540
피아이이 (452450) 9,460 230 2.49 9,510 9,800 9,360 2,023,954 19,348,842,100
상상인제4호스팩 (452670) 2,010 0 0 2,010 2,010 2,000 9,811 19,694,775
신한제11호스팩 (452980) 1,998 0 0 1,999 2,005 1,996 81,232 162,603,317
그리드위즈 (453450) 18,750 -1350 -6.72 20,200 22,200 18,750 1,066,815 22,151,072,150
에이에스텍 (453860) 20,750 200 .97 20,650 21,100 20,450 19,799 412,186,525
하나29호스팩 (454640) 2,115 15 .71 2,100 2,115 2,090 12,313 25,930,340
하나28호스팩 (454750) 2,020 0 0 2,020 2,025 2,020 4,532 9,160,715
KB제25호스팩 (455250) 2,090 5 .24 2,095 2,095 2,080 7,781 16,212,930
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 24,650 450 1.86 24,900 24,900 24,250 51,339 1,259,963,600
에스케이증권제9호스팩 (455910) 2,055 0 0 2,050 2,055 2,040 820 1,676,540
아이씨티케이 (456010) 15,800 40 .25 16,000 16,300 15,670 720,542 11,431,575,865
이엔셀 (456070) 14,890 -10 -.07 15,170 15,250 14,880 37,455 560,432,170
DB금융스팩11호 (456440) 2,170 -35 -1.59 2,205 2,220 2,140 502,164 1,095,136,558
교보14호스팩 (456490) 2,135 20 .95 2,125 2,135 2,115 18,186 38,709,810
한켐 (457370) 9,500 260 2.81 9,260 9,570 9,180 62,108 583,282,755
대신밸런스제15호스팩 (457390) 3,435 300 9.57 3,145 3,435 3,120 609,502 2,015,002,760
우진엔텍 (457550) 18,040 -100 -.55 18,500 18,500 17,970 99,214 1,796,565,530
벡트 (457600) 4,605 -40 -.86 4,675 4,690 4,460 462,127 2,109,925,497
대신밸런스제16호스팩 (457630) 2,085 -10 -.48 2,090 2,095 2,080 7,913 16,485,815
에스케이증권제10호스팩 (457940) 2,055 10 .49 2,050 2,055 2,045 3,345 6,840,895
한국제12호스팩 (458610) 2,140 -5 -.23 2,110 2,140 2,110 1,662 3,526,655
성우 (458650) 15,270 590 4.02 14,920 15,400 14,810 55,158 835,409,780
씨어스테크놀로지 (458870) 12,990 30 .23 12,980 13,170 12,890 16,040 208,305,115
위츠 (459100) 7,050 510 7.8 6,610 7,680 6,550 2,097,520 15,112,724,050
아이빔테크놀로지 (460470) 3,820 -105 -2.68 3,990 4,020 3,750 820,550 3,192,032,427
에스엠씨지 (460870) 6,280 230 3.8 6,140 6,500 6,000 1,540,885 9,686,647,010
현대힘스 (460930) 17,460 -240 -1.36 17,800 17,880 17,350 226,401 3,972,336,870
피앤에스미캐닉스 (460940) 12,320 -40 -.32 12,480 12,530 12,260 53,056 655,422,255
아이엠비디엑스 (461030) 9,580 0 0 9,650 9,650 9,450 52,871 503,814,910
아이스크림미디어 (461300) 15,620 50 .32 15,830 16,000 15,500 58,767 925,158,110
에이치엠씨제6호스팩 (462020) 2,010 0 0 2,010 2,015 2,005 4,176 8,373,205
이노스페이스 (462350) 20,050 350 1.78 19,810 20,100 19,760 17,808 355,405,680
라메디텍 (462510) 8,720 0 0 8,780 8,870 8,540 83,088 724,812,125
더즌 (462860) 3,500 460 15.13 3,105 3,950 2,895 14,360,144 52,468,203,434
아이지넷 (462980) 3,590 55 1.56 3,605 3,650 3,525 307,578 1,099,829,352
모티브링크 (463480) 15,350 1450 10.43 14,290 15,990 14,090 7,011,221 108,188,091,495
에스오에스랩 (464080) 10,450 -30 -.29 10,800 10,900 10,120 976,565 10,261,125,525
티디에스팜 (464280) 12,750 -30 -.23 12,900 12,920 12,690 21,038 268,949,970
한국제13호스팩 (464440) 2,100 -10 -.47 2,105 2,110 2,100 841 1,769,050
아이언디바이스 (464500) 3,445 105 3.14 3,360 3,480 3,360 200,099 683,470,642
닷밀 (464580) 5,700 290 5.36 5,500 5,960 5,450 150,808 867,238,705
KB제27호스팩 (464680) 1,990 -2 -.1 1,994 1,995 1,990 9,265 18,463,129
교보15호스팩 (465320) 2,110 0 0 2,110 2,110 2,105 5,998 12,654,040
인스피언 (465480) 8,370 350 4.36 8,100 8,400 7,870 367,933 2,998,445,810
클로봇 (466100) 18,980 -30 -.16 19,500 19,520 18,910 451,587 8,613,967,535
사이냅소프트 (466410) 13,920 -20 -.14 13,940 14,100 13,710 25,812 358,062,100
엔에이치스팩30호 (466910) 1,991 -3 -.15 1,997 1,997 1,990 15,655 31,193,305
IBKS제23호스팩 (467930) 2,120 -5 -.24 2,130 2,130 2,105 1,674 3,534,410
삼성스팩9호 (468510) 2,025 25 1.25 2,000 2,045 1,997 160,267 324,575,218
유진스팩10호 (468760) 2,110 0 0 2,105 2,110 2,095 117 246,300
IBKS제24호스팩 (469480) 2,110 -10 -.47 2,115 2,115 2,095 2,631 5,517,050
아이비젼웍스 (469750) 974 29 3.07 946 1,010 944 402,268 396,403,116
하나30호스팩 (469880) 2,000 -5 -.25 2,005 2,005 1,991 15,525 31,021,712
하나31호스팩 (469900) 2,010 0 0 2,010 2,010 2,000 19,838 39,738,230
대신밸런스제17호스팩 (471050) 2,155 0 0 2,132 2,155 2,115 5,332 11,421,017
셀로맥스사이언스 (471820) 5,120 -220 -4.12 5,320 5,340 5,020 42,050 217,258,790
신영스팩10호 (472220) 2,125 0 0 2,130 2,135 2,115 4,315 9,163,335
에스케이증권제11호스팩 (472230) 2,040 10 .49 2,025 2,050 2,025 3,564 7,264,865
폰드그룹 (472850) 5,960 -10 -.17 5,970 6,030 5,880 39,699 235,741,520
에스케이증권제12호스팩 (473000) 2,055 5 .24 2,050 2,055 2,045 150 307,115
유안타제15호스팩 (473050) 1,985 -2 -.1 1,994 1,994 1,981 6,214 12,336,657
비엔케이제2호스팩 (473370) 1,998 1 .05 2,000 2,000 1,987 3,603 7,182,120
에스케이증권제13호스팩 (473950) 2,030 0 0 2,015 2,035 2,015 6,718 13,628,780
노머스 (473980) 25,750 800 3.21 25,100 26,250 24,550 133,008 3,381,882,700
루미르 (474170) 9,020 150 1.69 9,030 9,150 8,910 72,851 654,578,325
유안타제16호스팩 (474490) 1,995 -4 -.2 2,000 2,000 1,990 7,485 14,927,615
RF시스템즈 (474610) 5,300 20 .38 5,330 5,370 5,200 281,058 1,482,988,070
신한제12호스팩 (474660) 2,080 0 0 2,080 2,080 2,070 712 1,475,675
신한제13호스팩 (474930) 2,120 -5 -.24 2,130 2,130 2,110 657 1,386,924
하나32호스팩 (475240) 2,120 0 0 2,110 2,120 2,110 2,468 5,208,310
하나33호스팩 (475250) 2,125 -10 -.47 2,110 2,125 2,110 450 952,250
씨메스 (475400) 26,600 -350 -1.3 27,500 27,550 26,300 111,413 2,972,616,550
미트박스 (475460) 15,120 670 4.64 14,470 15,590 13,610 2,989,863 44,452,060,115
에이럭스 (475580) 12,210 30 .25 12,360 12,400 12,000 159,807 1,940,108,565
에스켐 (475660) 5,320 60 1.14 5,280 5,420 5,250 27,094 144,003,550
오름테라퓨틱 (475830) 25,650 -1200 -4.47 27,150 27,150 25,300 669,696 17,271,428,125
토모큐브 (475960) 17,700 -590 -3.23 18,350 18,440 17,640 133,181 2,383,704,855
온코닉테라퓨틱스 (476060) 26,100 -100 -.38 26,300 26,400 24,750 773,154 19,881,635,325
M83 (476080) 15,700 240 1.55 15,870 15,870 15,410 166,278 2,601,587,935
KB제28호스팩 (476470) 2,255 0 0 2,245 2,255 2,227 19,999 44,899,918
에이치엠씨제7호스팩 (477340) 1,980 -1 -.05 1,984 1,984 1,973 6,615 13,062,226
미래에셋비전스팩4호 (477380) 1,994 -11 -.55 2,005 2,005 1,994 4,637 9,255,255
미래에셋비전스팩5호 (477470) 2,040 0 0 2,040 2,040 2,030 496 1,009,580
한국제14호스팩 (477530) 3,490 0 0 0 0 0 0 0
DB금융스팩12호 (477760) 2,085 -10 -.48 2,085 2,095 2,080 1,632 3,401,760
이베스트스팩6호 (478110) 2,015 5 .25 2,010 2,015 1,998 12,426 25,026,214
KB제29호스팩 (478390) 2,055 0 0 2,055 2,060 2,040 3,646 7,444,215
미래에셋비전스팩6호 (478440) 1,999 0 0 2,000 2,000 1,992 4,370 8,710,823
블랙야크아이앤씨 (478560) 3,740 -30 -.8 3,770 3,810 3,710 60,458 225,793,755
대신밸런스제18호스팩 (478780) 2,070 -15 -.72 2,085 2,085 2,070 6,725 13,928,585
한국제15호스팩 (479880) 2,020 -5 -.25 2,025 2,025 2,015 3,626 7,322,355
위너스 (479960) 21,700 4260 24.43 17,750 22,650 17,580 8,921,807 186,663,970,775
에이유브랜즈 (481070) 13,700 210 1.56 13,530 13,950 13,260 125,529 1,709,865,825
엔에이치스팩31호 (481890) 2,005 0 0 2,005 2,005 1,996 2,691 5,374,270
교보16호스팩 (482520) 2,035 0 0 2,030 2,040 2,020 8,938 18,064,810
삼양엔씨켐 (482630) 17,880 790 4.62 17,390 17,940 16,180 154,507 2,703,249,150
미래에셋비전스팩7호 (482680) 1,982 3 .15 1,984 1,984 1,976 9,376 18,533,775
대신밸런스제19호스팩 (482690) 2,065 5 .24 2,060 2,065 2,060 4,016 8,286,280
하나34호스팩 (484130) 2,035 10 .49 2,020 2,035 2,020 16,850 34,279,345
티엑스알로보틱스 (484810) 21,300 -450 -2.07 22,100 22,300 21,250 614,840 13,361,049,375
KB제30호스팩 (486630) 2,020 -5 -.25 2,015 2,040 2,010 15,362 31,090,475
신한제14호스팩 (487360) 2,005 0 0 2,005 2,005 1,996 3,108 6,213,019
키움제10호스팩 (487720) 2,090 10 .48 2,080 2,090 2,080 19,776 41,244,185
신한제15호스팩 (487830) 2,025 5 .25 2,020 2,025 2,020 9,658 19,512,170
유진스팩11호 (488060) 2,025 10 .5 2,020 2,025 2,020 25,364 51,343,680
교보17호스팩 (489210) 2,010 5 .25 2,005 2,020 2,005 26,710 53,745,300
키움제11호스팩 (489480) 2,005 0 0 2,005 2,030 2,005 32,559 65,490,985
엘케이켐 (489500) 28,100 1950 7.46 26,900 28,600 26,450 463,318 12,744,572,900
디비금융제13호스팩 (489730) 2,000 4 .2 1,996 2,010 1,993 10,750 21,572,363
KB제31호스팩 (492220) 2,000 0 0 0 0 0 0 0
유안타제17호스팩 (493790) 1,989 4 .2 1,985 1,990 1,983 1,553 3,081,754
한화플러스제5호스팩 (498390) 1,988 1 .05 1,988 1,989 1,988 4,757 9,458,789
글로벌에스엠 (900070) 429 3 .7 428 431 423 60,246 25,746,960
애머릿지 (900100) 1,130 2 .18 1,128 1,175 1,076 67,163 76,711,669
이스트아시아홀딩스 (900110) 49 2 4.26 48 49 47 8,668,494 418,486,683
씨엑스아이 (900120) 55 0 0 55 56 54 2,396,508 131,977,502
크리스탈신소재 (900250) 958 -84 -8.06 1,059 1,059 942 3,136,207 3,068,781,821
로스웰 (900260) 552 9 1.66 543 558 540 77,367 42,578,395
헝셩그룹 (900270) 229 0 0 230 230 225 1,090,800 247,352,013
GRT (900290) 3,150 50 1.61 3,135 3,185 3,025 330,938 1,030,126,091
오가닉티코스메틱 (900300) 350 2 .57 349 353 345 188,466 65,591,107
컬러레이 (900310) 827 8 .98 830 848 818 58,487 48,431,733
윙입푸드 (900340) 1,510 -30 -1.95 1,548 1,548 1,509 338,572 515,244,230
SBI핀테크솔루션즈 (950110) 4,890 0 0 4,890 4,900 4,885 6,620 32,377,170
엑세스바이오 (950130) 5,060 20 .4 5,070 5,080 4,990 53,859 270,728,570
잉글우드랩 (950140) 10,200 -50 -.49 10,310 10,430 10,040 351,485 3,576,763,820
코오롱티슈진 (950160) 47,050 250 .53 46,800 47,750 46,050 301,878 14,182,463,150
JTC (950170) 5,030 35 .7 5,080 5,080 4,965 46,598 232,639,274
고스트스튜디오 (950190) 7,500 70 .94 7,430 7,500 7,410 3,884 28,950,010
소마젠 (950200) 3,650 -100 -2.67 3,720 3,730 3,555 95,368 347,140,437
네오이뮨텍 (950220) 1,262 -7 -.55 1,288 1,313 1,243 946,962 1,211,166,705

Leave a Comment